{"timestamp": "2026-11-09 01:26:32", "data": {"options": [{"option": "COST261113C00540000", "bid": 512.15, "bid_size": 8.0, "ask": 518.8, "ask_size": 2.0, "iv": 2.2832, "open_interest": 0.0, "volume": 26.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1034, "theo": 514.0282, "change": -3.205, "open": 518.93, "high": 522.47, "low": 518.93, "tick": "up", "last_trade_price": 522.47, "last_trade_time": "2026-11-06T13:03:08", "percent_change": -0.609696, "prev_day_close": 516.725006103516}, {"option": "COST261113P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 4.0, "iv": 1.3442, "open_interest": 1.0, "volume": 250.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:37:46", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "COST261113C00550000", "bid": 501.4, "bid_size": 8.0, "ask": 508.15, "ask_size": 1.0, "iv": 2.0319, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1053, "theo": 504.0368, "change": -6.55, "open": 509.2, "high": 509.2, "low": 509.2, "tick": "down", "last_trade_price": 509.2, "last_trade_time": "2026-11-06T12:33:44", "percent_change": -1.27, "prev_day_close": 507.300003051758}, {"option": "COST261113P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 1.0, "iv": 2.134, "open_interest": 0.0, "volume": 8.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.36, "open": 2.45, "high": 2.45, "low": 1.07, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-11-06T13:27:20", "percent_change": -55.5102, "prev_day_close": 1.07000005245209}, {"option": "COST261113C00560000", "bid": 491.4, "bid_size": 10.0, "ask": 499.0, "ask_size": 5.0, "iv": 1.9774, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1072, "theo": 494.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 496.550003051758}, {"option": "COST261113P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.3708, "open_interest": 116.0, "volume": 11.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.035, "open": 0.02, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:31:41", "percent_change": 233.333, "prev_day_close": 0.0149999996647239}, {"option": "COST261113C00570000", "bid": 481.4, "bid_size": 9.0, "ask": 488.75, "ask_size": 2.0, "iv": 1.9239, "open_interest": 1.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1092, "theo": 484.054, "change": -2.335, "open": 492.49, "high": 492.49, "low": 492.49, "tick": "down", "last_trade_price": 492.49, "last_trade_time": "2026-11-06T13:03:49", "percent_change": -0.471886, "prev_day_close": 486.949996948242}, {"option": "COST261113P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 1.0, "iv": 1.3623, "open_interest": 12.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T13:29:59", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "COST261113C00580000", "bid": 471.4, "bid_size": 9.0, "ask": 478.15, "ask_size": 1.0, "iv": 1.8713, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1111, "theo": 474.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 476.925003051758}, {"option": "COST261113P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.3257, "open_interest": 165.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.07, "open": 0.01, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T13:32:16", "percent_change": 350.0, "prev_day_close": 0.0199999995529652}, {"option": "COST261113C00590000", "bid": 461.4, "bid_size": 9.0, "ask": 468.15, "ask_size": 1.0, "iv": 1.8196, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.113, "theo": 464.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 466.425003051758}, {"option": "COST261113P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.1812, "open_interest": 10.0, "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": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T10:06:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261113C00600000", "bid": 451.45, "bid_size": 9.0, "ask": 458.2, "ask_size": 1.0, "iv": 1.7848, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1149, "theo": 454.0797, "change": -3.54, "open": 462.31, "high": 462.31, "low": 462.16, "tick": "down", "last_trade_price": 462.16, "last_trade_time": "2026-11-06T13:20:01", "percent_change": -0.760145, "prev_day_close": 457.100006103516}, {"option": "COST261113P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.1409, "open_interest": 582.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.025, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T13:24:39", "percent_change": 500.0, "prev_day_close": 0.00499999988824129}, {"option": "COST261113C00610000", "bid": 441.45, "bid_size": 9.0, "ask": 448.85, "ask_size": 2.0, "iv": 1.7346, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1168, "theo": 444.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 406.34, "last_trade_time": "2026-10-30T15:32:56", "percent_change": 0.0, "prev_day_close": 447.0}, {"option": "COST261113P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0702, "open_interest": 103.0, "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": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T13:57:57", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261113C00620000", "bid": 431.45, "bid_size": 9.0, "ask": 438.7, "ask_size": 2.0, "iv": 1.6852, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1187, "theo": 434.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 436.699996948242}, {"option": "COST261113P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0159, "open_interest": 41.0, "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": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T10:58:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261113C00630000", "bid": 421.45, "bid_size": 10.0, "ask": 428.8, "ask_size": 2.0, "iv": 1.6367, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1206, "theo": 424.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 426.674987792969}, {"option": "COST261113P00630000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 2.0, "iv": 1.275, "open_interest": 1111.0, "volume": 10.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.07, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T12:48:22", "percent_change": 2.23517e-06, "prev_day_close": 0.0700000002980232}, {"option": "COST261113C00640000", "bid": 412.2, "bid_size": 7.0, "ask": 418.4, "ask_size": 2.0, "iv": 1.7047, "open_interest": 0.0, "volume": 26.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1226, "theo": 414.1141, "change": -2.445, "open": 419.03, "high": 422.52, "low": 419.0, "tick": "down", "last_trade_price": 422.48, "last_trade_time": "2026-11-06T13:03:08", "percent_change": -0.575393, "prev_day_close": 416.699996948242}, {"option": "COST261113P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9098, "open_interest": 1335.0, "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": 0.08, "last_trade_time": "2026-11-05T10:25:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261113C00650000", "bid": 401.45, "bid_size": 8.0, "ask": 408.2, "ask_size": 1.0, "iv": 1.5418, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1245, "theo": 404.1227, "change": -5.74, "open": 409.21, "high": 409.21, "low": 409.21, "tick": "down", "last_trade_price": 409.21, "last_trade_time": "2026-11-06T12:33:44", "percent_change": -1.3833, "prev_day_close": 407.049987792969}, {"option": "COST261113P00650000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8578, "open_interest": 101.0, "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": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T11:34:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261113C00660000", "bid": 391.5, "bid_size": 9.0, "ask": 398.25, "ask_size": 1.0, "iv": 1.5093, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1264, "theo": 394.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 396.5}, {"option": "COST261113P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2.0, "iv": 1.0866, "open_interest": 109.0, "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": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T09:51:23", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "COST261113C00670000", "bid": 381.5, "bid_size": 9.0, "ask": 388.25, "ask_size": 1.0, "iv": 1.4635, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1283, "theo": 384.1398, "change": -3.58, "open": 392.5, "high": 392.5, "low": 392.22, "tick": "down", "last_trade_price": 392.22, "last_trade_time": "2026-11-06T13:40:27", "percent_change": -0.904498, "prev_day_close": 387.274993896484}, {"option": "COST261113P00670000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7561, "open_interest": 24.0, "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": 0.05, "last_trade_time": "2026-10-30T15:58:54", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261113C00680000", "bid": 371.65, "bid_size": 9.0, "ask": 378.25, "ask_size": 1.0, "iv": 1.4372, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.1302, "theo": 374.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 377.375}, {"option": "COST261113P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7062, "open_interest": 18.0, "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": 0.02, "last_trade_time": "2026-10-30T15:02:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261113C00690000", "bid": 362.95, "bid_size": 7.0, "ask": 369.0, "ask_size": 2.0, "iv": 1.519, "open_interest": 0.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.1321, "theo": 364.157, "change": -3.82, "open": 372.07, "high": 372.08, "low": 372.05, "tick": "up", "last_trade_price": 372.08, "last_trade_time": "2026-11-06T13:39:46", "percent_change": -1.01623, "prev_day_close": 367.025009155273}, {"option": "COST261113P00690000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.657, "open_interest": 472.0, "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": 0.09, "last_trade_time": "2026-10-30T15:01:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261113C00700000", "bid": 351.5, "bid_size": 9.0, "ask": 358.95, "ask_size": 2.0, "iv": 1.3298, "open_interest": 0.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.134, "theo": 354.1656, "change": -3.615, "open": 362.32, "high": 362.32, "low": 362.14, "tick": "up", "last_trade_price": 362.21, "last_trade_time": "2026-11-06T13:38:21", "percent_change": -0.988177, "prev_day_close": 357.025009155273}, {"option": "COST261113P00700000", "bid": 0.0, "bid_size": 0.0, "ask": 1.12, "ask_size": 2.0, "iv": 1.2892, "open_interest": 52.0, "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": 0.02, "last_trade_time": "2026-11-04T12:21:35", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "COST261113C00710000", "bid": 341.5, "bid_size": 9.0, "ask": 348.25, "ask_size": 1.0, "iv": 1.2865, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.1359, "theo": 344.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 346.525009155273}, {"option": "COST261113P00710000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 1.5602, "open_interest": 62.0, "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": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T13:13:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261113C00720000", "bid": 331.55, "bid_size": 4.0, "ask": 338.3, "ask_size": 1.0, "iv": 1.2556, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.1379, "theo": 334.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.449996948242}, {"option": "COST261113P00720000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5127, "open_interest": 23.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:58:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261113C00725000", "bid": 326.55, "bid_size": 4.0, "ask": 333.3, "ask_size": 1.0, "iv": 1.2344, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.1388, "theo": 329.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.424987792969}, {"option": "COST261113P00725000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 2.0, "iv": 1.4892, "open_interest": 67.0, "volume": 0.0, "delta": 0.0, "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": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T09:52:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261113C00730000", "bid": 321.55, "bid_size": 4.0, "ask": 328.3, "ask_size": 1.0, "iv": 1.2133, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.1398, "theo": 324.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.424987792969}, {"option": "COST261113P00730000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 1.4658, "open_interest": 61.0, "volume": 0.0, "delta": 0.0, "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": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T15:59:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261113C00735000", "bid": 316.55, "bid_size": 4.0, "ask": 323.3, "ask_size": 1.0, "iv": 1.1923, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.1407, "theo": 319.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.425003051758}, {"option": "COST261113P00735000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4425, "open_interest": 60.0, "volume": 0.0, "delta": 0.0, "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": 0.02, "last_trade_time": "2026-10-30T15:50:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261113C00740000", "bid": 311.55, "bid_size": 9.0, "ask": 318.3, "ask_size": 1.0, "iv": 1.1714, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.1417, "theo": 314.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.375}, {"option": "COST261113P00740000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.8565, "open_interest": 137.0, "volume": 0.0, "delta": 0.0, "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": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T12:08:13", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "COST261113C00745000", "bid": 306.55, "bid_size": 7.0, "ask": 313.3, "ask_size": 2.0, "iv": 1.1507, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.1426, "theo": 309.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.600006103516}, {"option": "COST261113P00745000", "bid": 0.01, "bid_size": 1.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.7951, "open_interest": 391.0, "volume": 11.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.015, "open": 0.03, "high": 0.1, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:37:07", "percent_change": 100.0, "prev_day_close": 0.0199999995529652}, {"option": "COST261113C00750000", "bid": 301.55, "bid_size": 9.0, "ask": 308.3, "ask_size": 7.0, "iv": 1.1301, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.1436, "theo": 304.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 306.074996948242}, {"option": "COST261113P00750000", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 1.0, "iv": 1.2792, "open_interest": 84.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.025, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T12:45:57", "percent_change": 166.667, "prev_day_close": 1.05999994277954}, {"option": "COST261113C00760000", "bid": 291.55, "bid_size": 9.0, "ask": 298.3, "ask_size": 7.0, "iv": 1.0893, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.1455, "theo": 294.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.074996948242}, {"option": "COST261113P00760000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3278, "open_interest": 113.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:30:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261113C00770000", "bid": 281.55, "bid_size": 10.0, "ask": 288.3, "ask_size": 10.0, "iv": 1.049, "open_interest": 0.0, "volume": 1.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.1474, "theo": 284.2261, "change": -3.82, "open": 292.23, "high": 292.23, "low": 292.23, "tick": "down", "last_trade_price": 292.23, "last_trade_time": "2026-11-06T13:40:27", "percent_change": -1.29032, "prev_day_close": 286.099990844727}, {"option": "COST261113P00770000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.2828, "open_interest": 84.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:04:49", "percent_change": -9.09091, "prev_day_close": 2.45000004768372}, {"option": "COST261113C00780000", "bid": 271.7, "bid_size": 10.0, "ask": 278.35, "ask_size": 10.0, "iv": 1.0288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.1494, "theo": 274.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.099990844727}, {"option": "COST261113P00780000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 4.0, "iv": 1.2382, "open_interest": 92.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T10:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261113C00785000", "bid": 266.6, "bid_size": 9.0, "ask": 273.35, "ask_size": 7.0, "iv": 0.9994, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.1503, "theo": 269.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.074996948242}, {"option": "COST261113P00785000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 1.0, "iv": 0.7557, "open_interest": 95.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T11:37:02", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "COST261113C00790000", "bid": 261.6, "bid_size": 10.0, "ask": 268.35, "ask_size": 10.0, "iv": 0.9797, "open_interest": 0.0, "volume": 6.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0006, "rho": 0.1513, "theo": 264.2435, "change": -3.835, "open": 272.08, "high": 272.09, "low": 272.06, "tick": "up", "last_trade_price": 272.09, "last_trade_time": "2026-11-06T13:39:46", "percent_change": -1.38987, "prev_day_close": 266.074996948242}, {"option": "COST261113P00790000", "bid": 0.01, "bid_size": 1.0, "ask": 0.09, "ask_size": 1.0, "iv": 0.7231, "open_interest": 203.0, "volume": 47.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": -2.43, "open": 0.11, "high": 0.11, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:18:27", "percent_change": -99.1837, "prev_day_close": 0.0500000016763806}, {"option": "COST261113C00795000", "bid": 256.7, "bid_size": 9.0, "ask": 263.35, "ask_size": 10.0, "iv": 0.9693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0006, "rho": 0.1522, "theo": 259.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.099990844727}, {"option": "COST261113P00795000", "bid": 0.01, "bid_size": 1.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.7922, "open_interest": 339.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0008, "change": -2.43, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:19:00", "percent_change": -99.1837, "prev_day_close": 0.0550000006332994}, {"option": "COST261113C00800000", "bid": 251.6, "bid_size": 8.0, "ask": 258.35, "ask_size": 7.0, "iv": 0.9406, "open_interest": 0.0, "volume": 3.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0007, "rho": 0.1532, "theo": 254.2523, "change": -3.73, "open": 262.31, "high": 262.31, "low": 262.15, "tick": "up", "last_trade_price": 262.22, "last_trade_time": "2026-11-06T13:38:21", "percent_change": -1.40252, "prev_day_close": 256.474990844727}, {"option": "COST261113P00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.694, "open_interest": 422.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0009, "change": -2.44, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T12:05:49", "percent_change": -99.5918, "prev_day_close": 0.0500000007450581}, {"option": "COST261113C00805000", "bid": 246.6, "bid_size": 10.0, "ask": 253.35, "ask_size": 9.0, "iv": 0.9212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0008, "rho": 0.1541, "theo": 249.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.099998474121}, {"option": "COST261113P00805000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.1284, "open_interest": 46.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T10:42:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261113C00810000", "bid": 241.6, "bid_size": 4.0, "ask": 248.35, "ask_size": 4.0, "iv": 0.9018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0005, "theta": -0.0009, "rho": 0.1551, "theo": 244.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.5}, {"option": "COST261113P00810000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1067, "open_interest": 68.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0009, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T11:46:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261113C00815000", "bid": 236.6, "bid_size": 4.0, "ask": 243.35, "ask_size": 5.0, "iv": 0.8826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0006, "theta": -0.0011, "rho": 0.156, "theo": 239.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.5}, {"option": "COST261113P00815000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.0851, "open_interest": 81.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0011, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T10:24:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261113C00820000", "bid": 231.6, "bid_size": 4.0, "ask": 238.35, "ask_size": 5.0, "iv": 0.8636, "open_interest": 3.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0006, "theta": -0.0012, "rho": 0.157, "theo": 234.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.65, "last_trade_time": "2026-10-30T12:51:35", "percent_change": 0.0, "prev_day_close": 236.474998474121}, {"option": "COST261113P00820000", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 5.0, "iv": 0.8238, "open_interest": 40.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0012, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T09:56:51", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "COST261113C00825000", "bid": 226.6, "bid_size": 10.0, "ask": 233.35, "ask_size": 10.0, "iv": 0.8446, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0007, "theta": -0.0014, "rho": 0.158, "theo": 229.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.91, "last_trade_time": "2026-10-23T13:38:13", "percent_change": 0.0, "prev_day_close": 231.150001525879}, {"option": "COST261113P00825000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 7.0, "iv": 0.7438, "open_interest": 34.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0014, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T09:56:51", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "COST261113C00830000", "bid": 221.6, "bid_size": 9.0, "ask": 228.4, "ask_size": 7.0, "iv": 0.83, "open_interest": 1.0, "volume": 1.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0008, "theta": -0.0016, "rho": 0.1589, "theo": 224.2793, "change": -2.465, "open": 233.26, "high": 233.26, "low": 233.26, "tick": "up", "last_trade_price": 233.26, "last_trade_time": "2026-11-06T12:49:33", "percent_change": -1.04571, "prev_day_close": 226.150001525879}, {"option": "COST261113P00830000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.0209, "open_interest": 108.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0016, "rho": 0.0, "theo": 0.0022, "change": -1.67, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-06T12:48:57", "percent_change": -68.1633, "prev_day_close": 2.45000004768372}, {"option": "COST261113C00835000", "bid": 216.65, "bid_size": 10.0, "ask": 223.4, "ask_size": 10.0, "iv": 0.8152, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.001, "theta": -0.0018, "rho": 0.1599, "theo": 219.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.25, "last_trade_time": "2026-10-07T11:33:44", "percent_change": 0.0, "prev_day_close": 221.150001525879}, {"option": "COST261113P00835000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.9996, "open_interest": 47.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0018, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:46:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261113C00840000", "bid": 211.65, "bid_size": 10.0, "ask": 218.4, "ask_size": 9.0, "iv": 0.7964, "open_interest": 0.0, "volume": 1.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0011, "theta": -0.0021, "rho": 0.1608, "theo": 214.2887, "change": -2.96, "open": 223.04, "high": 223.04, "low": 223.04, "tick": "down", "last_trade_price": 223.04, "last_trade_time": "2026-11-06T12:49:33", "percent_change": -1.30973, "prev_day_close": 216.125}, {"option": "COST261113P00840000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.9784, "open_interest": 55.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.0021, "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": "2026-11-04T10:49:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261113C00845000", "bid": 207.0, "bid_size": 9.0, "ask": 213.4, "ask_size": 7.0, "iv": 0.8037, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0013, "theta": -0.0025, "rho": 0.1618, "theo": 209.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.125}, {"option": "COST261113P00845000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.9573, "open_interest": 21.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0013, "theta": -0.0025, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T13:36:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261113C00850000", "bid": 201.65, "bid_size": 10.0, "ask": 208.4, "ask_size": 10.0, "iv": 0.759, "open_interest": 2.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0015, "theta": -0.0028, "rho": 0.1627, "theo": 204.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.8, "last_trade_time": "2026-11-05T12:38:45", "percent_change": 0.0, "prev_day_close": 206.150001525879}, {"option": "COST261113P00850000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 6.0, "iv": 0.6228, "open_interest": 103.0, "volume": 26.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0028, "rho": 0.0, "theo": 0.004, "change": -0.13, "open": 0.09, "high": 0.12, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T11:45:13", "percent_change": -86.6667, "prev_day_close": 0.0599999986588955}, {"option": "COST261113C00855000", "bid": 196.65, "bid_size": 10.0, "ask": 203.4, "ask_size": 10.0, "iv": 0.7405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0018, "theta": -0.0033, "rho": 0.1637, "theo": 199.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.150001525879}, {"option": "COST261113P00855000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 68.0, "iv": 0.7963, "open_interest": 186.0, "volume": 1.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0018, "theta": -0.0033, "rho": -0.0001, "theo": 0.0047, "change": -2.375, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:13:22", "percent_change": -97.9381, "prev_day_close": 1.04499995708466}, {"option": "COST261113C00860000", "bid": 191.65, "bid_size": 9.0, "ask": 198.4, "ask_size": 7.0, "iv": 0.722, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.002, "theta": -0.0038, "rho": 0.1646, "theo": 194.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.7, "last_trade_time": "2026-10-01T12:34:01", "percent_change": 0.0, "prev_day_close": 196.175003051758}, {"option": "COST261113P00860000", "bid": 0.0, "bid_size": 0.0, "ask": 1.93, "ask_size": 59.0, "iv": 0.7558, "open_interest": 258.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.002, "theta": -0.0038, "rho": -0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:39:32", "percent_change": 0.0, "prev_day_close": 0.865000009536743}, {"option": "COST261113C00865000", "bid": 186.65, "bid_size": 9.0, "ask": 193.4, "ask_size": 7.0, "iv": 0.7036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0024, "theta": -0.0045, "rho": 0.1656, "theo": 189.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.175003051758}, {"option": "COST261113P00865000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 42.0, "iv": 0.587, "open_interest": 292.0, "volume": 41.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0024, "theta": -0.0045, "rho": -0.0001, "theo": 0.0065, "change": 0.075, "open": 0.01, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T14:32:17", "percent_change": 500.0, "prev_day_close": 0.0850000008940697}, {"option": "COST261113C00870000", "bid": 181.65, "bid_size": 9.0, "ask": 188.4, "ask_size": 7.0, "iv": 0.6853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0028, "theta": -0.0052, "rho": 0.1665, "theo": 184.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.199996948242}, {"option": "COST261113P00870000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 57.0, "iv": 0.8526, "open_interest": 436.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0028, "theta": -0.0052, "rho": -0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T13:09:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261113C00875000", "bid": 176.65, "bid_size": 7.0, "ask": 183.4, "ask_size": 3.0, "iv": 0.667, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0033, "theta": -0.0061, "rho": 0.1674, "theo": 179.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.6, "last_trade_time": "2026-10-01T12:33:44", "percent_change": 0.0, "prev_day_close": 182.125}, {"option": "COST261113P00875000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.8319, "open_interest": 113.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0033, "theta": -0.0061, "rho": -0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:44:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261113C00880000", "bid": 171.65, "bid_size": 6.0, "ask": 178.45, "ask_size": 4.0, "iv": 0.6524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0039, "theta": -0.0072, "rho": 0.1684, "theo": 174.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.425003051758}, {"option": "COST261113P00880000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.8112, "open_interest": 434.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0039, "theta": -0.0072, "rho": -0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T13:24:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261113C00885000", "bid": 166.7, "bid_size": 4.0, "ask": 173.45, "ask_size": 4.0, "iv": 0.6377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0046, "theta": -0.0084, "rho": 0.1693, "theo": 169.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.650001525879}, {"option": "COST261113P00885000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.7905, "open_interest": 112.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0045, "theta": -0.0084, "rho": -0.0002, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:19:55", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261113C00890000", "bid": 161.7, "bid_size": 4.0, "ask": 168.45, "ask_size": 4.0, "iv": 0.6195, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0099, "rho": 0.1702, "theo": 164.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.82, "last_trade_time": "2026-11-02T15:52:06", "percent_change": 0.0, "prev_day_close": 166.550003051758}, {"option": "COST261113P00890000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.7699, "open_interest": 104.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0099, "rho": -0.0002, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:15:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261113C00895000", "bid": 156.7, "bid_size": 4.0, "ask": 163.45, "ask_size": 3.0, "iv": 0.6014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0063, "theta": -0.0117, "rho": 0.1711, "theo": 159.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.574996948242}, {"option": "COST261113P00895000", "bid": 0.0, "bid_size": 0.0, "ask": 4.75, "ask_size": 1.0, "iv": 0.7444, "open_interest": 156.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0063, "theta": -0.0117, "rho": -0.0002, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:15:32", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "COST261113C00900000", "bid": 151.7, "bid_size": 9.0, "ask": 158.45, "ask_size": 7.0, "iv": 0.5834, "open_interest": 2.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0075, "theta": -0.0138, "rho": 0.172, "theo": 154.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.05, "last_trade_time": "2026-10-07T14:06:01", "percent_change": 0.0, "prev_day_close": 156.25}, {"option": "COST261113P00900000", "bid": 0.0, "bid_size": 0.0, "ask": 1.53, "ask_size": 4.0, "iv": 0.5671, "open_interest": 100.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0075, "theta": -0.0138, "rho": -0.0003, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T15:15:32", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "COST261113C00905000", "bid": 146.7, "bid_size": 9.0, "ask": 153.45, "ask_size": 7.0, "iv": 0.5654, "open_interest": 4.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0089, "theta": -0.0163, "rho": 0.1729, "theo": 149.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.33, "last_trade_time": "2026-11-02T14:04:23", "percent_change": 0.0, "prev_day_close": 151.5}, {"option": "COST261113P00905000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 59.0, "iv": 0.6115, "open_interest": 74.0, "volume": 1.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0089, "theta": -0.0163, "rho": -0.0003, "theo": 0.0271, "change": -1.825, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-06T10:51:03", "percent_change": -74.3381, "prev_day_close": 1.05999994277954}, {"option": "COST261113C00910000", "bid": 141.75, "bid_size": 10.0, "ask": 148.5, "ask_size": 10.0, "iv": 0.5535, "open_interest": 3.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0105, "theta": -0.0193, "rho": 0.1738, "theo": 144.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.88, "last_trade_time": "2026-10-29T10:15:09", "percent_change": 0.0, "prev_day_close": 146.375}, {"option": "COST261113P00910000", "bid": 0.01, "bid_size": 1.0, "ask": 0.13, "ask_size": 46.0, "iv": 0.4041, "open_interest": 67.0, "volume": 48.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0105, "theta": -0.0193, "rho": -0.0004, "theo": 0.0327, "change": -0.08, "open": 0.64, "high": 0.64, "low": 0.03, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T14:47:26", "percent_change": -57.1429, "prev_day_close": 0.0699999975040555}, {"option": "COST261113C00915000", "bid": 136.75, "bid_size": 10.0, "ask": 143.5, "ask_size": 10.0, "iv": 0.5356, "open_interest": 4.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0125, "theta": -0.0229, "rho": 0.1747, "theo": 139.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.38, "last_trade_time": "2026-11-02T14:04:23", "percent_change": 0.0, "prev_day_close": 141.400001525879}, {"option": "COST261113P00915000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 18.0, "iv": 0.3692, "open_interest": 81.0, "volume": 59.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0124, "theta": -0.0229, "rho": -0.0005, "theo": 0.0396, "change": -0.065, "open": 0.04, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T15:23:11", "percent_change": -44.8276, "prev_day_close": 0.0399999991059303}, {"option": "COST261113C00920000", "bid": 131.75, "bid_size": 9.0, "ask": 138.5, "ask_size": 7.0, "iv": 0.5176, "open_interest": 7.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0148, "theta": -0.0272, "rho": 0.1756, "theo": 134.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.48, "last_trade_time": "2026-11-03T11:22:50", "percent_change": 0.0, "prev_day_close": 137.050003051758}, {"option": "COST261113P00920000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 50.0, "iv": 0.3961, "open_interest": 71.0, "volume": 7.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0148, "theta": -0.0272, "rho": -0.0006, "theo": 0.0481, "change": 0.165, "open": 0.14, "high": 0.32, "low": 0.01, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T09:40:00", "percent_change": 106.452, "prev_day_close": 0.109999999403954}, {"option": "COST261113C00925000", "bid": 126.75, "bid_size": 10.0, "ask": 133.5, "ask_size": 10.0, "iv": 0.4998, "open_interest": 76.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0176, "theta": -0.0323, "rho": 0.1764, "theo": 129.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.39, "last_trade_time": "2026-11-03T11:42:03", "percent_change": 0.0, "prev_day_close": 131.975006103516}, {"option": "COST261113P00925000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1.0, "iv": 0.3576, "open_interest": 212.0, "volume": 9.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0176, "theta": -0.0323, "rho": -0.0007, "theo": 0.0587, "change": -0.345, "open": 1.52, "high": 1.52, "low": 0.05, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T12:48:59", "percent_change": -81.1765, "prev_day_close": 0.0599999986588955}, {"option": "COST261113C00930000", "bid": 121.8, "bid_size": 10.0, "ask": 128.55, "ask_size": 7.0, "iv": 0.4872, "open_interest": 64.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0003, "vega": 0.021, "theta": -0.0384, "rho": 0.1772, "theo": 124.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.0, "last_trade_time": "2026-11-03T13:44:23", "percent_change": 0.0, "prev_day_close": 126.400001525879}, {"option": "COST261113P00930000", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 48.0, "iv": 0.484, "open_interest": 54.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0003, "vega": 0.0209, "theta": -0.0384, "rho": -0.0009, "theo": 0.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-05T10:47:29", "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "COST261113C00935000", "bid": 116.8, "bid_size": 9.0, "ask": 123.55, "ask_size": 7.0, "iv": 0.4693, "open_interest": 2.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0003, "vega": 0.025, "theta": -0.0457, "rho": 0.1779, "theo": 119.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.74, "last_trade_time": "2026-10-14T11:39:50", "percent_change": 0.0, "prev_day_close": 121.475002288818}, {"option": "COST261113P00935000", "bid": 0.08, "bid_size": 1.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.3558, "open_interest": 173.0, "volume": 31.0, "delta": -0.0057, "gamma": 0.0003, "vega": 0.025, "theta": -0.0456, "rho": -0.001, "theo": 0.0876, "change": -0.01, "open": 0.2, "high": 0.36, "low": 0.07, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T15:46:28", "percent_change": -10.0, "prev_day_close": 0.115000002086163}, {"option": "COST261113C00940000", "bid": 111.85, "bid_size": 9.0, "ask": 118.85, "ask_size": 7.0, "iv": 0.4676, "open_interest": 31.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0004, "vega": 0.0297, "theta": -0.0543, "rho": 0.1786, "theo": 114.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.32, "last_trade_time": "2026-11-05T13:04:57", "percent_change": 0.0, "prev_day_close": 116.375}, {"option": "COST261113P00940000", "bid": 0.01, "bid_size": 2.0, "ask": 0.37, "ask_size": 2.0, "iv": 0.3543, "open_interest": 142.0, "volume": 26.0, "delta": -0.0069, "gamma": 0.0004, "vega": 0.0297, "theta": -0.0543, "rho": -0.0013, "theo": 0.1074, "change": -0.475, "open": 0.36, "high": 0.39, "low": 0.13, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T15:48:28", "percent_change": -77.2358, "prev_day_close": 0.140000002458692}, {"option": "COST261113C00945000", "bid": 106.85, "bid_size": 9.0, "ask": 113.6, "ask_size": 8.0, "iv": 0.4382, "open_interest": 8.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0005, "vega": 0.0354, "theta": -0.0646, "rho": 0.1793, "theo": 109.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.4, "last_trade_time": "2026-11-03T09:43:32", "percent_change": 0.0, "prev_day_close": 111.400001525879}, {"option": "COST261113P00945000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 48.0, "iv": 0.3755, "open_interest": 39.0, "volume": 1.0, "delta": -0.0084, "gamma": 0.0005, "vega": 0.0354, "theta": -0.0646, "rho": -0.0016, "theo": 0.132, "change": 1.18, "open": 1.51, "high": 1.51, "low": 1.51, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-06T09:40:00", "percent_change": 357.576, "prev_day_close": 0.224999994039536}, {"option": "COST261113C00950000", "bid": 102.6, "bid_size": 9.0, "ask": 108.4, "ask_size": 9.0, "iv": 0.443, "open_interest": 42.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0006, "vega": 0.0421, "theta": -0.0769, "rho": 0.1798, "theo": 104.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.4, "last_trade_time": "2026-11-05T15:32:31", "percent_change": 0.0, "prev_day_close": 106.475002288818}, {"option": "COST261113P00950000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 55.0, "iv": 0.3549, "open_interest": 181.0, "volume": 11.0, "delta": -0.0103, "gamma": 0.0006, "vega": 0.0421, "theta": -0.0769, "rho": -0.0019, "theo": 0.1625, "change": 0.195, "open": 0.29, "high": 0.53, "low": 0.29, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T13:19:23", "percent_change": 58.209, "prev_day_close": 0.194999992847443}, {"option": "COST261113C00955000", "bid": 96.9, "bid_size": 9.0, "ask": 103.65, "ask_size": 6.0, "iv": 0.4066, "open_interest": 20.0, "volume": 1.0, "delta": 0.9873, "gamma": 0.0007, "vega": 0.0501, "theta": -0.0914, "rho": 0.1804, "theo": 99.585, "change": -6.705, "open": 104.62, "high": 104.62, "low": 104.62, "tick": "up", "last_trade_price": 104.62, "last_trade_time": "2026-11-06T12:08:03", "percent_change": -6.02291, "prev_day_close": 101.424999237061}, {"option": "COST261113P00955000", "bid": 0.1, "bid_size": 1.0, "ask": 0.5, "ask_size": 46.0, "iv": 0.3402, "open_interest": 94.0, "volume": 5.0, "delta": -0.0126, "gamma": 0.0007, "vega": 0.0501, "theta": -0.0914, "rho": -0.0024, "theo": 0.2004, "change": -0.375, "open": 0.19, "high": 0.26, "low": 0.19, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T14:30:56", "percent_change": -59.0551, "prev_day_close": 0.200000006705523}, {"option": "COST261113C00960000", "bid": 92.95, "bid_size": 10.0, "ask": 98.5, "ask_size": 9.0, "iv": 0.4214, "open_interest": 33.0, "volume": 3.0, "delta": 0.9845, "gamma": 0.0008, "vega": 0.0596, "theta": -0.1085, "rho": 0.1807, "theo": 94.6364, "change": -3.0, "open": 103.0, "high": 103.0, "low": 103.0, "tick": "down", "last_trade_price": 103.0, "last_trade_time": "2026-11-06T13:51:53", "percent_change": -2.83019, "prev_day_close": 96.5250015258789}, {"option": "COST261113P00960000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 66.0, "iv": 0.324, "open_interest": 1059.0, "volume": 9.0, "delta": -0.0155, "gamma": 0.0008, "vega": 0.0596, "theta": -0.1086, "rho": -0.0028, "theo": 0.2474, "change": -0.08, "open": 0.23, "high": 0.27, "low": 0.2, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T15:23:23", "percent_change": -22.8571, "prev_day_close": 0.209999992512166}, {"option": "COST261113C00965000", "bid": 87.05, "bid_size": 10.0, "ask": 93.6, "ask_size": 12.0, "iv": 0.3744, "open_interest": 70.0, "volume": 0.0, "delta": 0.981, "gamma": 0.001, "vega": 0.0706, "theta": -0.1287, "rho": 0.181, "theo": 89.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.59, "last_trade_time": "2026-11-05T09:36:28", "percent_change": 0.0, "prev_day_close": 91.5500030517578}, {"option": "COST261113P00965000", "bid": 0.11, "bid_size": 9.0, "ask": 0.37, "ask_size": 4.0, "iv": 0.2994, "open_interest": 97.0, "volume": 45.0, "delta": -0.019, "gamma": 0.001, "vega": 0.0706, "theta": -0.1288, "rho": -0.0035, "theo": 0.306, "change": -0.56, "open": 0.76, "high": 0.76, "low": 0.22, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T15:42:26", "percent_change": -70.8861, "prev_day_close": 0.225000001490116}, {"option": "COST261113C00970000", "bid": 82.8, "bid_size": 10.0, "ask": 88.65, "ask_size": 14.0, "iv": 0.3832, "open_interest": 178.0, "volume": 5.0, "delta": 0.9767, "gamma": 0.0012, "vega": 0.0838, "theta": -0.1523, "rho": 0.1811, "theo": 84.7763, "change": -5.415, "open": 91.09, "high": 91.09, "low": 90.66, "tick": "down", "last_trade_price": 90.66, "last_trade_time": "2026-11-06T11:35:15", "percent_change": -5.63622, "prev_day_close": 86.6000022888184}, {"option": "COST261113P00970000", "bid": 0.17, "bid_size": 19.0, "ask": 0.66, "ask_size": 21.0, "iv": 0.309, "open_interest": 372.0, "volume": 6.0, "delta": -0.0233, "gamma": 0.0012, "vega": 0.0839, "theta": -0.1525, "rho": -0.0042, "theo": 0.3788, "change": -0.1, "open": 0.28, "high": 0.41, "low": 0.28, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-06T15:58:31", "percent_change": -20.4082, "prev_day_close": 0.309999991208315}, {"option": "COST261113C00975000", "bid": 77.9, "bid_size": 9.0, "ask": 83.75, "ask_size": 9.0, "iv": 0.37, "open_interest": 33.0, "volume": 4.0, "delta": 0.9714, "gamma": 0.0015, "vega": 0.099, "theta": -0.1798, "rho": 0.181, "theo": 79.8713, "change": -5.48, "open": 85.72, "high": 85.72, "low": 85.72, "tick": "no_change", "last_trade_price": 85.72, "last_trade_time": "2026-11-06T11:35:15", "percent_change": -6.00877, "prev_day_close": 81.6499977111816}, {"option": "COST261113P00975000", "bid": 0.2, "bid_size": 17.0, "ask": 0.75, "ask_size": 73.0, "iv": 0.2992, "open_interest": 147.0, "volume": 79.0, "delta": -0.0286, "gamma": 0.0015, "vega": 0.0991, "theta": -0.1806, "rho": -0.0053, "theo": 0.4713, "change": -0.23, "open": 0.62, "high": 0.62, "low": 0.28, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-06T14:01:37", "percent_change": -33.3333, "prev_day_close": 0.435000002384186}, {"option": "COST261113C00977500", "bid": 74.7, "bid_size": 9.0, "ask": 81.45, "ask_size": 7.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0016, "vega": 0.1076, "theta": -0.1952, "rho": 0.1808, "theo": 77.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.2249984741211}, {"option": "COST261113P00977500", "bid": 0.17, "bid_size": 13.0, "ask": 0.82, "ask_size": 86.0, "iv": 0.2931, "open_interest": 18.0, "volume": 15.0, "delta": -0.0317, "gamma": 0.0016, "vega": 0.1081, "theta": -0.1961, "rho": -0.0059, "theo": 0.5247, "change": -1.245, "open": 0.45, "high": 0.5, "low": 0.4, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-06T15:51:20", "percent_change": -73.8872, "prev_day_close": 0.279999993741512}, {"option": "COST261113C00980000", "bid": 73.0, "bid_size": 10.0, "ask": 78.85, "ask_size": 10.0, "iv": 0.356, "open_interest": 44.0, "volume": 6.0, "delta": 0.965, "gamma": 0.0018, "vega": 0.1169, "theta": -0.2117, "rho": 0.1806, "theo": 74.9883, "change": -7.395, "open": 79.95, "high": 83.6, "low": 79.27, "tick": "no_change", "last_trade_price": 79.33, "last_trade_time": "2026-11-06T14:14:14", "percent_change": -8.52696, "prev_day_close": 76.875}, {"option": "COST261113P00980000", "bid": 0.38, "bid_size": 1.0, "ask": 0.79, "ask_size": 4.0, "iv": 0.2933, "open_interest": 75.0, "volume": 102.0, "delta": -0.0351, "gamma": 0.0018, "vega": 0.1173, "theta": -0.2128, "rho": -0.0063, "theo": 0.5845, "change": -0.28, "open": 1.5, "high": 1.71, "low": 0.43, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-06T15:29:30", "percent_change": -32.9412, "prev_day_close": 0.450000010430813}, {"option": "COST261113C00982500", "bid": 69.8, "bid_size": 9.0, "ask": 76.6, "ask_size": 9.0, "iv": 0.3339, "open_interest": 11.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.002, "vega": 0.1268, "theta": -0.2295, "rho": 0.1804, "theo": 72.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.78, "last_trade_time": "2026-11-05T15:20:09", "percent_change": 0.0, "prev_day_close": 74.3250007629394}, {"option": "COST261113P00982500", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 31.0, "iv": 0.2776, "open_interest": 8.0, "volume": 1.0, "delta": -0.0388, "gamma": 0.002, "vega": 0.1269, "theta": -0.2304, "rho": -0.007, "theo": 0.6502, "change": 0.985, "open": 1.49, "high": 1.49, "low": 1.49, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 195.049, "prev_day_close": 0.875}, {"option": "COST261113C00985000", "bid": 68.1, "bid_size": 10.0, "ask": 73.95, "ask_size": 10.0, "iv": 0.3415, "open_interest": 26.0, "volume": 4.0, "delta": 0.9572, "gamma": 0.0022, "vega": 0.1373, "theta": -0.2485, "rho": 0.18, "theo": 70.1332, "change": -6.335, "open": 76.78, "high": 77.51, "low": 75.1, "tick": "up", "last_trade_price": 75.14, "last_trade_time": "2026-11-06T12:29:20", "percent_change": -7.77539, "prev_day_close": 71.8499984741211}, {"option": "COST261113P00985000", "bid": 0.4, "bid_size": 19.0, "ask": 0.92, "ask_size": 80.0, "iv": 0.2826, "open_interest": 153.0, "volume": 35.0, "delta": -0.043, "gamma": 0.0022, "vega": 0.1376, "theta": -0.2498, "rho": -0.0078, "theo": 0.7258, "change": -1.485, "open": 1.47, "high": 1.47, "low": 0.42, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-06T15:49:36", "percent_change": -71.5663, "prev_day_close": 0.574999988079071}, {"option": "COST261113C00987500", "bid": 65.3, "bid_size": 10.0, "ask": 71.75, "ask_size": 9.0, "iv": 0.3316, "open_interest": 8.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0024, "vega": 0.1488, "theta": -0.2689, "rho": 0.1796, "theo": 67.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.55, "last_trade_time": "2026-11-04T09:31:32", "percent_change": 0.0, "prev_day_close": 69.4499969482422}, {"option": "COST261113P00987500", "bid": 0.12, "bid_size": 91.0, "ask": 1.42, "ask_size": 91.0, "iv": 0.2822, "open_interest": 48.0, "volume": 2.0, "delta": -0.0475, "gamma": 0.0024, "vega": 0.1496, "theta": -0.2703, "rho": -0.0083, "theo": 0.8088, "change": -1.735, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-06T14:55:17", "percent_change": -70.6721, "prev_day_close": 0.775000005960464}, {"option": "COST261113C00990000", "bid": 63.3, "bid_size": 10.0, "ask": 69.15, "ask_size": 13.0, "iv": 0.331, "open_interest": 41.0, "volume": 3.0, "delta": 0.9476, "gamma": 0.0026, "vega": 0.1611, "theta": -0.2906, "rho": 0.179, "theo": 65.3127, "change": -10.53, "open": 71.87, "high": 72.48, "low": 66.22, "tick": "down", "last_trade_price": 66.22, "last_trade_time": "2026-11-06T14:57:47", "percent_change": -13.7199, "prev_day_close": 67.0750007629394}, {"option": "COST261113P00990000", "bid": 0.51, "bid_size": 88.0, "ask": 1.08, "ask_size": 67.0, "iv": 0.2752, "open_interest": 71.0, "volume": 20.0, "delta": -0.0526, "gamma": 0.0026, "vega": 0.1617, "theta": -0.2924, "rho": -0.0093, "theo": 0.9021, "change": -0.31, "open": 1.5, "high": 1.5, "low": 0.72, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-06T15:58:31", "percent_change": -26.4957, "prev_day_close": 0.769999980926514}, {"option": "COST261113C00992500", "bid": 60.15, "bid_size": 9.0, "ask": 66.95, "ask_size": 8.0, "iv": 0.3128, "open_interest": 16.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0028, "vega": 0.1741, "theta": -0.3139, "rho": 0.1784, "theo": 62.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.2, "last_trade_time": "2026-11-05T15:20:09", "percent_change": 0.0, "prev_day_close": 64.6500015258789}, {"option": "COST261113P00992500", "bid": 0.08, "bid_size": 99.0, "ask": 1.57, "ask_size": 92.0, "iv": 0.2684, "open_interest": 2.0, "volume": 26.0, "delta": -0.0581, "gamma": 0.0028, "vega": 0.1743, "theta": -0.3155, "rho": -0.0104, "theo": 1.0047, "change": -0.625, "open": 1.05, "high": 1.05, "low": 0.92, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T15:36:56", "percent_change": -39.6825, "prev_day_close": 0.819999992847443}, {"option": "COST261113C00995000", "bid": 58.5, "bid_size": 11.0, "ask": 64.35, "ask_size": 11.0, "iv": 0.3192, "open_interest": 32.0, "volume": 1.0, "delta": 0.936, "gamma": 0.0031, "vega": 0.1879, "theta": -0.3386, "rho": 0.1776, "theo": 60.5363, "change": -22.7, "open": 49.2, "high": 49.2, "low": 49.2, "tick": "down", "last_trade_price": 49.2, "last_trade_time": "2026-11-06T09:45:43", "percent_change": -31.5716, "prev_day_close": 62.6249980926514}, {"option": "COST261113P00995000", "bid": 0.8, "bid_size": 93.0, "ask": 1.36, "ask_size": 91.0, "iv": 0.2748, "open_interest": 331.0, "volume": 48.0, "delta": -0.0642, "gamma": 0.0031, "vega": 0.1885, "theta": -0.3403, "rho": -0.0116, "theo": 1.1205, "change": -0.31, "open": 2.0, "high": 2.5, "low": 0.91, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T15:53:37", "percent_change": -23.6641, "prev_day_close": 1.05500000715256}, {"option": "COST261113C00997500", "bid": 55.35, "bid_size": 9.0, "ask": 62.2, "ask_size": 9.0, "iv": 0.3025, "open_interest": 39.0, "volume": 2.0, "delta": 0.9293, "gamma": 0.0034, "vega": 0.2029, "theta": -0.3649, "rho": 0.1767, "theo": 58.1679, "change": -8.625, "open": 61.45, "high": 61.45, "low": 61.45, "tick": "down", "last_trade_price": 61.45, "last_trade_time": "2026-11-06T14:51:27", "percent_change": -12.3082, "prev_day_close": 59.875}, {"option": "COST261113P00997500", "bid": 1.0, "bid_size": 1.0, "ask": 1.56, "ask_size": 35.0, "iv": 0.2759, "open_interest": 29.0, "volume": 5.0, "delta": -0.071, "gamma": 0.0034, "vega": 0.2036, "theta": -0.3668, "rho": -0.0123, "theo": 1.2506, "change": -0.87, "open": 2.5, "high": 2.5, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-06T11:46:19", "percent_change": -42.439, "prev_day_close": 1.23499998450279}, {"option": "COST261113C01000000", "bid": 53.85, "bid_size": 12.0, "ask": 59.6, "ask_size": 31.0, "iv": 0.31, "open_interest": 140.0, "volume": 7.0, "delta": 0.9218, "gamma": 0.0037, "vega": 0.2187, "theta": -0.3927, "rho": 0.1756, "theo": 55.8151, "change": -8.7, "open": 54.15, "high": 61.77, "low": 54.15, "tick": "down", "last_trade_price": 58.55, "last_trade_time": "2026-11-06T15:54:30", "percent_change": -12.9368, "prev_day_close": 57.4499988555908}, {"option": "COST261113P01000000", "bid": 1.2, "bid_size": 49.0, "ask": 1.43, "ask_size": 6.0, "iv": 0.2678, "open_interest": 264.0, "volume": 141.0, "delta": -0.0786, "gamma": 0.0037, "vega": 0.2194, "theta": -0.3955, "rho": -0.0138, "theo": 1.399, "change": -0.46, "open": 2.4, "high": 4.2, "low": 1.01, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-06T15:58:31", "percent_change": -25.9887, "prev_day_close": 1.2950000166893}, {"option": "COST261113C01002500", "bid": 50.7, "bid_size": 16.0, "ask": 57.5, "ask_size": 27.0, "iv": 0.2946, "open_interest": 7.0, "volume": 3.0, "delta": 0.9137, "gamma": 0.004, "vega": 0.2351, "theta": -0.4222, "rho": 0.1745, "theo": 53.4799, "change": -10.425, "open": 56.98, "high": 56.98, "low": 54.7, "tick": "down", "last_trade_price": 54.7, "last_trade_time": "2026-11-06T15:39:01", "percent_change": -16.0077, "prev_day_close": 54.8499984741211}, {"option": "COST261113P01002500", "bid": 0.55, "bid_size": 95.0, "ask": 2.3, "ask_size": 92.0, "iv": 0.2632, "open_interest": 17.0, "volume": 12.0, "delta": -0.0868, "gamma": 0.004, "vega": 0.2357, "theta": -0.4252, "rho": -0.0154, "theo": 1.5624, "change": 0.055, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T10:03:45", "percent_change": 2.82776, "prev_day_close": 1.21499997377396}, {"option": "COST261113C01005000", "bid": 49.05, "bid_size": 11.0, "ask": 54.95, "ask_size": 11.0, "iv": 0.2981, "open_interest": 77.0, "volume": 1.0, "delta": 0.9047, "gamma": 0.0043, "vega": 0.2527, "theta": -0.4532, "rho": 0.1731, "theo": 51.164, "change": -14.825, "open": 47.55, "high": 47.55, "low": 47.55, "tick": "down", "last_trade_price": 47.55, "last_trade_time": "2026-11-06T09:53:32", "percent_change": -23.7675, "prev_day_close": 52.7999992370606}, {"option": "COST261113P01005000", "bid": 1.26, "bid_size": 92.0, "ask": 2.56, "ask_size": 92.0, "iv": 0.2735, "open_interest": 97.0, "volume": 7.0, "delta": -0.0959, "gamma": 0.0044, "vega": 0.2542, "theta": -0.4565, "rho": -0.0163, "theo": 1.7455, "change": -0.84, "open": 2.62, "high": 2.62, "low": 1.3, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-06T14:04:01", "percent_change": -37.6682, "prev_day_close": 1.68999999761581}, {"option": "COST261113C01007500", "bid": 46.75, "bid_size": 21.0, "ask": 52.85, "ask_size": 11.0, "iv": 0.297, "open_interest": 39.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.0047, "vega": 0.2713, "theta": -0.4858, "rho": 0.1716, "theo": 48.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.78, "last_trade_time": "2026-11-03T09:37:07", "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "COST261113P01007500", "bid": 0.83, "bid_size": 74.0, "ask": 3.05, "ask_size": 69.0, "iv": 0.2642, "open_interest": 6.0, "volume": 15.0, "delta": -0.1058, "gamma": 0.0047, "vega": 0.2723, "theta": -0.4895, "rho": -0.0182, "theo": 1.9515, "change": -0.075, "open": 3.35, "high": 3.35, "low": 1.68, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T10:47:32", "percent_change": -3.52941, "prev_day_close": 1.80999994277954}, {"option": "COST261113C01010000", "bid": 44.45, "bid_size": 30.0, "ask": 50.35, "ask_size": 27.0, "iv": 0.2888, "open_interest": 95.0, "volume": 24.0, "delta": 0.884, "gamma": 0.0051, "vega": 0.2904, "theta": -0.5198, "rho": 0.1698, "theo": 46.6012, "change": -9.925, "open": 43.1, "high": 54.36, "low": 43.1, "tick": "up", "last_trade_price": 47.95, "last_trade_time": "2026-11-06T15:40:06", "percent_change": -17.149, "prev_day_close": 49.1500015258789}, {"option": "COST261113P01010000", "bid": 1.66, "bid_size": 82.0, "ask": 2.68, "ask_size": 77.0, "iv": 0.2619, "open_interest": 210.0, "volume": 80.0, "delta": -0.1167, "gamma": 0.0051, "vega": 0.2912, "theta": -0.5239, "rho": -0.0202, "theo": 2.1817, "change": -0.395, "open": 4.0, "high": 5.7, "low": 1.62, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T15:51:42", "percent_change": -15.8317, "prev_day_close": 2.0}, {"option": "COST261113C01015000", "bid": 39.95, "bid_size": 26.0, "ask": 45.85, "ask_size": 28.0, "iv": 0.2803, "open_interest": 87.0, "volume": 4.0, "delta": 0.8593, "gamma": 0.0059, "vega": 0.3314, "theta": -0.5919, "rho": 0.1657, "theo": 42.1482, "change": -6.665, "open": 36.29, "high": 46.76, "low": 34.5, "tick": "up", "last_trade_price": 46.76, "last_trade_time": "2026-11-06T12:12:28", "percent_change": -12.4754, "prev_day_close": 43.6500015258789}, {"option": "COST261113P01015000", "bid": 2.28, "bid_size": 44.0, "ask": 3.25, "ask_size": 16.0, "iv": 0.2522, "open_interest": 95.0, "volume": 52.0, "delta": -0.1417, "gamma": 0.0059, "vega": 0.3326, "theta": -0.597, "rho": -0.0239, "theo": 2.729, "change": -0.53, "open": 4.53, "high": 4.95, "low": 2.03, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-11-06T15:41:27", "percent_change": -17.5497, "prev_day_close": 2.47000002861023}, {"option": "COST261113C01020000", "bid": 35.65, "bid_size": 32.0, "ask": 41.5, "ask_size": 48.0, "iv": 0.2739, "open_interest": 65.0, "volume": 39.0, "delta": 0.83, "gamma": 0.0068, "vega": 0.3741, "theta": -0.668, "rho": 0.1606, "theo": 37.8313, "change": -11.5, "open": 32.35, "high": 45.16, "low": 31.63, "tick": "down", "last_trade_price": 37.25, "last_trade_time": "2026-11-06T15:34:08", "percent_change": -23.5897, "prev_day_close": 40.1500015258789}, {"option": "COST261113P01020000", "bid": 3.0, "bid_size": 103.0, "ask": 4.1, "ask_size": 92.0, "iv": 0.258, "open_interest": 135.0, "volume": 97.0, "delta": -0.1713, "gamma": 0.0068, "vega": 0.3763, "theta": -0.6741, "rho": -0.0278, "theo": 3.4125, "change": -0.345, "open": 2.9, "high": 6.0, "low": 2.32, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-11-06T15:58:31", "percent_change": -9.38775, "prev_day_close": 3.11500000953674}, {"option": "COST261113C01025000", "bid": 31.45, "bid_size": 42.0, "ask": 37.3, "ask_size": 46.0, "iv": 0.2675, "open_interest": 64.0, "volume": 31.0, "delta": 0.7958, "gamma": 0.0077, "vega": 0.418, "theta": -0.7458, "rho": 0.1545, "theo": 33.6788, "change": -10.225, "open": 39.11, "high": 40.58, "low": 34.55, "tick": "down", "last_trade_price": 34.55, "last_trade_time": "2026-11-06T15:58:02", "percent_change": -22.8364, "prev_day_close": 35.8499984741211}, {"option": "COST261113P01025000", "bid": 3.05, "bid_size": 65.0, "ask": 4.95, "ask_size": 60.0, "iv": 0.2445, "open_interest": 109.0, "volume": 46.0, "delta": -0.2058, "gamma": 0.0078, "vega": 0.4189, "theta": -0.753, "rho": -0.0342, "theo": 4.2627, "change": -0.275, "open": 6.44, "high": 6.44, "low": 3.2, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-06T15:01:15", "percent_change": -6.50888, "prev_day_close": 3.77499985694885}, {"option": "COST261113C01030000", "bid": 27.45, "bid_size": 56.0, "ask": 32.8, "ask_size": 40.0, "iv": 0.2568, "open_interest": 81.0, "volume": 67.0, "delta": 0.7566, "gamma": 0.0086, "vega": 0.4609, "theta": -0.822, "rho": 0.1473, "theo": 29.7202, "change": -9.475, "open": 27.15, "high": 35.7, "low": 27.15, "tick": "down", "last_trade_price": 30.65, "last_trade_time": "2026-11-06T15:30:45", "percent_change": -23.6137, "prev_day_close": 31.0}, {"option": "COST261113P01030000", "bid": 4.8, "bid_size": 26.0, "ask": 5.55, "ask_size": 3.0, "iv": 0.2451, "open_interest": 58.0, "volume": 405.0, "delta": -0.2455, "gamma": 0.0087, "vega": 0.4622, "theta": -0.8304, "rho": -0.0396, "theo": 5.3097, "change": 0.0, "open": 11.05, "high": 12.35, "low": 3.8, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T15:59:59", "percent_change": -1.76606e-06, "prev_day_close": 4.70000004768372}, {"option": "COST261113C01035000", "bid": 23.7, "bid_size": 50.0, "ask": 29.45, "ask_size": 33.0, "iv": 0.2574, "open_interest": 110.0, "volume": 6.0, "delta": 0.7125, "gamma": 0.0095, "vega": 0.5004, "theta": -0.8925, "rho": 0.1391, "theo": 25.9855, "change": -9.005, "open": 28.7, "high": 32.18, "low": 27.25, "tick": "up", "last_trade_price": 27.27, "last_trade_time": "2026-11-06T15:43:28", "percent_change": -24.8243, "prev_day_close": 27.2749996185303}, {"option": "COST261113P01035000", "bid": 2.85, "bid_size": 72.0, "ask": 8.3, "ask_size": 92.0, "iv": 0.2252, "open_interest": 28.0, "volume": 35.0, "delta": -0.2901, "gamma": 0.0096, "vega": 0.502, "theta": -0.9022, "rho": -0.045, "theo": 6.5826, "change": -0.325, "open": 10.25, "high": 10.25, "low": 4.83, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T15:45:01", "percent_change": -5.30612, "prev_day_close": 5.79999995231628}, {"option": "COST261113C01037500", "bid": 22.6, "bid_size": 80.0, "ask": 27.7, "ask_size": 62.0, "iv": 0.2627, "open_interest": 0.0, "volume": 41.0, "delta": 0.6887, "gamma": 0.0098, "vega": 0.5183, "theta": -0.9242, "rho": 0.1346, "theo": 24.2108, "change": -4.975, "open": 29.25, "high": 29.4, "low": 29.25, "tick": "down", "last_trade_price": 29.25, "last_trade_time": "2026-11-06T12:36:45", "percent_change": -14.5362, "prev_day_close": 26.2000007629395}, {"option": "COST261113P01037500", "bid": 4.1, "bid_size": 144.0, "ask": 10.9, "ask_size": 139.0, "iv": 0.2482, "open_interest": 27.0, "volume": 4.0, "delta": -0.3141, "gamma": 0.01, "vega": 0.5194, "theta": -0.9345, "rho": -0.0486, "theo": 7.3118, "change": 0.525, "open": 7.9, "high": 7.9, "low": 7.25, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-11-06T10:15:19", "percent_change": 7.80669, "prev_day_close": 6.54999995231628}, {"option": "COST261113C01040000", "bid": 21.4, "bid_size": 36.0, "ask": 25.4, "ask_size": 56.0, "iv": 0.2605, "open_interest": 153.0, "volume": 36.0, "delta": 0.6639, "gamma": 0.0102, "vega": 0.5344, "theta": -0.9528, "rho": 0.1299, "theo": 22.5013, "change": -9.62, "open": 21.0, "high": 29.55, "low": 19.58, "tick": "down", "last_trade_price": 23.18, "last_trade_time": "2026-11-06T15:02:31", "percent_change": -29.3293, "prev_day_close": 23.375}, {"option": "COST261113P01040000", "bid": 7.0, "bid_size": 102.0, "ask": 8.8, "ask_size": 68.0, "iv": 0.2398, "open_interest": 98.0, "volume": 93.0, "delta": -0.3392, "gamma": 0.0103, "vega": 0.5361, "theta": -0.9638, "rho": -0.0502, "theo": 8.1076, "change": -0.025, "open": 12.0, "high": 14.71, "low": 5.85, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-11-06T15:14:54", "percent_change": -0.334447, "prev_day_close": 7.34999990463257}, {"option": "COST261113C01042500", "bid": 19.45, "bid_size": 38.0, "ask": 24.25, "ask_size": 54.0, "iv": 0.2609, "open_interest": 0.0, "volume": 3.0, "delta": 0.6382, "gamma": 0.0105, "vega": 0.5487, "theta": -0.9779, "rho": 0.125, "theo": 20.8599, "change": -5.66, "open": 26.58, "high": 26.58, "low": 25.34, "tick": "down", "last_trade_price": 25.34, "last_trade_time": "2026-11-06T10:35:13", "percent_change": -18.2581, "prev_day_close": 22.8000001907349}, {"option": "COST261113P01042500", "bid": 7.25, "bid_size": 108.0, "ask": 9.8, "ask_size": 42.0, "iv": 0.2347, "open_interest": 0.0, "volume": 13.0, "delta": -0.3652, "gamma": 0.0106, "vega": 0.5496, "theta": -0.9892, "rho": -0.0552, "theo": 8.9734, "change": -0.675, "open": 9.0, "high": 9.0, "low": 7.5, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-11-06T15:44:46", "percent_change": -8.20669, "prev_day_close": 7.875}, {"option": "COST261113C01045000", "bid": 18.0, "bid_size": 66.0, "ask": 22.1, "ask_size": 65.0, "iv": 0.2557, "open_interest": 93.0, "volume": 53.0, "delta": 0.6117, "gamma": 0.0108, "vega": 0.5607, "theta": -0.9988, "rho": 0.1199, "theo": 19.289, "change": -8.385, "open": 16.38, "high": 24.2, "low": 16.38, "tick": "up", "last_trade_price": 20.74, "last_trade_time": "2026-11-06T15:49:48", "percent_change": -28.7897, "prev_day_close": 20.4250001907349}, {"option": "COST261113P01045000", "bid": 8.35, "bid_size": 77.0, "ask": 11.45, "ask_size": 93.0, "iv": 0.242, "open_interest": 28.0, "volume": 44.0, "delta": -0.392, "gamma": 0.0109, "vega": 0.5612, "theta": -1.0108, "rho": -0.0588, "theo": 9.9079, "change": -0.35, "open": 10.87, "high": 10.87, "low": 7.73, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-06T15:52:32", "percent_change": -3.82514, "prev_day_close": 9.0499997138977}, {"option": "COST261113C01047500", "bid": 15.4, "bid_size": 61.0, "ask": 21.25, "ask_size": 81.0, "iv": 0.2509, "open_interest": 1.0, "volume": 0.0, "delta": 0.5846, "gamma": 0.011, "vega": 0.5703, "theta": -1.0151, "rho": 0.1147, "theo": 17.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.55, "last_trade_time": "2026-11-05T09:35:13", "percent_change": 0.0, "prev_day_close": 19.625}, {"option": "COST261113P01047500", "bid": 8.3, "bid_size": 79.0, "ask": 11.7, "ask_size": 37.0, "iv": 0.2254, "open_interest": 1.0, "volume": 37.0, "delta": -0.4196, "gamma": 0.0111, "vega": 0.5708, "theta": -1.0275, "rho": -0.0602, "theo": 10.9181, "change": 0.125, "open": 12.0, "high": 12.0, "low": 9.15, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-06T15:29:11", "percent_change": 1.2285, "prev_day_close": 10.0250000953674}, {"option": "COST261113C01050000", "bid": 14.35, "bid_size": 112.0, "ask": 18.1, "ask_size": 46.0, "iv": 0.2385, "open_interest": 209.0, "volume": 74.0, "delta": 0.5569, "gamma": 0.0112, "vega": 0.5774, "theta": -1.0265, "rho": 0.1093, "theo": 16.3628, "change": -9.18, "open": 15.7, "high": 21.42, "low": 13.51, "tick": "down", "last_trade_price": 16.47, "last_trade_time": "2026-11-06T15:59:48", "percent_change": -35.7895, "prev_day_close": 17.75}, {"option": "COST261113P01050000", "bid": 9.75, "bid_size": 79.0, "ask": 12.7, "ask_size": 37.0, "iv": 0.2275, "open_interest": 59.0, "volume": 50.0, "delta": -0.4475, "gamma": 0.0113, "vega": 0.5773, "theta": -1.0393, "rho": -0.0635, "theo": 11.9995, "change": 1.65, "open": 16.0, "high": 17.5, "low": 8.8, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T15:54:30", "percent_change": 15.942, "prev_day_close": 10.9749999046326}, {"option": "COST261113C01052500", "bid": 14.05, "bid_size": 34.0, "ask": 18.45, "ask_size": 105.0, "iv": 0.2617, "open_interest": 3.0, "volume": 19.0, "delta": 0.5289, "gamma": 0.0113, "vega": 0.5816, "theta": -1.0327, "rho": 0.104, "theo": 15.0095, "change": -5.445, "open": 16.48, "high": 19.05, "low": 16.48, "tick": "down", "last_trade_price": 19.03, "last_trade_time": "2026-11-06T13:33:35", "percent_change": -22.2472, "prev_day_close": 16.6249995231628}, {"option": "COST261113P01052500", "bid": 10.85, "bid_size": 114.0, "ask": 14.1, "ask_size": 34.0, "iv": 0.2287, "open_interest": 1.0, "volume": 1.0, "delta": -0.4759, "gamma": 0.0114, "vega": 0.5808, "theta": -1.046, "rho": -0.0643, "theo": 13.1557, "change": 1.5, "open": 12.45, "high": 12.45, "low": 12.45, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-11-06T14:57:14", "percent_change": 13.6986, "prev_day_close": 11.9749999046326}, {"option": "COST261113C01055000", "bid": 12.9, "bid_size": 36.0, "ask": 16.3, "ask_size": 100.0, "iv": 0.2548, "open_interest": 187.0, "volume": 73.0, "delta": 0.5007, "gamma": 0.0113, "vega": 0.5831, "theta": -1.0336, "rho": 0.0985, "theo": 13.7296, "change": -8.48, "open": 13.13, "high": 18.1, "low": 12.75, "tick": "up", "last_trade_price": 14.07, "last_trade_time": "2026-11-06T15:34:48", "percent_change": -37.6053, "prev_day_close": 14.8000001907349}, {"option": "COST261113P01055000", "bid": 13.5, "bid_size": 19.0, "ask": 15.05, "ask_size": 20.0, "iv": 0.238, "open_interest": 61.0, "volume": 95.0, "delta": -0.5045, "gamma": 0.0115, "vega": 0.5823, "theta": -1.0469, "rho": -0.0698, "theo": 14.3878, "change": 1.49, "open": 22.0, "high": 22.0, "low": 10.94, "tick": "up", "last_trade_price": 14.34, "last_trade_time": "2026-11-06T15:59:46", "percent_change": 11.5953, "prev_day_close": 12.5500001907349}, {"option": "COST261113C01057500", "bid": 12.1, "bid_size": 5.0, "ask": 13.25, "ask_size": 20.0, "iv": 0.2421, "open_interest": 2.0, "volume": 27.0, "delta": 0.4725, "gamma": 0.0113, "vega": 0.5818, "theta": -1.029, "rho": 0.093, "theo": 12.5233, "change": -9.3, "open": 10.58, "high": 17.6, "low": 10.58, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-06T15:59:51", "percent_change": -42.8571, "prev_day_close": 13.25}, {"option": "COST261113P01057500", "bid": 12.4, "bid_size": 82.0, "ask": 16.65, "ask_size": 35.0, "iv": 0.2194, "open_interest": 4.0, "volume": 18.0, "delta": -0.5331, "gamma": 0.0115, "vega": 0.5803, "theta": -1.0428, "rho": -0.0719, "theo": 15.6914, "change": 1.94, "open": 20.32, "high": 20.32, "low": 11.9, "tick": "up", "last_trade_price": 14.94, "last_trade_time": "2026-11-06T14:55:39", "percent_change": 14.9231, "prev_day_close": 14.375}, {"option": "COST261113C01060000", "bid": 10.95, "bid_size": 1.0, "ask": 12.35, "ask_size": 7.0, "iv": 0.2436, "open_interest": 320.0, "volume": 237.0, "delta": 0.4444, "gamma": 0.0113, "vega": 0.5777, "theta": -1.0189, "rho": 0.0875, "theo": 11.3889, "change": -8.945, "open": 11.0, "high": 17.3, "low": 11.0, "tick": "down", "last_trade_price": 11.68, "last_trade_time": "2026-11-06T15:56:43", "percent_change": -43.3697, "prev_day_close": 12.625}, {"option": "COST261113P01060000", "bid": 13.6, "bid_size": 92.0, "ask": 17.95, "ask_size": 35.0, "iv": 0.2165, "open_interest": 23.0, "volume": 22.0, "delta": -0.5616, "gamma": 0.0114, "vega": 0.5749, "theta": -1.0327, "rho": -0.0726, "theo": 17.072, "change": 1.25, "open": 18.7, "high": 18.7, "low": 13.2, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-11-06T15:06:49", "percent_change": 8.38926, "prev_day_close": 15.6500000953674}, {"option": "COST261113C01062500", "bid": 9.85, "bid_size": 5.0, "ask": 11.35, "ask_size": 1.0, "iv": 0.2435, "open_interest": 2.0, "volume": 104.0, "delta": 0.4165, "gamma": 0.0111, "vega": 0.5707, "theta": -1.0035, "rho": 0.082, "theo": 10.3262, "change": -7.725, "open": 8.7, "high": 13.58, "low": 8.7, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-11-06T15:07:15", "percent_change": -41.3655, "prev_day_close": 11.5750002861023}, {"option": "COST261113P01062500", "bid": 15.2, "bid_size": 83.0, "ask": 19.3, "ask_size": 30.0, "iv": 0.2162, "open_interest": 4.0, "volume": 3.0, "delta": -0.5898, "gamma": 0.0113, "vega": 0.5677, "theta": -1.0173, "rho": -0.0739, "theo": 18.5217, "change": -1.11, "open": 16.2, "high": 16.3, "low": 15.39, "tick": "down", "last_trade_price": 15.39, "last_trade_time": "2026-11-06T12:58:17", "percent_change": -6.72728, "prev_day_close": 17.2249994277954}, {"option": "COST261113C01065000", "bid": 8.75, "bid_size": 13.0, "ask": 10.65, "ask_size": 73.0, "iv": 0.2449, "open_interest": 145.0, "volume": 34.0, "delta": 0.3891, "gamma": 0.011, "vega": 0.5612, "theta": -0.983, "rho": 0.0767, "theo": 9.3336, "change": -8.225, "open": 11.8, "high": 13.77, "low": 9.2, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-11-06T15:57:03", "percent_change": -46.5347, "prev_day_close": 9.80000019073486}, {"option": "COST261113P01065000", "bid": 16.6, "bid_size": 87.0, "ask": 20.9, "ask_size": 25.0, "iv": 0.2149, "open_interest": 18.0, "volume": 70.0, "delta": -0.6177, "gamma": 0.0111, "vega": 0.5552, "theta": -0.9971, "rho": -0.0738, "theo": 20.0438, "change": 0.025, "open": 18.77, "high": 18.77, "low": 15.6, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-11-06T14:04:19", "percent_change": 0.150831, "prev_day_close": 18.7749996185303}, {"option": "COST261113C01070000", "bid": 7.1, "bid_size": 6.0, "ask": 9.2, "ask_size": 81.0, "iv": 0.2489, "open_interest": 98.0, "volume": 90.0, "delta": 0.3359, "gamma": 0.0104, "vega": 0.5345, "theta": -0.9279, "rho": 0.0662, "theo": 7.5523, "change": -7.77, "open": 8.0, "high": 11.25, "low": 7.4, "tick": "up", "last_trade_price": 7.73, "last_trade_time": "2026-11-06T15:56:20", "percent_change": -50.129, "prev_day_close": 8.15000009536743}, {"option": "COST261113P01070000", "bid": 19.85, "bid_size": 93.0, "ask": 24.2, "ask_size": 22.0, "iv": 0.2132, "open_interest": 15.0, "volume": 15.0, "delta": -0.6717, "gamma": 0.0106, "vega": 0.5284, "theta": -0.9419, "rho": -0.0778, "theo": 23.2945, "change": 2.075, "open": 30.28, "high": 33.4, "low": 19.35, "tick": "up", "last_trade_price": 21.35, "last_trade_time": "2026-11-06T15:45:01", "percent_change": 10.7652, "prev_day_close": 21.3499994277954}, {"option": "COST261113C01075000", "bid": 4.65, "bid_size": 31.0, "ask": 7.85, "ask_size": 77.0, "iv": 0.2415, "open_interest": 112.0, "volume": 72.0, "delta": 0.2858, "gamma": 0.0098, "vega": 0.4992, "theta": -0.857, "rho": 0.0563, "theo": 6.0318, "change": -6.825, "open": 6.05, "high": 9.3, "low": 6.05, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-06T15:58:12", "percent_change": -52.1989, "prev_day_close": 6.47500014305115}, {"option": "COST261113P01075000", "bid": 23.75, "bid_size": 51.0, "ask": 27.8, "ask_size": 23.0, "iv": 0.2153, "open_interest": 28.0, "volume": 30.0, "delta": -0.7226, "gamma": 0.0099, "vega": 0.4914, "theta": -0.8705, "rho": -0.0752, "theo": 26.8111, "change": 1.52, "open": 35.0, "high": 35.0, "low": 21.3, "tick": "up", "last_trade_price": 24.42, "last_trade_time": "2026-11-06T15:43:55", "percent_change": 6.63756, "prev_day_close": 24.375}, {"option": "COST261113C01080000", "bid": 3.6, "bid_size": 31.0, "ask": 5.15, "ask_size": 6.0, "iv": 0.2281, "open_interest": 126.0, "volume": 57.0, "delta": 0.2396, "gamma": 0.0089, "vega": 0.4575, "theta": -0.7751, "rho": 0.0472, "theo": 4.7588, "change": -6.175, "open": 4.35, "high": 7.9, "low": 3.6, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-06T15:59:42", "percent_change": -55.5056, "prev_day_close": 5.125}, {"option": "COST261113P01080000", "bid": 27.4, "bid_size": 48.0, "ask": 31.6, "ask_size": 22.0, "iv": 0.2112, "open_interest": 16.0, "volume": 18.0, "delta": -0.7694, "gamma": 0.0091, "vega": 0.4473, "theta": -0.7882, "rho": -0.0786, "theo": 30.5794, "change": 1.445, "open": 30.15, "high": 30.15, "low": 25.5, "tick": "no_change", "last_trade_price": 26.67, "last_trade_time": "2026-11-06T14:13:41", "percent_change": 5.72844, "prev_day_close": 28.8999996185303}, {"option": "COST261113C01085000", "bid": 2.92, "bid_size": 7.0, "ask": 5.0, "ask_size": 45.0, "iv": 0.2425, "open_interest": 58.0, "volume": 45.0, "delta": 0.1983, "gamma": 0.008, "vega": 0.4117, "theta": -0.688, "rho": 0.0391, "theo": 3.7183, "change": -4.74, "open": 4.5, "high": 6.35, "low": 3.75, "tick": "up", "last_trade_price": 4.66, "last_trade_time": "2026-11-06T15:53:40", "percent_change": -50.4255, "prev_day_close": 3.89999997615814}, {"option": "COST261113P01085000", "bid": 30.85, "bid_size": 52.0, "ask": 37.35, "ask_size": 41.0, "iv": 0.2239, "open_interest": 2.0, "volume": 9.0, "delta": -0.8114, "gamma": 0.0081, "vega": 0.3958, "theta": -0.7, "rho": -0.0724, "theo": 34.5837, "change": 1.1, "open": 39.0, "high": 44.0, "low": 30.3, "tick": "down", "last_trade_price": 30.45, "last_trade_time": "2026-11-06T10:31:27", "percent_change": 3.74787, "prev_day_close": 32.0500001907349}, {"option": "COST261113C01090000", "bid": 2.51, "bid_size": 1.0, "ask": 3.15, "ask_size": 9.0, "iv": 0.239, "open_interest": 79.0, "volume": 85.0, "delta": 0.1625, "gamma": 0.007, "vega": 0.3644, "theta": -0.6016, "rho": 0.032, "theo": 2.8918, "change": -5.03, "open": 4.18, "high": 4.85, "low": 2.76, "tick": "no_change", "last_trade_price": 2.97, "last_trade_time": "2026-11-06T15:59:52", "percent_change": -62.875, "prev_day_close": 3.20499992370606}, {"option": "COST261113P01090000", "bid": 35.05, "bid_size": 66.0, "ask": 40.4, "ask_size": 31.0, "iv": 0.2019, "open_interest": 9.0, "volume": 2.0, "delta": -0.8478, "gamma": 0.0072, "vega": 0.3461, "theta": -0.6119, "rho": -0.0643, "theo": 38.8011, "change": 1.28, "open": 34.2, "high": 34.2, "low": 33.98, "tick": "down", "last_trade_price": 33.98, "last_trade_time": "2026-11-06T10:31:00", "percent_change": 3.91437, "prev_day_close": 36.7000007629394}, {"option": "COST261113C01095000", "bid": 2.06, "bid_size": 5.0, "ask": 2.73, "ask_size": 70.0, "iv": 0.2433, "open_interest": 162.0, "volume": 22.0, "delta": 0.1324, "gamma": 0.0061, "vega": 0.3188, "theta": -0.5215, "rho": 0.026, "theo": 2.2548, "change": -4.3, "open": 3.2, "high": 3.8, "low": 2.3, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T15:45:33", "percent_change": -62.7737, "prev_day_close": 2.49500000476837}, {"option": "COST261113P01095000", "bid": 39.7, "bid_size": 27.0, "ask": 45.25, "ask_size": 17.0, "iv": 0.2108, "open_interest": 0.0, "volume": 0.0, "delta": -0.8781, "gamma": 0.0062, "vega": 0.3002, "theta": -0.5295, "rho": -0.0573, "theo": 43.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "COST261113C01100000", "bid": 1.75, "bid_size": 10.0, "ask": 1.91, "ask_size": 5.0, "iv": 0.2436, "open_interest": 399.0, "volume": 546.0, "delta": 0.1081, "gamma": 0.0052, "vega": 0.2776, "theta": -0.4514, "rho": 0.0212, "theo": 1.777, "change": -3.77, "open": 2.05, "high": 3.75, "low": 1.74, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-11-06T15:59:52", "percent_change": -67.3214, "prev_day_close": 1.96999996900558}, {"option": "COST261113P01100000", "bid": 43.9, "bid_size": 59.0, "ask": 50.4, "ask_size": 31.0, "iv": 0.2128, "open_interest": 12.0, "volume": 0.0, "delta": -0.9025, "gamma": 0.0053, "vega": 0.2564, "theta": -0.4561, "rho": -0.0584, "theo": 47.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.4, "last_trade_time": "2026-11-05T15:51:16", "percent_change": 0.0, "prev_day_close": 45.5500011444092}, {"option": "COST261113C01105000", "bid": 1.12, "bid_size": 8.0, "ask": 1.85, "ask_size": 46.0, "iv": 0.2484, "open_interest": 25.0, "volume": 22.0, "delta": 0.0889, "gamma": 0.0044, "vega": 0.2412, "theta": -0.3927, "rho": 0.0174, "theo": 1.4257, "change": -2.945, "open": 1.6, "high": 2.4, "low": 0.99, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-06T15:54:12", "percent_change": -66.5537, "prev_day_close": 1.52499997615814}, {"option": "COST261113P01105000", "bid": 48.1, "bid_size": 34.0, "ask": 55.0, "ask_size": 10.0, "iv": 0.18, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0044, "vega": 0.2154, "theta": -0.3934, "rho": -0.0466, "theo": 52.4626, "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": 49.6499996185303}, {"option": "COST261113C01110000", "bid": 1.0, "bid_size": 5.0, "ask": 1.32, "ask_size": 25.0, "iv": 0.2507, "open_interest": 99.0, "volume": 152.0, "delta": 0.0741, "gamma": 0.0038, "vega": 0.211, "theta": -0.3455, "rho": 0.0145, "theo": 1.1708, "change": -2.59, "open": 1.58, "high": 2.1, "low": 1.11, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-06T15:57:09", "percent_change": -69.0667, "prev_day_close": 1.17999994754791}, {"option": "COST261113P01110000", "bid": 52.85, "bid_size": 17.0, "ask": 59.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.0038, "vega": 0.1889, "theta": -0.3425, "rho": -0.0466, "theo": 57.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.2, "last_trade_time": "2026-11-04T12:02:44", "percent_change": 0.0, "prev_day_close": 55.1500015258789}, {"option": "COST261113C01115000", "bid": 0.8, "bid_size": 4.0, "ask": 1.72, "ask_size": 47.0, "iv": 0.2726, "open_interest": 4.0, "volume": 23.0, "delta": 0.0624, "gamma": 0.0032, "vega": 0.1853, "theta": -0.3068, "rho": 0.0122, "theo": 0.9796, "change": -2.045, "open": 1.52, "high": 1.69, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-06T15:58:26", "percent_change": -69.6763, "prev_day_close": 1.00000002980232}, {"option": "COST261113P01115000", "bid": 57.4, "bid_size": 17.0, "ask": 64.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9473, "gamma": 0.0032, "vega": 0.1584, "theta": -0.3002, "rho": -0.0366, "theo": 62.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.875}, {"option": "COST261113C01120000", "bid": 0.03, "bid_size": 60.0, "ask": 1.75, "ask_size": 4.0, "iv": 0.2586, "open_interest": 28.0, "volume": 20.0, "delta": 0.0534, "gamma": 0.0028, "vega": 0.1642, "theta": -0.276, "rho": 0.0104, "theo": 0.8376, "change": -1.605, "open": 0.87, "high": 1.28, "low": 0.63, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-06T15:39:21", "percent_change": -58.8991, "prev_day_close": 0.750000029802322}, {"option": "COST261113P01120000", "bid": 62.55, "bid_size": 17.0, "ask": 69.35, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0027, "vega": 0.1398, "theta": -0.2663, "rho": -0.038, "theo": 66.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8500022888184}, {"option": "COST261113C01125000", "bid": 0.01, "bid_size": 10.0, "ask": 1.06, "ask_size": 1.0, "iv": 0.2578, "open_interest": 4.0, "volume": 8.0, "delta": 0.0462, "gamma": 0.0024, "vega": 0.1465, "theta": -0.2507, "rho": 0.009, "theo": 0.728, "change": -1.565, "open": 1.0, "high": 1.0, "low": 0.3, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T15:45:36", "percent_change": -72.2864, "prev_day_close": 0.689999967813492}, {"option": "COST261113P01125000", "bid": 67.15, "bid_size": 17.0, "ask": 74.25, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0023, "vega": 0.1244, "theta": -0.2385, "rho": -0.0278, "theo": 71.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7249984741211}, {"option": "COST261113C01130000", "bid": 0.05, "bid_size": 7.0, "ask": 1.0, "ask_size": 3.0, "iv": 0.2709, "open_interest": 55.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.0021, "vega": 0.132, "theta": -0.2297, "rho": 0.0079, "theo": 0.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-11-05T10:46:54", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "COST261113P01130000", "bid": 72.05, "bid_size": 26.0, "ask": 79.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.002, "vega": 0.105, "theta": -0.2143, "rho": -0.0274, "theo": 76.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.35, "last_trade_time": "2026-11-05T14:06:48", "percent_change": 0.0, "prev_day_close": 74.2249984741211}, {"option": "COST261113C01135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.73, "ask_size": 43.0, "iv": 0.3123, "open_interest": 57.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0018, "vega": 0.1189, "theta": -0.211, "rho": 0.0069, "theo": 0.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-11-05T15:44:53", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "COST261113P01135000", "bid": 77.3, "bid_size": 18.0, "ask": 84.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0017, "vega": 0.0949, "theta": -0.1935, "rho": -0.0281, "theo": 81.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "COST261113C01140000", "bid": 0.01, "bid_size": 6.0, "ask": 1.91, "ask_size": 48.0, "iv": 0.3338, "open_interest": 19.0, "volume": 1.0, "delta": 0.0315, "gamma": 0.0016, "vega": 0.1074, "theta": -0.1942, "rho": 0.0061, "theo": 0.5078, "change": -0.395, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-06T15:59:43", "percent_change": -29.1513, "prev_day_close": 0.560000007040799}, {"option": "COST261113P01140000", "bid": 82.3, "bid_size": 26.0, "ask": 89.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0015, "vega": 0.0868, "theta": -0.1751, "rho": -0.0266, "theo": 86.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.4, "last_trade_time": "2026-11-05T15:51:16", "percent_change": 0.0, "prev_day_close": 84.5499992370606}, {"option": "COST261113C01145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.29, "ask_size": 39.0, "iv": 0.3241, "open_interest": 0.0, "volume": 1.0, "delta": 0.0279, "gamma": 0.0014, "vega": 0.0973, "theta": -0.1788, "rho": 0.0054, "theo": 0.4536, "change": 0.23, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T15:30:29", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "COST261113P01145000", "bid": 87.25, "bid_size": 24.0, "ask": 94.05, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0013, "vega": 0.0751, "theta": -0.1582, "rho": -0.0188, "theo": 91.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.6749992370606}, {"option": "COST261113C01150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 57.0, "iv": 0.3206, "open_interest": 35.0, "volume": 1.0, "delta": 0.0248, "gamma": 0.0013, "vega": 0.0881, "theta": -0.1643, "rho": 0.0048, "theo": 0.4051, "change": -1.075, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T14:59:27", "percent_change": -84.9802, "prev_day_close": 0.339999992400408}, {"option": "COST261113P01150000", "bid": 92.25, "bid_size": 16.0, "ask": 99.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0011, "vega": 0.0638, "theta": -0.1424, "rho": -0.0192, "theo": 96.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.9, "last_trade_time": "2026-11-05T11:09:14", "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "COST261113C01155000", "bid": 0.05, "bid_size": 7.0, "ask": 4.0, "ask_size": 4.0, "iv": 0.4411, "open_interest": 0.0, "volume": 1.0, "delta": 0.0219, "gamma": 0.0011, "vega": 0.0795, "theta": -0.1505, "rho": 0.0042, "theo": 0.3611, "change": 0.6, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T14:06:52", "percent_change": 0.0, "prev_day_close": 1.15499999560416}, {"option": "COST261113P01155000", "bid": 97.25, "bid_size": 18.0, "ask": 104.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.001, "vega": 0.059, "theta": -0.1273, "rho": -0.0196, "theo": 101.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.3499984741211}, {"option": "COST261113C01160000", "bid": 0.05, "bid_size": 6.0, "ask": 1.55, "ask_size": 4.0, "iv": 0.366, "open_interest": 267.0, "volume": 57.0, "delta": 0.0194, "gamma": 0.001, "vega": 0.0717, "theta": -0.1373, "rho": 0.0038, "theo": 0.3208, "change": -0.88, "open": 2.45, "high": 2.45, "low": 0.28, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T15:09:04", "percent_change": -67.6923, "prev_day_close": 0.654999999329448}, {"option": "COST261113P01160000", "bid": 102.2, "bid_size": 17.0, "ask": 109.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0008, "vega": 0.0536, "theta": -0.1131, "rho": -0.0185, "theo": 106.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.200000762939}, {"option": "COST261113C01165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.3367, "open_interest": 0.0, "volume": 171.0, "delta": 0.0171, "gamma": 0.0009, "vega": 0.0646, "theta": -0.1246, "rho": 0.0033, "theo": 0.2835, "change": 0.21, "open": 0.3, "high": 0.48, "low": 0.14, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T14:40:37", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "COST261113P01165000", "bid": 107.2, "bid_size": 17.0, "ask": 114.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0007, "vega": 0.0454, "theta": -0.1, "rho": -0.0122, "theo": 111.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.450000762939}, {"option": "COST261113C01170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 0.3705, "open_interest": 77.0, "volume": 103.0, "delta": 0.015, "gamma": 0.0008, "vega": 0.0578, "theta": -0.1125, "rho": 0.0029, "theo": 0.2493, "change": -4.15, "open": 1.66, "high": 1.66, "low": 0.14, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T15:09:04", "percent_change": -92.6339, "prev_day_close": 0.334999987855554}, {"option": "COST261113P01170000", "bid": 112.2, "bid_size": 21.0, "ask": 119.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0006, "vega": 0.0378, "theta": -0.0874, "rho": -0.0125, "theo": 116.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.450000762939}, {"option": "COST261113C01175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.43, "ask_size": 25.0, "iv": 0.4539, "open_interest": 0.0, "volume": 2.0, "delta": 0.0131, "gamma": 0.0007, "vega": 0.0515, "theta": -0.1008, "rho": 0.0025, "theo": 0.2178, "change": 0.54, "open": 0.67, "high": 0.67, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-06T14:06:31", "percent_change": 0.0, "prev_day_close": 1.11500001419336}, {"option": "COST261113P01175000", "bid": 117.2, "bid_size": 17.0, "ask": 124.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0005, "vega": 0.0346, "theta": -0.0752, "rho": -0.0122, "theo": 121.5034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.450000762939}, {"option": "COST261113C01180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.57, "ask_size": 73.0, "iv": 0.4731, "open_interest": 108.0, "volume": 45.0, "delta": 0.0114, "gamma": 0.0006, "vega": 0.0457, "theta": -0.0897, "rho": 0.0022, "theo": 0.1889, "change": -1.765, "open": 2.13, "high": 2.13, "low": 0.13, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T14:06:31", "percent_change": -78.2705, "prev_day_close": 0.474999994039536}, {"option": "COST261113P01180000", "bid": 122.2, "bid_size": 17.0, "ask": 129.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0005, "vega": 0.0305, "theta": -0.0641, "rho": -0.0111, "theo": 126.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.450000762939}, {"option": "COST261113C01190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 63.0, "iv": 0.4241, "open_interest": 205.0, "volume": 38.0, "delta": 0.0085, "gamma": 0.0004, "vega": 0.0353, "theta": -0.0694, "rho": 0.0016, "theo": 0.139, "change": -0.195, "open": 0.1, "high": 0.25, "low": 0.07, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T14:10:43", "percent_change": -60.0, "prev_day_close": 0.275000005960464}, {"option": "COST261113P01190000", "bid": 132.2, "bid_size": 17.0, "ask": 139.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0003, "vega": 0.0203, "theta": -0.0452, "rho": -0.0075, "theo": 136.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.449996948242}, {"option": "COST261113C01200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 1.0, "iv": 0.4399, "open_interest": 166.0, "volume": 28.0, "delta": 0.0062, "gamma": 0.0003, "vega": 0.0268, "theta": -0.0522, "rho": 0.0012, "theo": 0.0994, "change": -0.195, "open": 0.19, "high": 0.19, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T14:36:35", "percent_change": -70.9091, "prev_day_close": 0.0599999986588955}, {"option": "COST261113P01200000", "bid": 142.2, "bid_size": 17.0, "ask": 149.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0002, "vega": 0.0145, "theta": -0.0298, "rho": -0.004, "theo": 146.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.449996948242}, {"option": "COST261113C01210000", "bid": 0.02, "bid_size": 1.0, "ask": 0.11, "ask_size": 1.0, "iv": 0.3713, "open_interest": 161.0, "volume": 50.0, "delta": 0.0044, "gamma": 0.0002, "vega": 0.0198, "theta": -0.0382, "rho": 0.0008, "theo": 0.0694, "change": -0.105, "open": 1.77, "high": 1.77, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T15:54:35", "percent_change": -60.0, "prev_day_close": 0.0649999994784594}, {"option": "COST261113P01210000", "bid": 152.2, "bid_size": 24.0, "ask": 159.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0001, "vega": 0.0097, "theta": -0.0187, "rho": -0.0038, "theo": 156.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.5}, {"option": "COST261113C01220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 70.0, "iv": 0.5662, "open_interest": 72.0, "volume": 1.0, "delta": 0.0031, "gamma": 0.0002, "vega": 0.0145, "theta": -0.0276, "rho": 0.0006, "theo": 0.0478, "change": -0.955, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:53:02", "percent_change": -95.0249, "prev_day_close": 0.790000021457672}, {"option": "COST261113P01220000", "bid": 162.2, "bid_size": 17.0, "ask": 169.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0115, "rho": -0.002, "theo": 166.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.449996948242}, {"option": "COST261113C01230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.6891, "open_interest": 72.0, "volume": 1.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0106, "theta": -0.0198, "rho": 0.0004, "theo": 0.0331, "change": 0.575, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-06T09:52:03", "percent_change": 605.263, "prev_day_close": 2.45000004768372}, {"option": "COST261113P01230000", "bid": 172.2, "bid_size": 18.0, "ask": 179.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0066, "rho": -0.0015, "theo": 176.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.449996948242}, {"option": "COST261113C01240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.7172, "open_interest": 131.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0079, "theta": -0.0146, "rho": 0.0003, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T15:51:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261113P01240000", "bid": 182.2, "bid_size": 17.0, "ask": 189.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0023, "theta": -0.0041, "rho": -0.0009, "theo": 186.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.599998474121}, {"option": "COST261113C01250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.7448, "open_interest": 144.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0061, "theta": -0.0111, "rho": 0.0002, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T13:59:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261113P01250000", "bid": 192.2, "bid_size": 25.0, "ask": 199.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0018, "theta": -0.0025, "rho": -0.0006, "theo": 196.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.449996948242}, {"option": "COST261113C01260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.15, "ask_size": 58.0, "iv": 0.7474, "open_interest": 65.0, "volume": 1.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0048, "theta": -0.0088, "rho": 0.0002, "theo": 0.0135, "change": 0.025, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T12:44:34", "percent_change": 55.5556, "prev_day_close": 1.875}, {"option": "COST261113P01260000", "bid": 202.2, "bid_size": 17.0, "ask": 209.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0011, "theta": -0.0018, "rho": -0.0004, "theo": 206.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.299995422363}, {"option": "COST261113C01270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 46.0, "iv": 0.688, "open_interest": 59.0, "volume": 1.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.004, "theta": -0.0073, "rho": 0.0001, "theo": 0.011, "change": 0.995, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T09:52:03", "percent_change": 1809.09, "prev_day_close": 1.05999994277954}, {"option": "COST261113P01270000", "bid": 212.2, "bid_size": 23.0, "ask": 219.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0008, "theta": -0.0013, "rho": -0.0004, "theo": 216.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.1, "last_trade_time": "2026-11-05T09:36:43", "percent_change": 0.0, "prev_day_close": 213.524993896484}, {"option": "COST261113C01280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.99, "ask_size": 48.0, "iv": 0.7542, "open_interest": 70.0, "volume": 209.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0033, "theta": -0.0063, "rho": 0.0001, "theo": 0.0092, "change": -1.005, "open": 0.07, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T14:55:50", "percent_change": -96.1722, "prev_day_close": 0.500000004656613}, {"option": "COST261113P01280000", "bid": 222.2, "bid_size": 18.0, "ask": 229.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0007, "theta": -0.001, "rho": -0.0003, "theo": 226.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.699996948242}, {"option": "COST261113C01290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.603, "open_interest": 32.0, "volume": 1.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0028, "theta": -0.0054, "rho": 0.0001, "theo": 0.0079, "change": 0.46, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T09:56:51", "percent_change": 657.143, "prev_day_close": 0.25}, {"option": "COST261113P01290000", "bid": 232.2, "bid_size": 18.0, "ask": 239.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0006, "theta": -0.0008, "rho": -0.0001, "theo": 236.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.199996948242}, {"option": "COST261113C01300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 53.0, "iv": 0.6956, "open_interest": 72.0, "volume": 3.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0024, "theta": -0.0047, "rho": 0.0001, "theo": 0.0067, "change": 0.015, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T14:34:15", "percent_change": 100.0, "prev_day_close": 0.28999999165535}, {"option": "COST261113P01300000", "bid": 242.2, "bid_size": 17.0, "ask": 249.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0006, "rho": -0.0001, "theo": 246.4006, "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": 243.699996948242}, {"option": "COST261120C00540000", "bid": 511.75, "bid_size": 8.0, "ask": 518.55, "ask_size": 1.0, "iv": 1.4644, "open_interest": 9.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0008, "rho": 0.2066, "theo": 514.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 484.92, "last_trade_time": "2026-11-03T10:12:02", "percent_change": 0.0, "prev_day_close": 517.324981689453}, {"option": "COST261120P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 10.0, "iv": 1.046, "open_interest": 95.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T09:49:18", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "COST261120C00560000", "bid": 491.8, "bid_size": 7.0, "ask": 499.25, "ask_size": 1.0, "iv": 1.3889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.001, "rho": 0.2143, "theo": 494.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 420.9, "last_trade_time": "2026-01-20T15:40:25", "percent_change": 0.0, "prev_day_close": 497.324996948242}, {"option": "COST261120P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.9447, "open_interest": 85.0, "volume": 34.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0019, "change": 0.005, "open": 0.01, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T12:21:29", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "COST261120C00580000", "bid": 471.85, "bid_size": 1.0, "ask": 478.6, "ask_size": 1.0, "iv": 1.3222, "open_interest": 6.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0005, "theta": -0.0011, "rho": 0.2219, "theo": 474.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 319.07, "last_trade_time": "2026-09-18T10:00:18", "percent_change": 0.0, "prev_day_close": 477.400009155273}, {"option": "COST261120P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.0096, "open_interest": 342.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0011, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T11:08:48", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "COST261120C00600000", "bid": 451.9, "bid_size": 9.0, "ask": 458.65, "ask_size": 1.0, "iv": 1.2574, "open_interest": 7.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0006, "theta": -0.0013, "rho": 0.2296, "theo": 454.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 383.2, "last_trade_time": "2026-01-20T15:41:16", "percent_change": 0.0, "prev_day_close": 457.975006103516}, {"option": "COST261120P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.9557, "open_interest": 252.0, "volume": 3151.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 0.0026, "change": -0.015, "open": 0.03, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:40:58", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "COST261120C00620000", "bid": 431.9, "bid_size": 7.0, "ask": 438.7, "ask_size": 1.0, "iv": 1.1889, "open_interest": 9.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0008, "theta": -0.0016, "rho": 0.2372, "theo": 434.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 363.45, "last_trade_time": "2026-10-28T09:53:43", "percent_change": 0.0, "prev_day_close": 437.399993896484}, {"option": "COST261120P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.9035, "open_interest": 78.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0016, "rho": 0.0, "theo": 0.0032, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:27:14", "percent_change": -33.3333, "prev_day_close": 0.0500000007450581}, {"option": "COST261120C00640000", "bid": 411.95, "bid_size": 7.0, "ask": 418.7, "ask_size": 1.0, "iv": 1.1225, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.001, "theta": -0.0018, "rho": 0.2448, "theo": 414.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 307.9, "last_trade_time": "2026-10-09T10:54:11", "percent_change": 0.0, "prev_day_close": 418.125}, {"option": "COST261120P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 1.0, "iv": 0.7543, "open_interest": 922.0, "volume": 72.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.001, "theta": -0.0018, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T13:15:15", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "COST261120C00660000", "bid": 392.0, "bid_size": 9.0, "ask": 398.65, "ask_size": 1.0, "iv": 1.053, "open_interest": 4.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0012, "theta": -0.0022, "rho": 0.2525, "theo": 394.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 320.7, "last_trade_time": "2026-06-09T13:35:40", "percent_change": 0.0, "prev_day_close": 397.675003051758}, {"option": "COST261120P00660000", "bid": 0.01, "bid_size": 1.0, "ask": 0.41, "ask_size": 1.0, "iv": 0.7802, "open_interest": 293.0, "volume": 113.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0012, "theta": -0.0022, "rho": -0.0001, "theo": 0.0047, "change": 0.005, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T13:15:20", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "COST261120C00680000", "bid": 372.75, "bid_size": 7.0, "ask": 379.45, "ask_size": 1.0, "iv": 1.1042, "open_interest": 26.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0015, "theta": -0.0026, "rho": 0.2601, "theo": 374.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 303.93, "last_trade_time": "2026-10-28T09:56:02", "percent_change": 0.0, "prev_day_close": 378.125}, {"option": "COST261120P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 0.7491, "open_interest": 186.0, "volume": 612.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0015, "theta": -0.0026, "rho": -0.0001, "theo": 0.0057, "change": 0.025, "open": 0.1, "high": 0.12, "low": 0.02, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:33:14", "percent_change": 166.667, "prev_day_close": 0.0449999999254942}, {"option": "COST261120C00700000", "bid": 352.1, "bid_size": 7.0, "ask": 358.85, "ask_size": 1.0, "iv": 0.9483, "open_interest": 6.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0019, "theta": -0.0032, "rho": 0.2678, "theo": 354.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 291.37, "last_trade_time": "2026-10-15T12:20:52", "percent_change": 0.0, "prev_day_close": 357.699996948242}, {"option": "COST261120P00700000", "bid": 0.01, "bid_size": 1.0, "ask": 0.12, "ask_size": 2.0, "iv": 0.7254, "open_interest": 868.0, "volume": 48.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0019, "theta": -0.0032, "rho": -0.0001, "theo": 0.0071, "change": 0.01, "open": 0.06, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:08:42", "percent_change": 33.3333, "prev_day_close": 0.0649999985471368}, {"option": "COST261120C00720000", "bid": 332.0, "bid_size": 6.0, "ask": 339.55, "ask_size": 1.0, "iv": 0.9295, "open_interest": 14.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0024, "theta": -0.0038, "rho": 0.2754, "theo": 334.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.3, "last_trade_time": "2026-09-04T11:15:13", "percent_change": 0.0, "prev_day_close": 336.974990844727}, {"option": "COST261120P00720000", "bid": 0.01, "bid_size": 1.0, "ask": 0.32, "ask_size": 3.0, "iv": 0.7435, "open_interest": 131.0, "volume": 516.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0024, "theta": -0.0038, "rho": -0.0001, "theo": 0.0088, "change": 0.02, "open": 0.08, "high": 0.12, "low": 0.01, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:10:01", "percent_change": 66.6667, "prev_day_close": 0.0649999985471368}, {"option": "COST261120C00740000", "bid": 312.15, "bid_size": 8.0, "ask": 318.95, "ask_size": 1.0, "iv": 0.8342, "open_interest": 14.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0031, "theta": -0.0047, "rho": 0.283, "theo": 314.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.02, "last_trade_time": "2026-10-29T11:47:45", "percent_change": 0.0, "prev_day_close": 318.25}, {"option": "COST261120P00740000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.6293, "open_interest": 990.0, "volume": 83.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0031, "theta": -0.0048, "rho": -0.0001, "theo": 0.0112, "change": 0.025, "open": 0.03, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:02:32", "percent_change": 100.0, "prev_day_close": 0.0600000005215406}, {"option": "COST261120C00745000", "bid": 307.2, "bid_size": 9.0, "ask": 314.55, "ask_size": 1.0, "iv": 0.8226, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0033, "theta": -0.005, "rho": 0.2849, "theo": 309.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.949996948242}, {"option": "COST261120P00745000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.6518, "open_interest": 24.0, "volume": 131.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0033, "theta": -0.005, "rho": -0.0002, "theo": 0.0119, "change": 0.03, "open": 0.1, "high": 0.11, "low": 0.02, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T15:14:22", "percent_change": 100.0, "prev_day_close": 0.0550000006332994}, {"option": "COST261120C00750000", "bid": 302.2, "bid_size": 9.0, "ask": 308.85, "ask_size": 1.0, "iv": 0.7997, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0036, "theta": -0.0053, "rho": 0.2868, "theo": 304.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.800003051758}, {"option": "COST261120P00750000", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.6025, "open_interest": 136.0, "volume": 126.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0036, "theta": -0.0053, "rho": -0.0002, "theo": 0.0127, "change": 0.02, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:00:32", "percent_change": 66.6667, "prev_day_close": 0.0550000006332994}, {"option": "COST261120C00755000", "bid": 297.2, "bid_size": 9.0, "ask": 303.95, "ask_size": 1.0, "iv": 0.7922, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0038, "theta": -0.0056, "rho": 0.2887, "theo": 299.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.65, "last_trade_time": "2026-09-21T09:30:08", "percent_change": 0.0, "prev_day_close": 302.650009155273}, {"option": "COST261120P00755000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 11.0, "iv": 0.6649, "open_interest": 73.0, "volume": 73.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0038, "theta": -0.0056, "rho": -0.0002, "theo": 0.0135, "change": 0.07, "open": 0.1, "high": 0.12, "low": 0.03, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:17:15", "percent_change": 233.333, "prev_day_close": 0.0800000028684735}, {"option": "COST261120C00760000", "bid": 292.2, "bid_size": 7.0, "ask": 299.0, "ask_size": 1.0, "iv": 0.7808, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0041, "theta": -0.0059, "rho": 0.2906, "theo": 294.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.08, "last_trade_time": "2026-09-08T13:27:10", "percent_change": 0.0, "prev_day_close": 298.125}, {"option": "COST261120P00760000", "bid": 0.01, "bid_size": 1.0, "ask": 0.43, "ask_size": 1.0, "iv": 0.5938, "open_interest": 285.0, "volume": 83.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0041, "theta": -0.0059, "rho": -0.0002, "theo": 0.0144, "change": 0.07, "open": 0.1, "high": 0.11, "low": 0.03, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:08:00", "percent_change": 233.333, "prev_day_close": 0.0699999975040555}, {"option": "COST261120C00765000", "bid": 287.25, "bid_size": 9.0, "ask": 294.0, "ask_size": 1.0, "iv": 0.7693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0044, "theta": -0.0062, "rho": 0.2925, "theo": 289.8606, "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": 292.75}, {"option": "COST261120P00765000", "bid": 0.02, "bid_size": 1.0, "ask": 2.11, "ask_size": 5.0, "iv": 0.8053, "open_interest": 139.0, "volume": 230.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0044, "theta": -0.0063, "rho": -0.0002, "theo": 0.0154, "change": 0.055, "open": 0.11, "high": 0.17, "low": 0.03, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T15:36:09", "percent_change": 220.0, "prev_day_close": 0.930000016465783}, {"option": "COST261120C00770000", "bid": 282.55, "bid_size": 9.0, "ask": 289.0, "ask_size": 1.0, "iv": 0.7741, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0047, "theta": -0.0066, "rho": 0.2944, "theo": 284.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.699996948242}, {"option": "COST261120P00770000", "bid": 0.01, "bid_size": 1.0, "ask": 1.03, "ask_size": 5.0, "iv": 0.7146, "open_interest": 132.0, "volume": 38.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0047, "theta": -0.0066, "rho": -0.0002, "theo": 0.0164, "change": 0.025, "open": 0.06, "high": 0.08, "low": 0.01, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T14:14:46", "percent_change": 45.4545, "prev_day_close": 0.22000000346452}, {"option": "COST261120C00775000", "bid": 277.25, "bid_size": 10.0, "ask": 284.6, "ask_size": 2.0, "iv": 0.7396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.005, "theta": -0.007, "rho": 0.2963, "theo": 279.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 283.024993896484}, {"option": "COST261120P00775000", "bid": 0.01, "bid_size": 1.0, "ask": 1.03, "ask_size": 5.0, "iv": 0.7016, "open_interest": 126.0, "volume": 26.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.005, "theta": -0.007, "rho": -0.0002, "theo": 0.0176, "change": 0.07, "open": 0.11, "high": 0.12, "low": 0.04, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:54:45", "percent_change": 233.333, "prev_day_close": 0.22000000346452}, {"option": "COST261120C00780000", "bid": 272.25, "bid_size": 9.0, "ask": 279.0, "ask_size": 1.0, "iv": 0.7248, "open_interest": 37.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0054, "theta": -0.0075, "rho": 0.2982, "theo": 274.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.45, "last_trade_time": "2026-10-16T14:45:45", "percent_change": 0.0, "prev_day_close": 278.224990844727}, {"option": "COST261120P00780000", "bid": 0.01, "bid_size": 1.0, "ask": 0.3, "ask_size": 18.0, "iv": 0.5962, "open_interest": 440.0, "volume": 301.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0054, "theta": -0.0075, "rho": -0.0003, "theo": 0.0188, "change": -0.03, "open": 0.02, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T13:18:40", "percent_change": -23.0769, "prev_day_close": 0.0999999986961484}, {"option": "COST261120C00785000", "bid": 267.45, "bid_size": 8.0, "ask": 274.5, "ask_size": 2.0, "iv": 0.7264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0058, "theta": -0.0079, "rho": 0.3001, "theo": 269.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.025009155273}, {"option": "COST261120P00785000", "bid": 0.01, "bid_size": 1.0, "ask": 0.93, "ask_size": 38.0, "iv": 0.6667, "open_interest": 229.0, "volume": 113.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0058, "theta": -0.008, "rho": -0.0003, "theo": 0.0202, "change": 0.045, "open": 0.01, "high": 0.24, "low": 0.01, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T14:19:05", "percent_change": 69.2308, "prev_day_close": 0.170000006444752}, {"option": "COST261120C00790000", "bid": 262.3, "bid_size": 9.0, "ask": 269.05, "ask_size": 1.0, "iv": 0.7022, "open_interest": 31.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0063, "theta": -0.0084, "rho": 0.302, "theo": 264.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.3, "last_trade_time": "2026-10-07T11:06:57", "percent_change": 0.0, "prev_day_close": 268.050003051758}, {"option": "COST261120P00790000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 17.0, "iv": 0.6034, "open_interest": 270.0, "volume": 195.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0063, "theta": -0.0085, "rho": -0.0003, "theo": 0.0217, "change": 0.17, "open": 0.11, "high": 0.22, "low": 0.01, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:09:14", "percent_change": 566.667, "prev_day_close": 0.0850000027567148}, {"option": "COST261120C00795000", "bid": 257.55, "bid_size": 8.0, "ask": 264.05, "ask_size": 1.0, "iv": 0.703, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0068, "theta": -0.009, "rho": 0.3038, "theo": 259.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.774993896484}, {"option": "COST261120P00795000", "bid": 0.01, "bid_size": 1.0, "ask": 0.77, "ask_size": 5.0, "iv": 0.626, "open_interest": 96.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0068, "theta": -0.009, "rho": -0.0004, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T14:43:54", "percent_change": 0.0, "prev_day_close": 0.190000002272427}, {"option": "COST261120C00800000", "bid": 252.3, "bid_size": 4.0, "ask": 259.05, "ask_size": 1.0, "iv": 0.6733, "open_interest": 44.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0073, "theta": -0.0096, "rho": 0.3057, "theo": 254.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.03, "last_trade_time": "2026-10-29T15:49:16", "percent_change": 0.0, "prev_day_close": 257.350006103516}, {"option": "COST261120P00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 64.0, "iv": 0.6096, "open_interest": 580.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0073, "theta": -0.0096, "rho": -0.0004, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T15:38:12", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "COST261120C00805000", "bid": 247.35, "bid_size": 9.0, "ask": 254.05, "ask_size": 1.0, "iv": 0.6621, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0079, "theta": -0.0102, "rho": 0.3076, "theo": 249.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.1, "last_trade_time": "2026-09-15T12:31:30", "percent_change": 0.0, "prev_day_close": 252.875}, {"option": "COST261120P00805000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 19.0, "iv": 0.7013, "open_interest": 143.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0079, "theta": -0.0102, "rho": -0.0004, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T14:00:29", "percent_change": 0.0, "prev_day_close": 1.04499995708466}, {"option": "COST261120C00810000", "bid": 242.35, "bid_size": 8.0, "ask": 249.1, "ask_size": 1.0, "iv": 0.6508, "open_interest": 2.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0085, "theta": -0.011, "rho": 0.3095, "theo": 244.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.69, "last_trade_time": "2026-10-02T15:34:12", "percent_change": 0.0, "prev_day_close": 248.25}, {"option": "COST261120P00810000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 9.0, "iv": 0.5628, "open_interest": 271.0, "volume": 8.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0086, "theta": -0.011, "rho": -0.0004, "theo": 0.0294, "change": 0.01, "open": 0.14, "high": 0.14, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T14:44:38", "percent_change": 12.5, "prev_day_close": 0.170000001788139}, {"option": "COST261120C00815000", "bid": 237.35, "bid_size": 9.0, "ask": 244.1, "ask_size": 1.0, "iv": 0.6366, "open_interest": 6.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0092, "theta": -0.0117, "rho": 0.3113, "theo": 239.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.95, "last_trade_time": "2026-09-25T13:19:08", "percent_change": 0.0, "prev_day_close": 243.100006103516}, {"option": "COST261120P00815000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.7411, "open_interest": 107.0, "volume": 1.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0093, "theta": -0.0117, "rho": -0.0005, "theo": 0.0319, "change": -0.61, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:15:17", "percent_change": -98.3871, "prev_day_close": 1.89999997615814}, {"option": "COST261120C00820000", "bid": 232.35, "bid_size": 7.0, "ask": 239.1, "ask_size": 1.0, "iv": 0.6225, "open_interest": 20.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.01, "theta": -0.0126, "rho": 0.3132, "theo": 234.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.36, "last_trade_time": "2026-10-15T10:03:15", "percent_change": 0.0, "prev_day_close": 238.125}, {"option": "COST261120P00820000", "bid": 0.0, "bid_size": 0.0, "ask": 1.02, "ask_size": 8.0, "iv": 0.5853, "open_interest": 313.0, "volume": 5.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.01, "theta": -0.0126, "rho": -0.0005, "theo": 0.0346, "change": -1.46, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T11:33:35", "percent_change": -94.1936, "prev_day_close": 0.409999996423721}, {"option": "COST261120C00825000", "bid": 227.35, "bid_size": 9.0, "ask": 234.1, "ask_size": 1.0, "iv": 0.6084, "open_interest": 6.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0109, "theta": -0.0135, "rho": 0.3151, "theo": 229.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.23, "last_trade_time": "2026-11-05T12:18:19", "percent_change": 0.0, "prev_day_close": 232.949996948242}, {"option": "COST261120P00825000", "bid": 0.01, "bid_size": 1.0, "ask": 0.91, "ask_size": 2.0, "iv": 0.5649, "open_interest": 129.0, "volume": 229.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0109, "theta": -0.0135, "rho": -0.0006, "theo": 0.0376, "change": -0.045, "open": 0.04, "high": 0.22, "low": 0.04, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T14:13:36", "percent_change": -25.7143, "prev_day_close": 0.105000001378357}, {"option": "COST261120C00830000", "bid": 222.4, "bid_size": 9.0, "ask": 229.15, "ask_size": 1.0, "iv": 0.6001, "open_interest": 3.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0119, "theta": -0.0145, "rho": 0.3169, "theo": 224.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.54, "last_trade_time": "2026-10-29T11:22:05", "percent_change": 0.0, "prev_day_close": 228.199996948242}, {"option": "COST261120P00830000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 5.0, "iv": 0.5077, "open_interest": 291.0, "volume": 19.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0119, "theta": -0.0145, "rho": -0.0006, "theo": 0.0409, "change": -0.025, "open": 0.05, "high": 0.09, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T14:07:10", "percent_change": -26.3158, "prev_day_close": 0.104999996721745}, {"option": "COST261120C00835000", "bid": 217.4, "bid_size": 9.0, "ask": 224.15, "ask_size": 1.0, "iv": 0.5861, "open_interest": 1.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.013, "theta": -0.0156, "rho": 0.3188, "theo": 220.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.2, "last_trade_time": "2026-09-28T12:09:16", "percent_change": 0.0, "prev_day_close": 222.875}, {"option": "COST261120P00835000", "bid": 0.02, "bid_size": 3.0, "ask": 0.27, "ask_size": 9.0, "iv": 0.4696, "open_interest": 124.0, "volume": 481.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.013, "theta": -0.0156, "rho": -0.0007, "theo": 0.0446, "change": 0.025, "open": 0.13, "high": 0.16, "low": 0.04, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T15:11:59", "percent_change": 45.4545, "prev_day_close": 0.0749999973922968}, {"option": "COST261120C00840000", "bid": 213.05, "bid_size": 1.0, "ask": 218.75, "ask_size": 5.0, "iv": 0.5852, "open_interest": 80.0, "volume": 30.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0141, "theta": -0.0168, "rho": 0.3206, "theo": 215.0227, "change": -9.55, "open": 216.0, "high": 216.0, "low": 216.0, "tick": "up", "last_trade_price": 216.0, "last_trade_time": "2026-11-06T09:59:19", "percent_change": -4.2341, "prev_day_close": 217.175003051758}, {"option": "COST261120P00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 5.0, "iv": 0.4588, "open_interest": 1082.0, "volume": 139.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0142, "theta": -0.0169, "rho": -0.0008, "theo": 0.0488, "change": 0.085, "open": 0.76, "high": 0.76, "low": 0.04, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T14:19:13", "percent_change": 154.545, "prev_day_close": 0.090000000782311}, {"option": "COST261120C00845000", "bid": 207.45, "bid_size": 9.0, "ask": 214.15, "ask_size": 1.0, "iv": 0.5611, "open_interest": 12.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0154, "theta": -0.0182, "rho": 0.3224, "theo": 210.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.23, "last_trade_time": "2026-11-05T12:18:19", "percent_change": 0.0, "prev_day_close": 213.199996948242}, {"option": "COST261120P00845000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 5.0, "iv": 0.5083, "open_interest": 1651.0, "volume": 5.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0155, "theta": -0.0182, "rho": -0.0008, "theo": 0.0535, "change": -0.035, "open": 0.09, "high": 0.09, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T15:01:33", "percent_change": -33.3333, "prev_day_close": 0.185000002384186}, {"option": "COST261120C00850000", "bid": 203.1, "bid_size": 7.0, "ask": 209.9, "ask_size": 1.0, "iv": 0.6067, "open_interest": 23.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0169, "theta": -0.0196, "rho": 0.3242, "theo": 205.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.0, "last_trade_time": "2026-11-04T10:56:55", "percent_change": 0.0, "prev_day_close": 208.125}, {"option": "COST261120P00850000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 5.0, "iv": 0.5012, "open_interest": 1416.0, "volume": 81.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0169, "theta": -0.0197, "rho": -0.0009, "theo": 0.0587, "change": 0.005, "open": 0.8, "high": 0.8, "low": 0.06, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T14:23:25", "percent_change": 4.34782, "prev_day_close": 0.375}, {"option": "COST261120C00855000", "bid": 197.45, "bid_size": 9.0, "ask": 204.2, "ask_size": 1.0, "iv": 0.5362, "open_interest": 9.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0186, "theta": -0.0213, "rho": 0.3261, "theo": 200.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.79, "last_trade_time": "2026-11-03T12:06:15", "percent_change": 0.0, "prev_day_close": 203.025001525879}, {"option": "COST261120P00855000", "bid": 0.0, "bid_size": 0.0, "ask": 0.97, "ask_size": 7.0, "iv": 0.4958, "open_interest": 145.0, "volume": 9.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0186, "theta": -0.0213, "rho": -0.001, "theo": 0.0646, "change": -0.025, "open": 0.06, "high": 0.09, "low": 0.06, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T12:17:42", "percent_change": -21.7391, "prev_day_close": 0.305000007152557}, {"option": "COST261120C00860000", "bid": 193.15, "bid_size": 6.0, "ask": 199.1, "ask_size": 9.0, "iv": 0.5496, "open_interest": 67.0, "volume": 30.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0204, "theta": -0.0231, "rho": 0.3278, "theo": 195.0795, "change": -9.4, "open": 196.3, "high": 196.3, "low": 196.3, "tick": "up", "last_trade_price": 196.3, "last_trade_time": "2026-11-06T09:59:19", "percent_change": -4.56976, "prev_day_close": 197.0}, {"option": "COST261120P00860000", "bid": 0.08, "bid_size": 4.0, "ask": 0.31, "ask_size": 63.0, "iv": 0.4304, "open_interest": 878.0, "volume": 74.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0204, "theta": -0.0232, "rho": -0.0012, "theo": 0.0713, "change": -0.095, "open": 0.17, "high": 0.39, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:24:05", "percent_change": -65.5172, "prev_day_close": 0.119999999180436}, {"option": "COST261120C00865000", "bid": 188.15, "bid_size": 7.0, "ask": 194.1, "ask_size": 8.0, "iv": 0.5356, "open_interest": 19.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0224, "theta": -0.0251, "rho": 0.3296, "theo": 190.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.98, "last_trade_time": "2026-10-29T09:30:04", "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "COST261120P00865000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 65.0, "iv": 0.4114, "open_interest": 160.0, "volume": 30.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0225, "theta": -0.0252, "rho": -0.0013, "theo": 0.0788, "change": -0.03, "open": 0.12, "high": 0.12, "low": 0.06, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T13:59:02", "percent_change": -23.0769, "prev_day_close": 0.104999996721745}, {"option": "COST261120C00870000", "bid": 182.5, "bid_size": 9.0, "ask": 189.25, "ask_size": 7.0, "iv": 0.5002, "open_interest": 16.0, "volume": 1.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0247, "theta": -0.0273, "rho": 0.3314, "theo": 185.1127, "change": -5.845, "open": 190.38, "high": 190.38, "low": 190.38, "tick": "up", "last_trade_price": 190.38, "last_trade_time": "2026-11-06T11:34:10", "percent_change": -2.97872, "prev_day_close": 187.025001525879}, {"option": "COST261120P00870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 64.0, "iv": 0.4007, "open_interest": 365.0, "volume": 9.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0248, "theta": -0.0274, "rho": -0.0014, "theo": 0.0874, "change": -0.015, "open": 0.13, "high": 0.15, "low": 0.01, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T14:47:03", "percent_change": -11.1111, "prev_day_close": 0.109999999403954}, {"option": "COST261120C00875000", "bid": 177.5, "bid_size": 10.0, "ask": 184.25, "ask_size": 9.0, "iv": 0.4867, "open_interest": 19.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0002, "vega": 0.0272, "theta": -0.0298, "rho": 0.3331, "theo": 180.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2026-10-21T15:17:49", "percent_change": 0.0, "prev_day_close": 182.025001525879}, {"option": "COST261120P00875000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 63.0, "iv": 0.3927, "open_interest": 143.0, "volume": 7.0, "delta": -0.0043, "gamma": 0.0002, "vega": 0.0273, "theta": -0.0299, "rho": -0.0016, "theo": 0.0971, "change": 0.005, "open": 0.11, "high": 0.15, "low": 0.11, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:33:45", "percent_change": 3.44828, "prev_day_close": 0.115000002086163}, {"option": "COST261120C00880000", "bid": 173.2, "bid_size": 5.0, "ask": 179.15, "ask_size": 7.0, "iv": 0.498, "open_interest": 47.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0302, "theta": -0.0326, "rho": 0.3348, "theo": 175.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.35, "last_trade_time": "2026-10-29T15:45:18", "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "COST261120P00880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 6.0, "iv": 0.3869, "open_interest": 544.0, "volume": 44.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0302, "theta": -0.0326, "rho": -0.0018, "theo": 0.1082, "change": -0.035, "open": 0.12, "high": 0.15, "low": 0.11, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T14:06:13", "percent_change": -20.0, "prev_day_close": 0.149999996647239}, {"option": "COST261120C00885000", "bid": 167.55, "bid_size": 9.0, "ask": 174.3, "ask_size": 9.0, "iv": 0.4642, "open_interest": 30.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0002, "vega": 0.0334, "theta": -0.0356, "rho": 0.3365, "theo": 170.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.49, "last_trade_time": "2026-11-04T10:32:53", "percent_change": 0.0, "prev_day_close": 172.074996948242}, {"option": "COST261120P00885000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 60.0, "iv": 0.375, "open_interest": 181.0, "volume": 4.0, "delta": -0.0054, "gamma": 0.0002, "vega": 0.0335, "theta": -0.0357, "rho": -0.002, "theo": 0.1208, "change": -0.025, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T13:49:04", "percent_change": -15.1515, "prev_day_close": 0.169999994337559}, {"option": "COST261120C00890000", "bid": 162.55, "bid_size": 7.0, "ask": 169.3, "ask_size": 7.0, "iv": 0.4508, "open_interest": 41.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0002, "vega": 0.0371, "theta": -0.0391, "rho": 0.3382, "theo": 165.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.52, "last_trade_time": "2026-11-04T13:54:48", "percent_change": 0.0, "prev_day_close": 167.074996948242}, {"option": "COST261120P00890000", "bid": 0.05, "bid_size": 1.0, "ask": 0.39, "ask_size": 49.0, "iv": 0.3469, "open_interest": 407.0, "volume": 106.0, "delta": -0.006, "gamma": 0.0002, "vega": 0.0372, "theta": -0.0392, "rho": -0.0022, "theo": 0.1355, "change": -0.025, "open": 0.16, "high": 0.35, "low": 0.1, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T15:01:33", "percent_change": -12.1951, "prev_day_close": 0.135000001639128}, {"option": "COST261120C00895000", "bid": 157.8, "bid_size": 7.0, "ask": 164.3, "ask_size": 7.0, "iv": 0.4476, "open_interest": 46.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0003, "vega": 0.0411, "theta": -0.0429, "rho": 0.3398, "theo": 160.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.55, "last_trade_time": "2026-11-04T13:54:48", "percent_change": 0.0, "prev_day_close": 162.549995422363}, {"option": "COST261120P00895000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 55.0, "iv": 0.3559, "open_interest": 262.0, "volume": 20.0, "delta": -0.0068, "gamma": 0.0003, "vega": 0.0412, "theta": -0.043, "rho": -0.0025, "theo": 0.1521, "change": -0.02, "open": 0.11, "high": 0.2, "low": 0.05, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T15:01:33", "percent_change": -10.5263, "prev_day_close": 0.175000000745058}, {"option": "COST261120C00900000", "bid": 153.3, "bid_size": 3.0, "ask": 158.75, "ask_size": 13.0, "iv": 0.4322, "open_interest": 200.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0003, "vega": 0.0458, "theta": -0.0472, "rho": 0.3413, "theo": 155.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.93, "last_trade_time": "2026-11-05T11:31:05", "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "COST261120P00900000", "bid": 0.07, "bid_size": 7.0, "ask": 0.57, "ask_size": 19.0, "iv": 0.3667, "open_interest": 734.0, "volume": 106.0, "delta": -0.0077, "gamma": 0.0003, "vega": 0.0458, "theta": -0.0474, "rho": -0.0029, "theo": 0.1713, "change": -0.035, "open": 0.23, "high": 0.3, "low": 0.09, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T15:48:12", "percent_change": -13.7255, "prev_day_close": 0.149999998509884}, {"option": "COST261120C00905000", "bid": 147.65, "bid_size": 9.0, "ask": 154.35, "ask_size": 9.0, "iv": 0.4169, "open_interest": 42.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0003, "vega": 0.0511, "theta": -0.052, "rho": 0.3428, "theo": 150.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.06, "last_trade_time": "2026-11-05T09:55:22", "percent_change": 0.0, "prev_day_close": 152.625}, {"option": "COST261120P00905000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 71.0, "iv": 0.3578, "open_interest": 113.0, "volume": 4.0, "delta": -0.0087, "gamma": 0.0003, "vega": 0.0512, "theta": -0.0522, "rho": -0.0033, "theo": 0.1935, "change": 0.01, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:43:05", "percent_change": 4.16667, "prev_day_close": 0.275000005960464}, {"option": "COST261120C00910000", "bid": 143.35, "bid_size": 6.0, "ask": 149.3, "ask_size": 16.0, "iv": 0.4261, "open_interest": 104.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0004, "vega": 0.057, "theta": -0.0574, "rho": 0.3443, "theo": 145.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.77, "last_trade_time": "2026-11-04T12:06:17", "percent_change": 0.0, "prev_day_close": 146.949996948242}, {"option": "COST261120P00910000", "bid": 0.09, "bid_size": 7.0, "ask": 0.32, "ask_size": 3.0, "iv": 0.3238, "open_interest": 171.0, "volume": 10.0, "delta": -0.0099, "gamma": 0.0004, "vega": 0.0573, "theta": -0.0577, "rho": -0.0036, "theo": 0.2196, "change": -0.105, "open": 0.23, "high": 0.23, "low": 0.19, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:45:47", "percent_change": -34.4262, "prev_day_close": 0.21000000834465}, {"option": "COST261120C00915000", "bid": 138.05, "bid_size": 15.0, "ask": 143.5, "ask_size": 13.0, "iv": 0.3721, "open_interest": 127.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0004, "vega": 0.0637, "theta": -0.0635, "rho": 0.3456, "theo": 140.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.8, "last_trade_time": "2026-11-04T13:47:28", "percent_change": 0.0, "prev_day_close": 142.0}, {"option": "COST261120P00915000", "bid": 0.01, "bid_size": 2.0, "ask": 0.69, "ask_size": 2.0, "iv": 0.308, "open_interest": 208.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0004, "vega": 0.0639, "theta": -0.0638, "rho": -0.0042, "theo": 0.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T13:35:16", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "COST261120C00920000", "bid": 133.4, "bid_size": 7.0, "ask": 139.35, "ask_size": 12.0, "iv": 0.4018, "open_interest": 323.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0005, "vega": 0.0714, "theta": -0.0703, "rho": 0.3469, "theo": 135.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 134.82, "last_trade_time": "2026-11-04T12:20:57", "percent_change": 0.0, "prev_day_close": 137.75}, {"option": "COST261120P00920000", "bid": 0.1, "bid_size": 1.0, "ask": 0.41, "ask_size": 1.0, "iv": 0.3114, "open_interest": 1297.0, "volume": 38.0, "delta": -0.0128, "gamma": 0.0005, "vega": 0.0714, "theta": -0.0707, "rho": -0.0048, "theo": 0.2847, "change": -0.07, "open": 0.27, "high": 0.33, "low": 0.2, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T15:47:47", "percent_change": -18.9189, "prev_day_close": 0.284999996423721}, {"option": "COST261120C00925000", "bid": 128.45, "bid_size": 7.0, "ask": 134.4, "ask_size": 31.0, "iv": 0.3911, "open_interest": 122.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0006, "vega": 0.0801, "theta": -0.078, "rho": 0.3481, "theo": 130.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.02, "last_trade_time": "2026-11-05T11:06:16", "percent_change": 0.0, "prev_day_close": 133.099998474121}, {"option": "COST261120P00925000", "bid": 0.01, "bid_size": 8.0, "ask": 0.46, "ask_size": 2.0, "iv": 0.2985, "open_interest": 421.0, "volume": 8.0, "delta": -0.0146, "gamma": 0.0006, "vega": 0.0802, "theta": -0.0781, "rho": -0.0055, "theo": 0.324, "change": -0.1, "open": 0.33, "high": 0.42, "low": 0.32, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T14:53:44", "percent_change": -23.2558, "prev_day_close": 0.275000005960464}, {"option": "COST261120C00930000", "bid": 123.5, "bid_size": 7.0, "ask": 129.45, "ask_size": 11.0, "iv": 0.3802, "open_interest": 213.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0006, "vega": 0.0898, "theta": -0.0867, "rho": 0.3491, "theo": 125.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.55, "last_trade_time": "2026-11-05T09:30:28", "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "COST261120P00930000", "bid": 0.28, "bid_size": 7.0, "ask": 0.53, "ask_size": 1.0, "iv": 0.3102, "open_interest": 726.0, "volume": 60.0, "delta": -0.0168, "gamma": 0.0007, "vega": 0.0902, "theta": -0.0871, "rho": -0.0062, "theo": 0.3735, "change": -0.1, "open": 0.28, "high": 0.39, "low": 0.28, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T13:02:46", "percent_change": -20.8333, "prev_day_close": 0.38000001013279}, {"option": "COST261120C00935000", "bid": 118.55, "bid_size": 9.0, "ask": 124.5, "ask_size": 15.0, "iv": 0.3692, "open_interest": 193.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0008, "vega": 0.1009, "theta": -0.0964, "rho": 0.3501, "theo": 120.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.9, "last_trade_time": "2026-11-04T13:17:22", "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "COST261120P00935000", "bid": 0.13, "bid_size": 6.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.3124, "open_interest": 426.0, "volume": 40.0, "delta": -0.0192, "gamma": 0.0008, "vega": 0.1009, "theta": -0.0968, "rho": -0.0071, "theo": 0.4293, "change": -0.065, "open": 0.52, "high": 0.62, "low": 0.3, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T15:51:42", "percent_change": -12.6214, "prev_day_close": 0.444999992847443}, {"option": "COST261120C00940000", "bid": 113.65, "bid_size": 6.0, "ask": 119.6, "ask_size": 31.0, "iv": 0.3605, "open_interest": 242.0, "volume": 1.0, "delta": 0.9778, "gamma": 0.0008, "vega": 0.1136, "theta": -0.1073, "rho": 0.3508, "theo": 115.6398, "change": -8.34, "open": 118.51, "high": 118.51, "low": 118.51, "tick": "down", "last_trade_price": 118.51, "last_trade_time": "2026-11-06T15:51:42", "percent_change": -6.57469, "prev_day_close": 117.724998474121}, {"option": "COST261120P00940000", "bid": 0.35, "bid_size": 4.0, "ask": 0.69, "ask_size": 2.0, "iv": 0.2989, "open_interest": 436.0, "volume": 60.0, "delta": -0.0222, "gamma": 0.0009, "vega": 0.114, "theta": -0.1078, "rho": -0.0083, "theo": 0.4954, "change": -0.22, "open": 0.67, "high": 0.67, "low": 0.32, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-06T14:06:32", "percent_change": -33.3333, "prev_day_close": 0.495000004768372}, {"option": "COST261120C00945000", "bid": 108.7, "bid_size": 19.0, "ask": 114.25, "ask_size": 12.0, "iv": 0.3392, "open_interest": 169.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.001, "vega": 0.1278, "theta": -0.1196, "rho": 0.3513, "theo": 110.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.71, "last_trade_time": "2026-11-05T15:08:51", "percent_change": 0.0, "prev_day_close": 112.049999237061}, {"option": "COST261120P00945000", "bid": 0.1, "bid_size": 6.0, "ask": 1.32, "ask_size": 11.0, "iv": 0.3127, "open_interest": 385.0, "volume": 31.0, "delta": -0.0256, "gamma": 0.001, "vega": 0.1282, "theta": -0.1202, "rho": -0.0094, "theo": 0.5739, "change": -0.23, "open": 1.11, "high": 1.11, "low": 0.42, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T15:34:09", "percent_change": -28.3951, "prev_day_close": 0.579999998211861}, {"option": "COST261120C00950000", "bid": 103.8, "bid_size": 14.0, "ask": 109.25, "ask_size": 12.0, "iv": 0.328, "open_interest": 382.0, "volume": 4.0, "delta": 0.9705, "gamma": 0.0011, "vega": 0.1438, "theta": -0.1335, "rho": 0.3516, "theo": 105.8275, "change": -9.295, "open": 107.88, "high": 112.02, "low": 107.78, "tick": "down", "last_trade_price": 107.78, "last_trade_time": "2026-11-06T15:34:00", "percent_change": -7.93936, "prev_day_close": 107.774997711182}, {"option": "COST261120P00950000", "bid": 0.6, "bid_size": 1.0, "ask": 1.02, "ask_size": 41.0, "iv": 0.297, "open_interest": 843.0, "volume": 64.0, "delta": -0.0295, "gamma": 0.0011, "vega": 0.1439, "theta": -0.1341, "rho": -0.0108, "theo": 0.6668, "change": -0.21, "open": 1.35, "high": 1.35, "low": 0.57, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T15:34:09", "percent_change": -23.0769, "prev_day_close": 0.694999992847443}, {"option": "COST261120C00955000", "bid": 98.9, "bid_size": 15.0, "ask": 104.65, "ask_size": 12.0, "iv": 0.3257, "open_interest": 187.0, "volume": 1.0, "delta": 0.9659, "gamma": 0.0013, "vega": 0.1622, "theta": -0.149, "rho": 0.3516, "theo": 100.9459, "change": -10.595, "open": 101.23, "high": 101.23, "low": 101.23, "tick": "up", "last_trade_price": 101.23, "last_trade_time": "2026-11-06T15:54:30", "percent_change": -9.47463, "prev_day_close": 102.825000762939}, {"option": "COST261120P00955000", "bid": 0.2, "bid_size": 7.0, "ask": 1.33, "ask_size": 50.0, "iv": 0.2818, "open_interest": 199.0, "volume": 7.0, "delta": -0.0342, "gamma": 0.0013, "vega": 0.1629, "theta": -0.1497, "rho": -0.0127, "theo": 0.7767, "change": -0.415, "open": 1.5, "high": 1.5, "low": 0.52, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-06T15:35:16", "percent_change": -34.728, "prev_day_close": 0.7950000166893}, {"option": "COST261120C00960000", "bid": 94.05, "bid_size": 13.0, "ask": 100.0, "ask_size": 35.0, "iv": 0.3219, "open_interest": 339.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0015, "vega": 0.1826, "theta": -0.1664, "rho": 0.3513, "theo": 96.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.9, "last_trade_time": "2026-11-05T13:39:36", "percent_change": 0.0, "prev_day_close": 98.625}, {"option": "COST261120P00960000", "bid": 0.31, "bid_size": 20.0, "ask": 1.62, "ask_size": 50.0, "iv": 0.2814, "open_interest": 406.0, "volume": 12.0, "delta": -0.0397, "gamma": 0.0015, "vega": 0.1831, "theta": -0.1673, "rho": -0.0144, "theo": 0.9085, "change": -0.615, "open": 1.02, "high": 1.18, "low": 0.69, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-06T15:35:16", "percent_change": -40.3279, "prev_day_close": 0.91499999165535}, {"option": "COST261120C00965000", "bid": 89.2, "bid_size": 16.0, "ask": 95.15, "ask_size": 15.0, "iv": 0.3133, "open_interest": 204.0, "volume": 2.0, "delta": 0.954, "gamma": 0.0017, "vega": 0.2056, "theta": -0.1859, "rho": 0.3507, "theo": 91.2503, "change": -7.925, "open": 93.45, "high": 94.55, "low": 93.45, "tick": "up", "last_trade_price": 94.55, "last_trade_time": "2026-11-06T15:50:08", "percent_change": -7.73359, "prev_day_close": 92.8250007629394}, {"option": "COST261120P00965000", "bid": 0.36, "bid_size": 59.0, "ask": 1.55, "ask_size": 83.0, "iv": 0.2681, "open_interest": 305.0, "volume": 10.0, "delta": -0.0461, "gamma": 0.0017, "vega": 0.2057, "theta": -0.187, "rho": -0.0169, "theo": 1.0653, "change": -0.705, "open": 1.72, "high": 1.72, "low": 0.79, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-06T15:35:05", "percent_change": -41.8398, "prev_day_close": 0.879999995231628}, {"option": "COST261120C00970000", "bid": 84.35, "bid_size": 21.0, "ask": 90.3, "ask_size": 21.0, "iv": 0.3041, "open_interest": 314.0, "volume": 1.0, "delta": 0.9466, "gamma": 0.0019, "vega": 0.2316, "theta": -0.2077, "rho": 0.3495, "theo": 86.4459, "change": -9.355, "open": 88.32, "high": 88.32, "low": 88.32, "tick": "down", "last_trade_price": 88.32, "last_trade_time": "2026-11-06T14:56:32", "percent_change": -9.57768, "prev_day_close": 88.2999992370606}, {"option": "COST261120P00970000", "bid": 0.89, "bid_size": 6.0, "ask": 1.84, "ask_size": 15.0, "iv": 0.2748, "open_interest": 291.0, "volume": 48.0, "delta": -0.0536, "gamma": 0.002, "vega": 0.2327, "theta": -0.2089, "rho": -0.0193, "theo": 1.253, "change": -0.42, "open": 2.18, "high": 2.18, "low": 1.04, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-06T15:35:36", "percent_change": -26.4151, "prev_day_close": 1.06499999761581}, {"option": "COST261120C00975000", "bid": 79.55, "bid_size": 12.0, "ask": 85.55, "ask_size": 13.0, "iv": 0.2969, "open_interest": 184.0, "volume": 1.0, "delta": 0.9378, "gamma": 0.0022, "vega": 0.2601, "theta": -0.2319, "rho": 0.3478, "theo": 81.6788, "change": -9.35, "open": 83.7, "high": 83.7, "low": 83.7, "tick": "down", "last_trade_price": 83.7, "last_trade_time": "2026-11-06T14:56:32", "percent_change": -10.0484, "prev_day_close": 83.5}, {"option": "COST261120P00975000", "bid": 0.94, "bid_size": 7.0, "ask": 1.89, "ask_size": 14.0, "iv": 0.2632, "open_interest": 449.0, "volume": 82.0, "delta": -0.0626, "gamma": 0.0022, "vega": 0.261, "theta": -0.2338, "rho": -0.0226, "theo": 1.4831, "change": -0.325, "open": 4.04, "high": 4.04, "low": 1.22, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-11-06T15:51:42", "percent_change": -17.6152, "prev_day_close": 1.27999997138977}, {"option": "COST261120C00980000", "bid": 74.85, "bid_size": 18.0, "ask": 79.85, "ask_size": 11.0, "iv": 0.2757, "open_interest": 870.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0025, "vega": 0.2922, "theta": -0.2586, "rho": 0.3455, "theo": 76.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.8, "last_trade_time": "2026-11-05T14:50:30", "percent_change": 0.0, "prev_day_close": 78.5999984741211}, {"option": "COST261120P00980000", "bid": 1.03, "bid_size": 46.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.2536, "open_interest": 540.0, "volume": 68.0, "delta": -0.0729, "gamma": 0.0026, "vega": 0.2947, "theta": -0.2608, "rho": -0.0264, "theo": 1.7532, "change": -0.87, "open": 2.03, "high": 2.2, "low": 1.26, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-06T15:39:11", "percent_change": -40.8451, "prev_day_close": 1.60500001907349}, {"option": "COST261120C00985000", "bid": 70.15, "bid_size": 51.0, "ask": 76.15, "ask_size": 45.0, "iv": 0.2841, "open_interest": 365.0, "volume": 20.0, "delta": 0.9157, "gamma": 0.0029, "vega": 0.327, "theta": -0.288, "rho": 0.3425, "theo": 72.2877, "change": -6.085, "open": 68.11, "high": 79.14, "low": 68.11, "tick": "up", "last_trade_price": 77.34, "last_trade_time": "2026-11-06T11:36:33", "percent_change": -7.29398, "prev_day_close": 74.2249984741211}, {"option": "COST261120P00985000", "bid": 1.29, "bid_size": 27.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.2626, "open_interest": 148.0, "volume": 68.0, "delta": -0.085, "gamma": 0.0029, "vega": 0.3284, "theta": -0.2906, "rho": -0.0303, "theo": 2.08, "change": -0.725, "open": 4.68, "high": 4.68, "low": 1.74, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-06T13:25:31", "percent_change": -29.4118, "prev_day_close": 2.14500004053116}, {"option": "COST261120C00990000", "bid": 65.55, "bid_size": 26.0, "ask": 71.55, "ask_size": 48.0, "iv": 0.2788, "open_interest": 305.0, "volume": 10.0, "delta": 0.9018, "gamma": 0.0033, "vega": 0.3652, "theta": -0.3199, "rho": 0.3387, "theo": 67.6829, "change": -6.625, "open": 63.05, "high": 75.09, "low": 63.05, "tick": "down", "last_trade_price": 72.05, "last_trade_time": "2026-11-06T14:12:05", "percent_change": -8.42072, "prev_day_close": 69.4250030517578}, {"option": "COST261120P00990000", "bid": 2.08, "bid_size": 9.0, "ask": 2.83, "ask_size": 6.0, "iv": 0.2555, "open_interest": 129.0, "volume": 58.0, "delta": -0.0989, "gamma": 0.0033, "vega": 0.3679, "theta": -0.3229, "rho": -0.0357, "theo": 2.4689, "change": -0.755, "open": 3.8, "high": 3.8, "low": 2.04, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-06T15:55:51", "percent_change": -26.6314, "prev_day_close": 2.23000001907349}, {"option": "COST261120C00995000", "bid": 61.0, "bid_size": 40.0, "ask": 67.05, "ask_size": 46.0, "iv": 0.2739, "open_interest": 504.0, "volume": 16.0, "delta": 0.8859, "gamma": 0.0037, "vega": 0.4061, "theta": -0.3543, "rho": 0.334, "theo": 63.1542, "change": -6.09, "open": 68.55, "high": 68.55, "low": 67.8, "tick": "up", "last_trade_price": 68.06, "last_trade_time": "2026-11-06T11:36:33", "percent_change": -8.21308, "prev_day_close": 65.1249980926514}, {"option": "COST261120P00995000", "bid": 2.02, "bid_size": 26.0, "ask": 3.55, "ask_size": 59.0, "iv": 0.2492, "open_interest": 188.0, "volume": 5.0, "delta": -0.115, "gamma": 0.0037, "vega": 0.408, "theta": -0.3578, "rho": -0.0406, "theo": 2.9369, "change": -0.475, "open": 5.1, "high": 5.1, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T10:34:15", "percent_change": -14.5038, "prev_day_close": 2.62999999523163}, {"option": "COST261120C01000000", "bid": 57.45, "bid_size": 8.0, "ask": 62.25, "ask_size": 48.0, "iv": 0.2749, "open_interest": 1654.0, "volume": 29.0, "delta": 0.8677, "gamma": 0.0041, "vega": 0.4496, "theta": -0.3909, "rho": 0.3284, "theo": 58.7135, "change": -9.68, "open": 55.09, "high": 67.1, "low": 49.25, "tick": "down", "last_trade_price": 59.87, "last_trade_time": "2026-11-06T15:18:16", "percent_change": -13.918, "prev_day_close": 60.7000007629394}, {"option": "COST261120P01000000", "bid": 3.35, "bid_size": 7.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.2523, "open_interest": 897.0, "volume": 251.0, "delta": -0.1334, "gamma": 0.0042, "vega": 0.4527, "theta": -0.3947, "rho": -0.0476, "theo": 3.4913, "change": -0.375, "open": 5.8, "high": 5.9, "low": 2.85, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T15:58:45", "percent_change": -9.93377, "prev_day_close": 3.25}, {"option": "COST261120C01005000", "bid": 52.7, "bid_size": 32.0, "ask": 58.2, "ask_size": 58.0, "iv": 0.2694, "open_interest": 332.0, "volume": 3.0, "delta": 0.847, "gamma": 0.0046, "vega": 0.4948, "theta": -0.429, "rho": 0.3217, "theo": 54.3752, "change": -9.38, "open": 51.27, "high": 60.08, "low": 51.27, "tick": "down", "last_trade_price": 55.72, "last_trade_time": "2026-11-06T14:55:12", "percent_change": -14.4086, "prev_day_close": 56.4250011444092}, {"option": "COST261120P01005000", "bid": 3.0, "bid_size": 34.0, "ask": 4.95, "ask_size": 75.0, "iv": 0.2444, "open_interest": 130.0, "volume": 5.0, "delta": -0.1544, "gamma": 0.0046, "vega": 0.497, "theta": -0.4334, "rho": -0.0537, "theo": 4.1522, "change": 0.35, "open": 3.97, "high": 4.65, "low": 3.97, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-06T15:54:10", "percent_change": 8.13954, "prev_day_close": 3.57500004768372}, {"option": "COST261120C01010000", "bid": 49.25, "bid_size": 7.0, "ask": 53.75, "ask_size": 22.0, "iv": 0.2703, "open_interest": 467.0, "volume": 9.0, "delta": 0.8237, "gamma": 0.0051, "vega": 0.5412, "theta": -0.4681, "rho": 0.3139, "theo": 50.1525, "change": -7.275, "open": 48.9, "high": 58.21, "low": 48.9, "tick": "up", "last_trade_price": 53.95, "last_trade_time": "2026-11-06T15:44:30", "percent_change": -11.8824, "prev_day_close": 51.75}, {"option": "COST261120P01010000", "bid": 3.6, "bid_size": 30.0, "ask": 6.15, "ask_size": 60.0, "iv": 0.2452, "open_interest": 337.0, "volume": 53.0, "delta": -0.1777, "gamma": 0.0051, "vega": 0.5449, "theta": -0.4727, "rho": -0.0626, "theo": 4.9192, "change": 0.0, "open": 7.9, "high": 7.9, "low": 3.95, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T15:51:43", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "COST261120C01015000", "bid": 43.9, "bid_size": 22.0, "ask": 49.7, "ask_size": 47.0, "iv": 0.2566, "open_interest": 105.0, "volume": 9.0, "delta": 0.7977, "gamma": 0.0056, "vega": 0.5875, "theta": -0.5072, "rho": 0.305, "theo": 46.0607, "change": -9.55, "open": 41.69, "high": 52.97, "low": 41.69, "tick": "down", "last_trade_price": 48.9, "last_trade_time": "2026-11-06T15:47:10", "percent_change": -16.3388, "prev_day_close": 48.375}, {"option": "COST261120P01015000", "bid": 4.1, "bid_size": 20.0, "ask": 7.3, "ask_size": 56.0, "iv": 0.2417, "open_interest": 84.0, "volume": 196.0, "delta": -0.2042, "gamma": 0.0056, "vega": 0.5898, "theta": -0.5128, "rho": -0.0701, "theo": 5.837, "change": -1.03, "open": 9.0, "high": 9.5, "low": 4.6, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-11-06T14:07:43", "percent_change": -17.913, "prev_day_close": 5.125}, {"option": "COST261120C01020000", "bid": 41.25, "bid_size": 6.0, "ask": 45.85, "ask_size": 22.0, "iv": 0.2648, "open_interest": 700.0, "volume": 34.0, "delta": 0.7692, "gamma": 0.006, "vega": 0.633, "theta": -0.5455, "rho": 0.295, "theo": 42.1123, "change": -10.76, "open": 49.05, "high": 51.95, "low": 43.44, "tick": "down", "last_trade_price": 43.44, "last_trade_time": "2026-11-06T15:24:40", "percent_change": -19.8524, "prev_day_close": 44.0249996185303}, {"option": "COST261120P01020000", "bid": 4.45, "bid_size": 151.0, "ask": 10.25, "ask_size": 112.0, "iv": 0.2497, "open_interest": 268.0, "volume": 15.0, "delta": -0.233, "gamma": 0.0061, "vega": 0.637, "theta": -0.5517, "rho": -0.0788, "theo": 6.889, "change": -0.945, "open": 10.0, "high": 10.25, "low": 5.47, "tick": "up", "last_trade_price": 5.73, "last_trade_time": "2026-11-06T14:00:25", "percent_change": -14.1573, "prev_day_close": 6.20000004768372}, {"option": "COST261120C01025000", "bid": 37.2, "bid_size": 7.0, "ask": 42.05, "ask_size": 69.0, "iv": 0.26, "open_interest": 257.0, "volume": 2.0, "delta": 0.7381, "gamma": 0.0065, "vega": 0.676, "theta": -0.5817, "rho": 0.2839, "theo": 38.3218, "change": -6.145, "open": 42.5, "high": 44.18, "low": 42.5, "tick": "up", "last_trade_price": 44.18, "last_trade_time": "2026-11-06T12:42:27", "percent_change": -12.2106, "prev_day_close": 40.125}, {"option": "COST261120P01025000", "bid": 6.95, "bid_size": 13.0, "ask": 8.95, "ask_size": 7.0, "iv": 0.2386, "open_interest": 132.0, "volume": 116.0, "delta": -0.2645, "gamma": 0.0066, "vega": 0.6781, "theta": -0.5885, "rho": -0.089, "theo": 8.104, "change": -0.6, "open": 9.15, "high": 9.15, "low": 6.31, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-06T14:18:46", "percent_change": -7.84314, "prev_day_close": 7.32500004768372}, {"option": "COST261120C01030000", "bid": 32.3, "bid_size": 103.0, "ask": 38.4, "ask_size": 81.0, "iv": 0.2486, "open_interest": 430.0, "volume": 7.0, "delta": 0.7047, "gamma": 0.007, "vega": 0.7159, "theta": -0.6148, "rho": 0.2716, "theo": 34.6998, "change": -10.86, "open": 30.96, "high": 41.31, "low": 30.96, "tick": "down", "last_trade_price": 35.64, "last_trade_time": "2026-11-06T15:19:30", "percent_change": -23.3548, "prev_day_close": 36.3249988555908}, {"option": "COST261120P01030000", "bid": 7.3, "bid_size": 59.0, "ask": 11.25, "ask_size": 81.0, "iv": 0.2365, "open_interest": 79.0, "volume": 205.0, "delta": -0.2983, "gamma": 0.007, "vega": 0.719, "theta": -0.6222, "rho": -0.0993, "theo": 9.4875, "change": 0.125, "open": 13.76, "high": 13.76, "low": 7.45, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-06T15:23:38", "percent_change": 1.42451, "prev_day_close": 8.5}, {"option": "COST261120C01035000", "bid": 28.85, "bid_size": 109.0, "ask": 34.85, "ask_size": 62.0, "iv": 0.2462, "open_interest": 117.0, "volume": 8.0, "delta": 0.6692, "gamma": 0.0073, "vega": 0.7505, "theta": -0.6435, "rho": 0.2586, "theo": 31.2579, "change": -9.735, "open": 34.92, "high": 34.92, "low": 32.99, "tick": "down", "last_trade_price": 32.99, "last_trade_time": "2026-11-06T14:33:55", "percent_change": -22.7853, "prev_day_close": 32.875}, {"option": "COST261120P01035000", "bid": 8.9, "bid_size": 56.0, "ask": 12.4, "ask_size": 61.0, "iv": 0.233, "open_interest": 110.0, "volume": 15.0, "delta": -0.334, "gamma": 0.0074, "vega": 0.7519, "theta": -0.6514, "rho": -0.1102, "theo": 11.0414, "change": 0.4, "open": 15.05, "high": 15.05, "low": 8.85, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-06T15:13:22", "percent_change": 3.9604, "prev_day_close": 9.92500019073486}, {"option": "COST261120C01037500", "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": "COST261120P01037500", "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": "COST261120C01040000", "bid": 26.55, "bid_size": 44.0, "ask": 28.65, "ask_size": 7.0, "iv": 0.2319, "open_interest": 916.0, "volume": 26.0, "delta": 0.6318, "gamma": 0.0077, "vega": 0.7799, "theta": -0.6669, "rho": 0.2446, "theo": 28.0041, "change": -11.175, "open": 25.16, "high": 34.52, "low": 25.08, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-11-06T15:59:49", "percent_change": -28.5258, "prev_day_close": 28.7750005722046}, {"option": "COST261120P01040000", "bid": 11.7, "bid_size": 8.0, "ask": 13.25, "ask_size": 7.0, "iv": 0.233, "open_interest": 235.0, "volume": 94.0, "delta": -0.3719, "gamma": 0.0078, "vega": 0.7817, "theta": -0.6754, "rho": -0.119, "theo": 12.7961, "change": 0.735, "open": 17.5, "high": 18.95, "low": 10.05, "tick": "down", "last_trade_price": 12.26, "last_trade_time": "2026-11-06T15:59:20", "percent_change": 6.37744, "prev_day_close": 11.4499998092651}, {"option": "COST261120C01042500", "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": "COST261120P01042500", "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": "COST261120C01045000", "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": "COST261120P01045000", "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": "COST261120C01047500", "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": "COST261120P01047500", "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": "COST261120C01050000", "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": "COST261120P01050000", "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": "COST261120C01052500", "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": "COST261120P01052500", "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": "COST261120C01055000", "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": "COST261120P01055000", "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": "COST261120C01057500", "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": "COST261120P01057500", "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": "COST261120C01060000", "bid": 15.35, "bid_size": 39.0, "ask": 19.45, "ask_size": 102.0, "iv": 0.2378, "open_interest": 1214.0, "volume": 344.0, "delta": 0.471, "gamma": 0.0082, "vega": 0.822, "theta": -0.6921, "rho": 0.1836, "theo": 16.9777, "change": -8.735, "open": 16.25, "high": 21.77, "low": 15.1, "tick": "up", "last_trade_price": 17.74, "last_trade_time": "2026-11-06T15:42:36", "percent_change": -32.9934, "prev_day_close": 18.125}, {"option": "COST261120P01060000", "bid": 19.5, "bid_size": 34.0, "ask": 22.2, "ask_size": 4.0, "iv": 0.2203, "open_interest": 125.0, "volume": 105.0, "delta": -0.5356, "gamma": 0.0084, "vega": 0.8191, "theta": -0.7035, "rho": -0.1588, "theo": 21.8602, "change": 2.175, "open": 26.55, "high": 27.26, "low": 17.64, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-06T15:34:41", "percent_change": 11.5538, "prev_day_close": 20.5}, {"option": "COST261120C01062500", "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": "COST261120P01062500", "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": "COST261120C01065000", "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": "COST261120P01065000", "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": "COST261120C01070000", "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": "COST261120P01070000", "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": "COST261120C01075000", "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": "COST261120P01075000", "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": "COST261120C01080000", "bid": 7.6, "bid_size": 133.0, "ask": 10.9, "ask_size": 62.0, "iv": 0.2288, "open_interest": 1468.0, "volume": 72.0, "delta": 0.312, "gamma": 0.0075, "vega": 0.7338, "theta": -0.5992, "rho": 0.1221, "theo": 9.1743, "change": -7.42, "open": 9.55, "high": 13.0, "low": 8.67, "tick": "no_change", "last_trade_price": 9.38, "last_trade_time": "2026-11-06T15:55:22", "percent_change": -44.1667, "prev_day_close": 9.82499980926514}, {"option": "COST261120P01080000", "bid": 30.35, "bid_size": 84.0, "ask": 36.8, "ask_size": 34.0, "iv": 0.2193, "open_interest": 43.0, "volume": 10.0, "delta": -0.6985, "gamma": 0.0077, "vega": 0.7213, "theta": -0.6142, "rho": -0.1805, "theo": 34.1788, "change": 1.11, "open": 41.0, "high": 41.0, "low": 30.31, "tick": "down", "last_trade_price": 30.31, "last_trade_time": "2026-11-06T12:46:02", "percent_change": 3.80137, "prev_day_close": 32.4750003814697}, {"option": "COST261120C01085000", "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": "COST261120P01085000", "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": "COST261120C01090000", "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": "COST261120P01090000", "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": "COST261120C01095000", "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": "COST261120P01095000", "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": "COST261120C01100000", "bid": 4.1, "bid_size": 1.0, "ask": 5.35, "ask_size": 84.0, "iv": 0.2346, "open_interest": 1048.0, "volume": 263.0, "delta": 0.18, "gamma": 0.0056, "vega": 0.5493, "theta": -0.4314, "rho": 0.0704, "theo": 4.3728, "change": -5.065, "open": 4.01, "high": 6.9, "low": 4.01, "tick": "up", "last_trade_price": 4.96, "last_trade_time": "2026-11-06T15:59:35", "percent_change": -50.5237, "prev_day_close": 5.07500004768372}, {"option": "COST261120P01100000", "bid": 46.05, "bid_size": 80.0, "ask": 51.65, "ask_size": 32.0, "iv": 0.2082, "open_interest": 14.0, "volume": 7.0, "delta": -0.8346, "gamma": 0.0059, "vega": 0.5167, "theta": -0.4505, "rho": -0.1633, "theo": 49.6145, "change": 1.85, "open": 55.6, "high": 55.6, "low": 44.5, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-11-06T12:46:02", "percent_change": 4.33763, "prev_day_close": 47.7999992370606}, {"option": "COST261120C01105000", "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": "COST261120P01105000", "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": "COST261120C01110000", "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": "COST261120P01110000", "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": "COST261120C01115000", "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": "COST261120P01115000", "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": "COST261120C01120000", "bid": 1.73, "bid_size": 18.0, "ask": 2.97, "ask_size": 55.0, "iv": 0.2359, "open_interest": 458.0, "volume": 169.0, "delta": 0.0962, "gamma": 0.0036, "vega": 0.3617, "theta": -0.2789, "rho": 0.0376, "theo": 2.0392, "change": -3.175, "open": 1.76, "high": 3.45, "low": 1.76, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T15:44:39", "percent_change": -56.4444, "prev_day_close": 2.43499994277954}, {"option": "COST261120P01120000", "bid": 63.25, "bid_size": 32.0, "ask": 70.4, "ask_size": 8.0, "iv": 0.1953, "open_interest": 17.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.0038, "vega": 0.3041, "theta": -0.2938, "rho": -0.108, "theo": 67.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.95, "last_trade_time": "2026-11-05T11:39:07", "percent_change": 0.0, "prev_day_close": 65.4499988555908}, {"option": "COST261120C01125000", "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": "COST261120P01125000", "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": "COST261120C01130000", "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": "COST261120P01130000", "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": "COST261120C01140000", "bid": 0.06, "bid_size": 97.0, "ask": 2.78, "ask_size": 91.0, "iv": 0.2542, "open_interest": 707.0, "volume": 24.0, "delta": 0.0529, "gamma": 0.0022, "vega": 0.2316, "theta": -0.1815, "rho": 0.0206, "theo": 1.0498, "change": -1.435, "open": 0.87, "high": 1.82, "low": 0.87, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-06T14:16:25", "percent_change": -45.92, "prev_day_close": 1.15000000596046}, {"option": "COST261120P01140000", "bid": 82.6, "bid_size": 18.0, "ask": 89.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0021, "vega": 0.1653, "theta": -0.177, "rho": -0.0778, "theo": 86.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.8, "last_trade_time": "2026-10-13T15:49:12", "percent_change": 0.0, "prev_day_close": 84.7250022888184}, {"option": "COST261120C01160000", "bid": 0.01, "bid_size": 7.0, "ask": 2.66, "ask_size": 30.0, "iv": 0.2939, "open_interest": 1025.0, "volume": 45.0, "delta": 0.0316, "gamma": 0.0013, "vega": 0.1537, "theta": -0.1253, "rho": 0.0122, "theo": 0.615, "change": -1.15, "open": 0.88, "high": 2.48, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T14:54:33", "percent_change": -65.7143, "prev_day_close": 1.53000003099442}, {"option": "COST261120P01160000", "bid": 102.25, "bid_size": 18.0, "ask": 109.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0011, "vega": 0.0882, "theta": -0.1009, "rho": -0.032, "theo": 106.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.82, "last_trade_time": "2026-10-13T15:49:12", "percent_change": 0.0, "prev_day_close": 104.25}, {"option": "COST261120C01180000", "bid": 0.3, "bid_size": 1.0, "ask": 0.65, "ask_size": 5.0, "iv": 0.2682, "open_interest": 193.0, "volume": 70.0, "delta": 0.0202, "gamma": 0.0009, "vega": 0.1061, "theta": -0.0907, "rho": 0.0078, "theo": 0.3939, "change": -0.9, "open": 0.5, "high": 0.59, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:59:30", "percent_change": -72.0, "prev_day_close": 0.350000008940697}, {"option": "COST261120P01180000", "bid": 122.2, "bid_size": 16.0, "ask": 129.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0006, "vega": 0.0484, "theta": -0.0561, "rho": -0.0181, "theo": 126.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.05, "last_trade_time": "2026-05-20T12:02:31", "percent_change": 0.0, "prev_day_close": 123.600002288818}, {"option": "COST261120C01200000", "bid": 0.2, "bid_size": 1.0, "ask": 0.7, "ask_size": 5.0, "iv": 0.296, "open_interest": 436.0, "volume": 33.0, "delta": 0.0136, "gamma": 0.0006, "vega": 0.0757, "theta": -0.0679, "rho": 0.0052, "theo": 0.2681, "change": -0.21, "open": 0.33, "high": 0.4, "low": 0.25, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T12:41:14", "percent_change": -38.8889, "prev_day_close": 0.300000004470348}, {"option": "COST261120P01200000", "bid": 142.4, "bid_size": 16.0, "ask": 148.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0003, "vega": 0.0252, "theta": -0.0311, "rho": -0.0149, "theo": 146.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.52, "last_trade_time": "2026-07-16T14:08:07", "percent_change": 0.0, "prev_day_close": 144.699996948242}, {"option": "COST261120C01220000", "bid": 0.01, "bid_size": 7.0, "ask": 7.05, "ask_size": 3.0, "iv": 0.5045, "open_interest": 146.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0004, "vega": 0.0557, "theta": -0.0523, "rho": 0.0036, "theo": 0.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-05T11:01:10", "percent_change": 0.0, "prev_day_close": 2.78000009525567}, {"option": "COST261120P01220000", "bid": 162.4, "bid_size": 18.0, "ask": 168.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0002, "vega": 0.0123, "theta": -0.0176, "rho": -0.0063, "theo": 166.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.25, "last_trade_time": "2026-06-01T14:53:34", "percent_change": 0.0, "prev_day_close": 164.449996948242}, {"option": "COST261120C01240000", "bid": 0.01, "bid_size": 1.0, "ask": 1.3, "ask_size": 4.0, "iv": 0.3861, "open_interest": 208.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0003, "vega": 0.0419, "theta": -0.0411, "rho": 0.0026, "theo": 0.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T12:33:47", "percent_change": 0.0, "prev_day_close": 0.754999999888241}, {"option": "COST261120P01240000", "bid": 182.2, "bid_size": 25.0, "ask": 189.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.009, "theta": -0.0092, "rho": -0.0028, "theo": 186.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.96, "last_trade_time": "2026-07-16T14:12:17", "percent_change": 0.0, "prev_day_close": 184.449996948242}, {"option": "COST261120C01260000", "bid": 0.01, "bid_size": 1.0, "ask": 0.24, "ask_size": 64.0, "iv": 0.3524, "open_interest": 355.0, "volume": 122.0, "delta": 0.0051, "gamma": 0.0002, "vega": 0.0321, "theta": -0.0329, "rho": 0.0019, "theo": 0.1064, "change": -0.08, "open": 0.16, "high": 0.22, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T15:48:37", "percent_change": -40.0, "prev_day_close": 0.124999997206032}, {"option": "COST261120P01260000", "bid": 202.2, "bid_size": 23.0, "ask": 209.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0056, "rho": -0.0022, "theo": 206.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.05, "last_trade_time": "2026-11-04T09:41:26", "percent_change": 0.0, "prev_day_close": 204.449996948242}, {"option": "COST261120C01280000", "bid": 0.01, "bid_size": 1.0, "ask": 4.9, "ask_size": 95.0, "iv": 0.5822, "open_interest": 199.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0001, "vega": 0.0252, "theta": -0.0267, "rho": 0.0015, "theo": 0.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T09:53:45", "percent_change": 0.0, "prev_day_close": 0.500000004656613}, {"option": "COST261120P01280000", "bid": 222.2, "bid_size": 16.0, "ask": 228.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.003, "theta": -0.003, "rho": -0.0021, "theo": 226.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.47, "last_trade_time": "2026-05-26T09:49:43", "percent_change": 0.0, "prev_day_close": 224.224998474121}, {"option": "COST261120C01300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 43.0, "iv": 0.3603, "open_interest": 89.0, "volume": 56.0, "delta": 0.003, "gamma": 0.0001, "vega": 0.0199, "theta": -0.022, "rho": 0.0011, "theo": 0.0649, "change": 0.07, "open": 0.06, "high": 0.28, "low": 0.03, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T14:05:40", "percent_change": 87.5, "prev_day_close": 0.125}, {"option": "COST261120P01300000", "bid": 242.2, "bid_size": 25.0, "ask": 248.95, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0016, "theta": -0.0018, "rho": -0.0006, "theo": 246.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 296.95, "last_trade_time": "2026-05-28T15:22:33", "percent_change": 0.0, "prev_day_close": 244.449996948242}, {"option": "COST261120C01320000", "bid": 0.01, "bid_size": 1.0, "ask": 0.25, "ask_size": 64.0, "iv": 0.3791, "open_interest": 59.0, "volume": 1.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.016, "theta": -0.0183, "rho": 0.0009, "theo": 0.0521, "change": -0.025, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T15:52:51", "percent_change": -21.7391, "prev_day_close": 1.2300000237301}, {"option": "COST261120P01320000", "bid": 262.4, "bid_size": 17.0, "ask": 268.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0009, "theta": -0.0011, "rho": -0.0006, "theo": 266.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 294.7, "last_trade_time": "2026-11-02T10:24:15", "percent_change": 0.0, "prev_day_close": 264.375}, {"option": "COST261120C01340000", "bid": 0.01, "bid_size": 1.0, "ask": 0.66, "ask_size": 59.0, "iv": 0.5119, "open_interest": 61.0, "volume": 86.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0131, "theta": -0.0154, "rho": 0.0007, "theo": 0.0424, "change": 0.055, "open": 0.09, "high": 0.13, "low": 0.01, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T14:05:40", "percent_change": 100.0, "prev_day_close": 0.149999995715916}, {"option": "COST261120P01340000", "bid": 282.4, "bid_size": 17.0, "ask": 289.45, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0007, "theta": -0.0006, "rho": -0.0004, "theo": 286.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 314.28, "last_trade_time": "2026-11-02T10:24:16", "percent_change": 0.0, "prev_day_close": 284.524993896484}, {"option": "COST261120C01360000", "bid": 0.01, "bid_size": 1.0, "ask": 1.03, "ask_size": 76.0, "iv": 0.5697, "open_interest": 83.0, "volume": 14.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0108, "theta": -0.0131, "rho": 0.0006, "theo": 0.035, "change": 0.025, "open": 0.12, "high": 0.12, "low": 0.05, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T14:36:48", "percent_change": 38.4615, "prev_day_close": 0.22000000346452}, {"option": "COST261120P01360000", "bid": 302.2, "bid_size": 18.0, "ask": 308.95, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": -0.0001, "theo": 306.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 358.65, "last_trade_time": "2026-04-20T12:15:28", "percent_change": 0.0, "prev_day_close": 304.25}, {"option": "COST261120C01380000", "bid": 0.01, "bid_size": 1.0, "ask": 0.48, "ask_size": 89.0, "iv": 0.546, "open_interest": 179.0, "volume": 146.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.009, "theta": -0.0112, "rho": 0.0005, "theo": 0.0291, "change": 0.075, "open": 0.03, "high": 0.17, "low": 0.01, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T14:04:48", "percent_change": 78.9474, "prev_day_close": 0.0649999985471368}, {"option": "COST261120P01380000", "bid": 322.2, "bid_size": 17.0, "ask": 328.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": -0.0001, "theo": 326.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 340.94, "last_trade_time": "2026-11-04T10:26:19", "percent_change": 0.0, "prev_day_close": 324.349990844727}, {"option": "COST261120C01400000", "bid": 0.01, "bid_size": 1.0, "ask": 0.77, "ask_size": 67.0, "iv": 0.6031, "open_interest": 227.0, "volume": 5.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0075, "theta": -0.0097, "rho": 0.0004, "theo": 0.0245, "change": 0.03, "open": 0.2, "high": 0.2, "low": 0.04, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T12:38:41", "percent_change": 75.0, "prev_day_close": 0.205000002868474}, {"option": "COST261120P01400000", "bid": 342.2, "bid_size": 17.0, "ask": 348.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": -0.0001, "theo": 346.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 360.96, "last_trade_time": "2026-11-04T10:26:20", "percent_change": 0.0, "prev_day_close": 344.449996948242}, {"option": "COST261120C01420000", "bid": 0.01, "bid_size": 1.0, "ask": 0.81, "ask_size": 52.0, "iv": 0.6329, "open_interest": 109.0, "volume": 35.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0064, "theta": -0.0084, "rho": 0.0003, "theo": 0.0208, "change": -2.35, "open": 0.08, "high": 0.1, "low": 0.02, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:46:11", "percent_change": -95.9184, "prev_day_close": 0.244999994523823}, {"option": "COST261120P01420000", "bid": 362.2, "bid_size": 24.0, "ask": 368.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 366.4001, "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": 364.349990844727}, {"option": "COST261120C01440000", "bid": 0.01, "bid_size": 1.0, "ask": 4.65, "ask_size": 87.0, "iv": 0.8429, "open_interest": 36.0, "volume": 27.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0054, "theta": -0.0073, "rho": 0.0003, "theo": 0.0178, "change": 0.025, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:37:46", "percent_change": 100.0, "prev_day_close": 2.03000009525567}, {"option": "COST261120P01440000", "bid": 382.2, "bid_size": 23.0, "ask": 388.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 386.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 384.449996948242}, {"option": "COST261120C01460000", "bid": 0.01, "bid_size": 2.0, "ask": 2.46, "ask_size": 94.0, "iv": 0.7903, "open_interest": 227.0, "volume": 162.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0046, "theta": -0.0064, "rho": 0.0002, "theo": 0.0153, "change": 0.055, "open": 0.03, "high": 2.91, "low": 0.01, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T12:48:14", "percent_change": 1100.0, "prev_day_close": 1.12000000942498}, {"option": "COST261120P01460000", "bid": 402.2, "bid_size": 17.0, "ask": 408.95, "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": 406.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 404.449996948242}, {"option": "COST261120C01480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 4.0, "iv": 0.6594, "open_interest": 122.0, "volume": 284.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.004, "theta": -0.0057, "rho": 0.0002, "theo": 0.0133, "change": 0.065, "open": 0.08, "high": 0.12, "low": 0.02, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T12:37:31", "percent_change": 433.333, "prev_day_close": 0.215000003576279}, {"option": "COST261120P01480000", "bid": 422.2, "bid_size": 24.0, "ask": 428.95, "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": 426.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 424.449996948242}, {"option": "COST261120C01500000", "bid": 0.01, "bid_size": 1.0, "ask": 0.11, "ask_size": 1.0, "iv": 0.6047, "open_interest": 136.0, "volume": 168.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0035, "theta": -0.005, "rho": 0.0002, "theo": 0.0116, "change": 0.04, "open": 0.07, "high": 0.11, "low": 0.01, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T14:15:48", "percent_change": 200.0, "prev_day_close": 0.0599999995902181}, {"option": "COST261120P01500000", "bid": 442.2, "bid_size": 17.0, "ask": 448.95, "ask_size": 7.0, "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": 446.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 444.449996948242}, {"option": "COST261120C01520000", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 80.0, "iv": 0.7891, "open_interest": 83.0, "volume": 7.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0031, "theta": -0.0045, "rho": 0.0001, "theo": 0.0101, "change": -0.02, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:15:40", "percent_change": -66.6667, "prev_day_close": 0.189999997615814}, {"option": "COST261120P01520000", "bid": 462.2, "bid_size": 23.0, "ask": 468.95, "ask_size": 7.0, "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": 466.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 464.449996948242}, {"option": "COST261127C00540000", "bid": 512.0, "bid_size": 1.0, "ask": 518.95, "ask_size": 1.0, "iv": 1.1784, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0005, "rho": 0.3096, "theo": 514.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 517.600006103516}, {"option": "COST261127P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 1.0, "iv": 1.009, "open_interest": 1551.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T13:42:23", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "COST261127C00550000", "bid": 501.5, "bid_size": 2.0, "ask": 508.95, "ask_size": 1.0, "iv": 1.0686, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0005, "rho": 0.3154, "theo": 504.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 508.0}, {"option": "COST261127P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4023, "open_interest": 50.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-16T11:09:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261127C00560000", "bid": 492.25, "bid_size": 1.0, "ask": 499.0, "ask_size": 1.0, "iv": 1.1411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0006, "rho": 0.3211, "theo": 494.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 497.425003051758}, {"option": "COST261127P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 1.3677, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261127C00570000", "bid": 482.25, "bid_size": 1.0, "ask": 489.0, "ask_size": 1.0, "iv": 1.1067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.0006, "rho": 0.3268, "theo": 484.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 487.675003051758}, {"option": "COST261127P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 1.3338, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261127C00580000", "bid": 472.1, "bid_size": 1.0, "ask": 479.05, "ask_size": 1.0, "iv": 1.062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.0006, "rho": 0.3326, "theo": 474.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 477.699996948242}, {"option": "COST261127P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3003, "open_interest": 544.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T12:14:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261127C00590000", "bid": 461.65, "bid_size": 1.0, "ask": 469.05, "ask_size": 1.0, "iv": 0.969, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0007, "rho": 0.3383, "theo": 465.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 467.899993896484}, {"option": "COST261127P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2673, "open_interest": 7.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0007, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T12:50:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261127C00600000", "bid": 451.75, "bid_size": 5.0, "ask": 459.1, "ask_size": 1.0, "iv": 0.9579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0007, "theta": -0.0008, "rho": 0.344, "theo": 455.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 457.774993896484}, {"option": "COST261127P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 1.0, "iv": 1.0867, "open_interest": 36.0, "volume": 33.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0008, "rho": 0.0, "theo": 0.0022, "change": 0.02, "open": 0.07, "high": 0.13, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T13:59:36", "percent_change": 100.0, "prev_day_close": 1.05499994754791}, {"option": "COST261127C00610000", "bid": 441.5, "bid_size": 5.0, "ask": 449.15, "ask_size": 1.0, "iv": 0.8923, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0008, "theta": -0.0008, "rho": 0.3498, "theo": 445.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 448.0}, {"option": "COST261127P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.203, "open_interest": 20.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0009, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T10:57:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261127C00620000", "bid": 431.45, "bid_size": 3.0, "ask": 440.0, "ask_size": 5.0, "iv": 0.8483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0008, "theta": -0.0009, "rho": 0.3555, "theo": 435.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 372.55, "last_trade_time": "2026-10-27T15:52:32", "percent_change": 0.0, "prev_day_close": 437.775009155273}, {"option": "COST261127P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1715, "open_interest": 361.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0009, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T10:57:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261127C00630000", "bid": 421.85, "bid_size": 5.0, "ask": 430.0, "ask_size": 2.0, "iv": 0.8878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0009, "theta": -0.001, "rho": 0.3612, "theo": 425.1167, "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": 428.024993896484}, {"option": "COST261127P00630000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1406, "open_interest": 320.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0009, "theta": -0.001, "rho": 0.0, "theo": 0.003, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:16:50", "percent_change": -50.0, "prev_day_close": 2.17499995231628}, {"option": "COST261127C00640000", "bid": 411.85, "bid_size": 6.0, "ask": 419.2, "ask_size": 1.0, "iv": 0.8565, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0011, "theta": -0.0011, "rho": 0.367, "theo": 415.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 418.024993896484}, {"option": "COST261127P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 0.6368, "open_interest": 1133.0, "volume": 132.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0011, "theta": -0.0011, "rho": -0.0001, "theo": 0.0033, "change": 0.0, "open": 0.03, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:27:39", "percent_change": 2.23517e-06, "prev_day_close": 0.0149999996647239}, {"option": "COST261127C00650000", "bid": 401.9, "bid_size": 5.0, "ask": 410.0, "ask_size": 1.0, "iv": 0.8383, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0012, "theta": -0.0012, "rho": 0.3727, "theo": 405.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 346.7, "last_trade_time": "2026-10-29T15:47:00", "percent_change": 0.0, "prev_day_close": 407.949996948242}, {"option": "COST261127P00650000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0799, "open_interest": 78.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0012, "theta": -0.0012, "rho": -0.0001, "theo": 0.0037, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:16:50", "percent_change": -60.0, "prev_day_close": 2.45000004768372}, {"option": "COST261127C00660000", "bid": 391.6, "bid_size": 2.0, "ask": 399.95, "ask_size": 1.0, "iv": 0.7727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0013, "theta": -0.0014, "rho": 0.3784, "theo": 395.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 397.699996948242}, {"option": "COST261127P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.7165, "open_interest": 264.0, "volume": 5.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0014, "theta": -0.0014, "rho": -0.0001, "theo": 0.0041, "change": -0.03, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T13:22:27", "percent_change": -42.8571, "prev_day_close": 0.125}, {"option": "COST261127C00670000", "bid": 381.95, "bid_size": 2.0, "ask": 389.95, "ask_size": 1.0, "iv": 0.7902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0015, "theta": -0.0015, "rho": 0.3841, "theo": 385.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 388.125}, {"option": "COST261127P00670000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 1.0, "iv": 0.8952, "open_interest": 93.0, "volume": 121.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0015, "theta": -0.0015, "rho": -0.0001, "theo": 0.0046, "change": -2.44, "open": 0.09, "high": 0.18, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:38:21", "percent_change": -99.5918, "prev_day_close": 1.05499994754791}, {"option": "COST261127C00680000", "bid": 372.0, "bid_size": 2.0, "ask": 380.0, "ask_size": 1.0, "iv": 0.7722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0017, "theta": -0.0017, "rho": 0.3898, "theo": 375.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 378.100006103516}, {"option": "COST261127P00680000", "bid": 0.04, "bid_size": 1.0, "ask": 0.44, "ask_size": 27.0, "iv": 0.7218, "open_interest": 253.0, "volume": 363.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0017, "theta": -0.0017, "rho": -0.0001, "theo": 0.0051, "change": -0.015, "open": 0.08, "high": 0.15, "low": 0.03, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T15:19:15", "percent_change": -20.0, "prev_day_close": 0.139999996870756}, {"option": "COST261127C00690000", "bid": 362.0, "bid_size": 1.0, "ask": 370.0, "ask_size": 5.0, "iv": 0.7488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0019, "theta": -0.0018, "rho": 0.3956, "theo": 365.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.925003051758}, {"option": "COST261127P00690000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 32.0, "iv": 0.7885, "open_interest": 343.0, "volume": 1.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0019, "theta": -0.0018, "rho": -0.0001, "theo": 0.0057, "change": -2.405, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:48:50", "percent_change": -97.9633, "prev_day_close": 0.550000011920929}, {"option": "COST261127C00700000", "bid": 351.7, "bid_size": 3.0, "ask": 359.45, "ask_size": 1.0, "iv": 0.6901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0022, "theta": -0.002, "rho": 0.4013, "theo": 355.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.975006103516}, {"option": "COST261127P00700000", "bid": 0.0, "bid_size": 0.0, "ask": 2.52, "ask_size": 28.0, "iv": 0.8394, "open_interest": 100.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0022, "theta": -0.002, "rho": -0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T15:53:34", "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "COST261127C00710000", "bid": 342.1, "bid_size": 2.0, "ask": 349.45, "ask_size": 2.0, "iv": 0.7259, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0025, "theta": -0.0023, "rho": 0.407, "theo": 345.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 348.149993896484}, {"option": "COST261127P00710000", "bid": 0.01, "bid_size": 1.0, "ask": 0.45, "ask_size": 29.0, "iv": 0.6554, "open_interest": 62.0, "volume": 266.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0025, "theta": -0.0023, "rho": -0.0001, "theo": 0.0073, "change": -2.345, "open": 0.07, "high": 0.11, "low": 0.02, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T13:48:24", "percent_change": -95.5193, "prev_day_close": 0.134999999776483}, {"option": "COST261127C00720000", "bid": 332.1, "bid_size": 1.0, "ask": 340.0, "ask_size": 1.0, "iv": 0.7219, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0029, "theta": -0.0026, "rho": 0.4127, "theo": 335.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.899993896484}, {"option": "COST261127P00720000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 29.0, "iv": 0.7685, "open_interest": 64.0, "volume": 1.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0029, "theta": -0.0026, "rho": -0.0002, "theo": 0.0083, "change": 0.02, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T14:19:06", "percent_change": 0.823047, "prev_day_close": 1.05999994277954}, {"option": "COST261127C00725000", "bid": 326.8, "bid_size": 1.0, "ask": 335.0, "ask_size": 1.0, "iv": 0.7085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0031, "theta": -0.0027, "rho": 0.4156, "theo": 330.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 333.150009155273}, {"option": "COST261127P00725000", "bid": 0.01, "bid_size": 1.0, "ask": 0.47, "ask_size": 38.0, "iv": 0.6254, "open_interest": 20.0, "volume": 107.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0031, "theta": -0.0027, "rho": -0.0002, "theo": 0.0088, "change": -2.23, "open": 0.01, "high": 0.23, "low": 0.01, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T14:07:03", "percent_change": -91.0204, "prev_day_close": 0.140000005252659}, {"option": "COST261127C00730000", "bid": 322.1, "bid_size": 1.0, "ask": 330.0, "ask_size": 1.0, "iv": 0.6629, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0033, "theta": -0.0028, "rho": 0.4184, "theo": 325.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 328.150009155273}, {"option": "COST261127P00730000", "bid": 0.01, "bid_size": 1.0, "ask": 0.4, "ask_size": 54.0, "iv": 0.6044, "open_interest": 47.0, "volume": 1.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0033, "theta": -0.0028, "rho": -0.0002, "theo": 0.0094, "change": -2.38, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T10:44:20", "percent_change": -97.1429, "prev_day_close": 0.105000001378357}, {"option": "COST261127C00735000", "bid": 317.15, "bid_size": 5.0, "ask": 325.0, "ask_size": 1.0, "iv": 0.6541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0035, "theta": -0.003, "rho": 0.4213, "theo": 320.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 323.199996948242}, {"option": "COST261127P00735000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 27.0, "iv": 0.6099, "open_interest": 256.0, "volume": 3.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0035, "theta": -0.003, "rho": -0.0002, "theo": 0.0101, "change": -2.34, "open": 0.07, "high": 0.11, "low": 0.07, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T13:31:42", "percent_change": -95.5102, "prev_day_close": 0.25999999511987}, {"option": "COST261127C00740000", "bid": 311.85, "bid_size": 2.0, "ask": 319.6, "ask_size": 1.0, "iv": 0.616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0038, "theta": -0.0032, "rho": 0.4241, "theo": 315.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 318.175003051758}, {"option": "COST261127P00740000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.8257, "open_interest": 76.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0038, "theta": -0.0032, "rho": -0.0002, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T11:20:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261127C00745000", "bid": 306.9, "bid_size": 3.0, "ask": 314.6, "ask_size": 1.0, "iv": 0.6081, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.004, "theta": -0.0034, "rho": 0.427, "theo": 310.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.375}, {"option": "COST261127P00745000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.8124, "open_interest": 56.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.004, "theta": -0.0034, "rho": -0.0002, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T15:42:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261127C00750000", "bid": 302.2, "bid_size": 1.0, "ask": 309.65, "ask_size": 1.0, "iv": 0.6624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0043, "theta": -0.0036, "rho": 0.4298, "theo": 305.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.425003051758}, {"option": "COST261127P00750000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 23.0, "iv": 0.5802, "open_interest": 219.0, "volume": 24.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0043, "theta": -0.0036, "rho": -0.0002, "theo": 0.0123, "change": 0.045, "open": 0.1, "high": 0.29, "low": 0.1, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T15:28:11", "percent_change": 60.0, "prev_day_close": 0.264999990351498}, {"option": "COST261127C00760000", "bid": 291.95, "bid_size": 1.0, "ask": 299.7, "ask_size": 2.0, "iv": 0.6426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.005, "theta": -0.0041, "rho": 0.4355, "theo": 295.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 298.125}, {"option": "COST261127P00760000", "bid": 0.01, "bid_size": 1.0, "ask": 0.34, "ask_size": 2.0, "iv": 0.5348, "open_interest": 98.0, "volume": 1.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.005, "theta": -0.0041, "rho": -0.0003, "theo": 0.0142, "change": -2.385, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T10:45:41", "percent_change": -97.1487, "prev_day_close": 0.175000001676381}, {"option": "COST261127C00770000", "bid": 281.9, "bid_size": 1.0, "ask": 289.85, "ask_size": 1.0, "iv": 0.5582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0058, "theta": -0.0046, "rho": 0.4412, "theo": 285.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 288.974990844727}, {"option": "COST261127P00770000", "bid": 0.0, "bid_size": 0.0, "ask": 2.67, "ask_size": 2.0, "iv": 0.6728, "open_interest": 29.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0058, "theta": -0.0046, "rho": -0.0004, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T10:56:09", "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "COST261127C00780000", "bid": 272.4, "bid_size": 1.0, "ask": 279.75, "ask_size": 1.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0068, "theta": -0.0053, "rho": 0.4469, "theo": 275.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 278.550003051758}, {"option": "COST261127P00780000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7207, "open_interest": 37.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0068, "theta": -0.0053, "rho": -0.0004, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:31:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261127C00785000", "bid": 267.65, "bid_size": 1.0, "ask": 274.8, "ask_size": 1.0, "iv": 0.5794, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0074, "theta": -0.0056, "rho": 0.4497, "theo": 270.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.849990844727}, {"option": "COST261127P00785000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7079, "open_interest": 31.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0074, "theta": -0.0057, "rho": -0.0004, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:44:53", "percent_change": 0.0, "prev_day_close": 1.22000002861023}, {"option": "COST261127C00790000", "bid": 262.1, "bid_size": 2.0, "ask": 269.85, "ask_size": 1.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.008, "theta": -0.006, "rho": 0.4525, "theo": 265.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 268.800003051758}, {"option": "COST261127P00790000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1.0, "iv": 0.5929, "open_interest": 11.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.008, "theta": -0.0061, "rho": -0.0005, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T15:31:15", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "COST261127C00795000", "bid": 257.45, "bid_size": 1.0, "ask": 265.0, "ask_size": 1.0, "iv": 0.5458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0087, "theta": -0.0065, "rho": 0.4553, "theo": 260.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.900009155273}, {"option": "COST261127P00795000", "bid": 0.0, "bid_size": 0.0, "ask": 2.67, "ask_size": 2.0, "iv": 0.6137, "open_interest": 15.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0087, "theta": -0.0065, "rho": -0.0005, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:31:12", "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "COST261127C00800000", "bid": 252.7, "bid_size": 1.0, "ask": 259.9, "ask_size": 1.0, "iv": 0.5508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0095, "theta": -0.007, "rho": 0.4582, "theo": 255.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.924995422363}, {"option": "COST261127P00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.5015, "open_interest": 74.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0095, "theta": -0.007, "rho": -0.0006, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T15:04:38", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "COST261127C00805000", "bid": 247.7, "bid_size": 1.0, "ask": 254.9, "ask_size": 1.0, "iv": 0.5386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0103, "theta": -0.0075, "rho": 0.461, "theo": 250.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.375}, {"option": "COST261127P00805000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6572, "open_interest": 21.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0103, "theta": -0.0076, "rho": -0.0006, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T15:29:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261127C00810000", "bid": 243.0, "bid_size": 1.0, "ask": 250.0, "ask_size": 1.0, "iv": 0.5437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0112, "theta": -0.0081, "rho": 0.4638, "theo": 245.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.675003051758}, {"option": "COST261127P00810000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6446, "open_interest": 15.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0112, "theta": -0.0082, "rho": -0.0007, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T15:28:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261127C00815000", "bid": 237.45, "bid_size": 1.0, "ask": 244.95, "ask_size": 1.0, "iv": 0.5034, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0123, "theta": -0.0088, "rho": 0.4666, "theo": 240.6243, "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": 244.050003051758}, {"option": "COST261127P00815000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6321, "open_interest": 5.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0123, "theta": -0.0088, "rho": -0.0008, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T15:30:26", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "COST261127C00820000", "bid": 232.75, "bid_size": 1.0, "ask": 240.0, "ask_size": 1.0, "iv": 0.5101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0135, "theta": -0.0095, "rho": 0.4693, "theo": 235.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.974998474121}, {"option": "COST261127P00820000", "bid": 0.0, "bid_size": 0.0, "ask": 2.31, "ask_size": 1.0, "iv": 0.5428, "open_interest": 14.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0135, "theta": -0.0096, "rho": -0.0009, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T11:04:22", "percent_change": 0.0, "prev_day_close": 0.735000014305115}, {"option": "COST261127C00825000", "bid": 228.05, "bid_size": 1.0, "ask": 235.0, "ask_size": 1.0, "iv": 0.5119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0148, "theta": -0.0103, "rho": 0.4721, "theo": 230.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.650001525879}, {"option": "COST261127P00825000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6072, "open_interest": 26.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0148, "theta": -0.0104, "rho": -0.001, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:32:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261127C00830000", "bid": 222.35, "bid_size": 1.0, "ask": 230.05, "ask_size": 1.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0162, "theta": -0.0112, "rho": 0.4748, "theo": 225.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.625}, {"option": "COST261127P00830000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5949, "open_interest": 9.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0163, "theta": -0.0112, "rho": -0.0011, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:30:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261127C00835000", "bid": 217.35, "bid_size": 1.0, "ask": 225.45, "ask_size": 1.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0178, "theta": -0.0122, "rho": 0.4776, "theo": 220.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.224998474121}, {"option": "COST261127P00835000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5828, "open_interest": 14.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0178, "theta": -0.0122, "rho": -0.0012, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T12:57:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261127C00840000", "bid": 212.7, "bid_size": 1.0, "ask": 220.1, "ask_size": 1.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0196, "theta": -0.0133, "rho": 0.4803, "theo": 215.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.125}, {"option": "COST261127P00840000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5705, "open_interest": 17.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0196, "theta": -0.0133, "rho": -0.0013, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T15:46:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261127C00845000", "bid": 207.85, "bid_size": 1.0, "ask": 215.65, "ask_size": 1.0, "iv": 0.4581, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0216, "theta": -0.0145, "rho": 0.483, "theo": 210.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.549995422363}, {"option": "COST261127P00845000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5583, "open_interest": 15.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0216, "theta": -0.0145, "rho": -0.0014, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T15:46:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261127C00850000", "bid": 202.45, "bid_size": 1.0, "ask": 210.65, "ask_size": 1.0, "iv": 0.4419, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0239, "theta": -0.0158, "rho": 0.4857, "theo": 205.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.400001525879}, {"option": "COST261127P00850000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5461, "open_interest": 16.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0239, "theta": -0.0158, "rho": -0.0016, "theo": 0.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T14:23:20", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "COST261127C00855000", "bid": 197.85, "bid_size": 1.0, "ask": 205.2, "ask_size": 1.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0264, "theta": -0.0173, "rho": 0.4884, "theo": 200.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.349998474121}, {"option": "COST261127P00855000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5339, "open_interest": 11.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0265, "theta": -0.0173, "rho": -0.0018, "theo": 0.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T14:22:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261127C00860000", "bid": 192.7, "bid_size": 1.0, "ask": 200.55, "ask_size": 1.0, "iv": 0.4212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0292, "theta": -0.019, "rho": 0.491, "theo": 195.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.650001525879}, {"option": "COST261127P00860000", "bid": 0.09, "bid_size": 1.0, "ask": 3.05, "ask_size": 2.0, "iv": 0.4791, "open_interest": 42.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0293, "theta": -0.0191, "rho": -0.002, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T11:20:38", "percent_change": 0.0, "prev_day_close": 1.36500005424023}, {"option": "COST261127C00865000", "bid": 187.9, "bid_size": 1.0, "ask": 195.3, "ask_size": 1.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0323, "theta": -0.0208, "rho": 0.4936, "theo": 190.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.225006103516}, {"option": "COST261127P00865000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 40.0, "iv": 0.3695, "open_interest": 26.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0324, "theta": -0.0209, "rho": -0.0023, "theo": 0.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T10:35:23", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "COST261127C00870000", "bid": 182.95, "bid_size": 1.0, "ask": 190.3, "ask_size": 1.0, "iv": 0.4146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.036, "theta": -0.0229, "rho": 0.4962, "theo": 185.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.324996948242}, {"option": "COST261127P00870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 27.0, "iv": 0.3763, "open_interest": 26.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.036, "theta": -0.023, "rho": -0.0026, "theo": 0.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-03T10:48:11", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "COST261127C00875000", "bid": 177.8, "bid_size": 1.0, "ask": 185.35, "ask_size": 1.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0002, "vega": 0.04, "theta": -0.0252, "rho": 0.4987, "theo": 180.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.449996948242}, {"option": "COST261127P00875000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 12.0, "iv": 0.3724, "open_interest": 4.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.0402, "theta": -0.0253, "rho": -0.0029, "theo": 0.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T15:56:12", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "COST261127C00880000", "bid": 173.0, "bid_size": 1.0, "ask": 180.4, "ask_size": 1.0, "iv": 0.3971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0002, "vega": 0.0446, "theta": -0.0278, "rho": 0.5012, "theo": 175.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.875}, {"option": "COST261127P00880000", "bid": 0.0, "bid_size": 0.0, "ask": 1.07, "ask_size": 32.0, "iv": 0.3636, "open_interest": 4.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0002, "vega": 0.0449, "theta": -0.028, "rho": -0.0033, "theo": 0.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-03T14:46:20", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "COST261127C00885000", "bid": 167.7, "bid_size": 1.0, "ask": 175.7, "ask_size": 1.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0002, "vega": 0.0498, "theta": -0.0308, "rho": 0.5036, "theo": 170.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.275001525879}, {"option": "COST261127P00885000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 41.0, "iv": 0.3382, "open_interest": 13.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0002, "vega": 0.0499, "theta": -0.031, "rho": -0.0037, "theo": 0.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-11-05T14:45:03", "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "COST261127C00890000", "bid": 163.55, "bid_size": 1.0, "ask": 170.6, "ask_size": 1.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0003, "vega": 0.0557, "theta": -0.0342, "rho": 0.5059, "theo": 165.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.025001525879}, {"option": "COST261127P00890000", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 43.0, "iv": 0.3411, "open_interest": 8.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0003, "vega": 0.0557, "theta": -0.0344, "rho": -0.0042, "theo": 0.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-11-05T14:45:03", "percent_change": 0.0, "prev_day_close": 0.410000001080334}, {"option": "COST261127C00895000", "bid": 157.65, "bid_size": 2.0, "ask": 165.9, "ask_size": 1.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0003, "vega": 0.0625, "theta": -0.038, "rho": 0.5081, "theo": 161.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.300003051758}, {"option": "COST261127P00895000", "bid": 0.01, "bid_size": 5.0, "ask": 5.65, "ask_size": 1.0, "iv": 0.4514, "open_interest": 12.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0003, "vega": 0.0629, "theta": -0.0382, "rho": -0.0048, "theo": 0.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-10-30T15:59:55", "percent_change": 0.0, "prev_day_close": 2.45500004757196}, {"option": "COST261127C00900000", "bid": 153.15, "bid_size": 1.0, "ask": 160.7, "ask_size": 1.0, "iv": 0.3598, "open_interest": 4.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0004, "vega": 0.0702, "theta": -0.0424, "rho": 0.5102, "theo": 156.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.3, "last_trade_time": "2026-10-22T15:41:23", "percent_change": 0.0, "prev_day_close": 159.274993896484}, {"option": "COST261127P00900000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.3522, "open_interest": 50.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0004, "vega": 0.0706, "theta": -0.0426, "rho": -0.0055, "theo": 0.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.74, "last_trade_time": "2026-11-05T11:41:00", "percent_change": 0.0, "prev_day_close": 0.904999976046384}, {"option": "COST261127C00905000", "bid": 147.25, "bid_size": 1.0, "ask": 155.55, "ask_size": 1.0, "iv": 0.2937, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0004, "vega": 0.0788, "theta": -0.0473, "rho": 0.5122, "theo": 151.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.699996948242}, {"option": "COST261127P00905000", "bid": 0.0, "bid_size": 0.0, "ask": 4.15, "ask_size": 50.0, "iv": 0.3996, "open_interest": 31.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0004, "vega": 0.079, "theta": -0.0476, "rho": -0.0063, "theo": 0.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T11:41:00", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "COST261127C00910000", "bid": 143.45, "bid_size": 3.0, "ask": 150.7, "ask_size": 3.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0005, "vega": 0.0888, "theta": -0.0529, "rho": 0.5141, "theo": 146.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.775001525879}, {"option": "COST261127P00910000", "bid": 0.01, "bid_size": 6.0, "ask": 5.1, "ask_size": 13.0, "iv": 0.4056, "open_interest": 43.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0005, "vega": 0.0891, "theta": -0.0532, "rho": -0.0073, "theo": 0.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T09:30:10", "percent_change": 0.0, "prev_day_close": 2.45500004757196}, {"option": "COST261127C00915000", "bid": 139.0, "bid_size": 3.0, "ask": 145.75, "ask_size": 4.0, "iv": 0.3541, "open_interest": 1.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0005, "vega": 0.1001, "theta": -0.0592, "rho": 0.5158, "theo": 141.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.34, "last_trade_time": "2026-11-02T12:38:19", "percent_change": 0.0, "prev_day_close": 144.349998474121}, {"option": "COST261127P00915000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 32.0, "iv": 0.3783, "open_interest": 28.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0005, "vega": 0.1009, "theta": -0.0595, "rho": -0.0083, "theo": 0.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-04T10:55:01", "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "COST261127C00920000", "bid": 134.05, "bid_size": 3.0, "ask": 141.0, "ask_size": 3.0, "iv": 0.3489, "open_interest": 4.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0006, "vega": 0.1128, "theta": -0.0663, "rho": 0.5172, "theo": 136.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.65, "last_trade_time": "2026-11-04T11:32:51", "percent_change": 0.0, "prev_day_close": 139.5}, {"option": "COST261127P00920000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 60.0, "iv": 0.3602, "open_interest": 168.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0006, "vega": 0.113, "theta": -0.0667, "rho": -0.0095, "theo": 0.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-05T09:30:16", "percent_change": 0.0, "prev_day_close": 1.98000001907349}, {"option": "COST261127C00925000", "bid": 129.15, "bid_size": 9.0, "ask": 136.0, "ask_size": 9.0, "iv": 0.3393, "open_interest": 3.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0007, "vega": 0.1271, "theta": -0.0743, "rho": 0.5185, "theo": 131.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.46, "last_trade_time": "2026-11-05T11:06:16", "percent_change": 0.0, "prev_day_close": 133.5}, {"option": "COST261127P00925000", "bid": 0.01, "bid_size": 4.0, "ask": 5.8, "ask_size": 4.0, "iv": 0.3809, "open_interest": 230.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0007, "vega": 0.1274, "theta": -0.0748, "rho": -0.0111, "theo": 0.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T15:20:12", "percent_change": 0.0, "prev_day_close": 2.81499995198101}, {"option": "COST261127C00930000", "bid": 124.25, "bid_size": 9.0, "ask": 131.0, "ask_size": 9.0, "iv": 0.3295, "open_interest": 5.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0008, "vega": 0.1434, "theta": -0.0833, "rho": 0.5195, "theo": 126.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-10-27T10:50:40", "percent_change": 0.0, "prev_day_close": 128.774997711182}, {"option": "COST261127P00930000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 61.0, "iv": 0.3307, "open_interest": 188.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0008, "vega": 0.1446, "theta": -0.0838, "rho": -0.0127, "theo": 0.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-05T09:30:16", "percent_change": 0.0, "prev_day_close": 1.81499995291233}, {"option": "COST261127C00935000", "bid": 119.3, "bid_size": 9.0, "ask": 126.1, "ask_size": 10.0, "iv": 0.3206, "open_interest": 6.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0009, "vega": 0.1614, "theta": -0.0933, "rho": 0.5202, "theo": 121.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.21, "last_trade_time": "2026-11-02T12:48:52", "percent_change": 0.0, "prev_day_close": 123.875}, {"option": "COST261127P00935000", "bid": 0.0, "bid_size": 0.0, "ask": 1.93, "ask_size": 64.0, "iv": 0.2838, "open_interest": 211.0, "volume": 2.0, "delta": -0.0265, "gamma": 0.0009, "vega": 0.1618, "theta": -0.094, "rho": -0.0146, "theo": 0.6691, "change": -0.48, "open": 0.91, "high": 0.91, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-06T11:16:57", "percent_change": -38.0952, "prev_day_close": 1.06000000238419}, {"option": "COST261127C00940000", "bid": 114.4, "bid_size": 9.0, "ask": 121.2, "ask_size": 9.0, "iv": 0.3125, "open_interest": 18.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.001, "vega": 0.1816, "theta": -0.1045, "rho": 0.5206, "theo": 116.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.72, "last_trade_time": "2026-11-02T10:06:50", "percent_change": 0.0, "prev_day_close": 118.950000762939}, {"option": "COST261127P00940000", "bid": 0.08, "bid_size": 7.0, "ask": 2.02, "ask_size": 6.0, "iv": 0.2777, "open_interest": 184.0, "volume": 3.0, "delta": -0.0307, "gamma": 0.001, "vega": 0.1822, "theta": -0.1052, "rho": -0.017, "theo": 0.7814, "change": 0.02, "open": 1.36, "high": 1.6, "low": 1.11, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-06T10:00:41", "percent_change": 1.83486, "prev_day_close": 0.90499997138977}, {"option": "COST261127C00945000", "bid": 109.5, "bid_size": 7.0, "ask": 116.2, "ask_size": 7.0, "iv": 0.3024, "open_interest": 10.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0012, "vega": 0.2044, "theta": -0.117, "rho": 0.5205, "theo": 111.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.1, "last_trade_time": "2026-10-27T14:18:47", "percent_change": 0.0, "prev_day_close": 114.775001525879}, {"option": "COST261127P00945000", "bid": 0.32, "bid_size": 10.0, "ask": 1.92, "ask_size": 7.0, "iv": 0.2705, "open_interest": 26.0, "volume": 4.0, "delta": -0.0354, "gamma": 0.0012, "vega": 0.206, "theta": -0.1178, "rho": -0.0195, "theo": 0.9137, "change": -0.26, "open": 2.36, "high": 2.36, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-06T15:48:28", "percent_change": -16.7742, "prev_day_close": 1.05000001192093}, {"option": "COST261127C00950000", "bid": 104.65, "bid_size": 7.0, "ask": 111.35, "ask_size": 7.0, "iv": 0.2955, "open_interest": 18.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0013, "vega": 0.2293, "theta": -0.1308, "rho": 0.52, "theo": 107.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.12, "last_trade_time": "2026-11-02T10:04:17", "percent_change": 0.0, "prev_day_close": 109.225002288818}, {"option": "COST261127P00950000", "bid": 0.0, "bid_size": 0.0, "ask": 2.57, "ask_size": 22.0, "iv": 0.267, "open_interest": 41.0, "volume": 2.0, "delta": -0.041, "gamma": 0.0014, "vega": 0.2297, "theta": -0.1318, "rho": -0.0226, "theo": 1.071, "change": -0.24, "open": 1.36, "high": 1.36, "low": 1.36, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-06T13:24:14", "percent_change": -15.0, "prev_day_close": 1.18499994277954}, {"option": "COST261127C00955000", "bid": 99.8, "bid_size": 6.0, "ask": 106.5, "ask_size": 7.0, "iv": 0.2882, "open_interest": 4.0, "volume": 1.0, "delta": 0.9528, "gamma": 0.0015, "vega": 0.2572, "theta": -0.1461, "rho": 0.5189, "theo": 102.1981, "change": -9.72, "open": 103.93, "high": 103.93, "low": 103.93, "tick": "up", "last_trade_price": 103.93, "last_trade_time": "2026-11-06T09:57:20", "percent_change": -8.55258, "prev_day_close": 104.375}, {"option": "COST261127P00955000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 30.0, "iv": 0.2546, "open_interest": 190.0, "volume": 3.0, "delta": -0.0475, "gamma": 0.0015, "vega": 0.2592, "theta": -0.1474, "rho": -0.0263, "theo": 1.2582, "change": 0.57, "open": 2.72, "high": 2.72, "low": 2.72, "tick": "no_change", "last_trade_price": 2.72, "last_trade_time": "2026-11-06T11:00:38", "percent_change": 26.5116, "prev_day_close": 1.18499997630715}, {"option": "COST261127C00960000", "bid": 95.45, "bid_size": 6.0, "ask": 101.6, "ask_size": 6.0, "iv": 0.2868, "open_interest": 16.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0017, "vega": 0.2879, "theta": -0.1629, "rho": 0.5172, "theo": 97.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.35, "last_trade_time": "2026-10-30T12:36:49", "percent_change": 0.0, "prev_day_close": 99.5250015258789}, {"option": "COST261127P00960000", "bid": 0.0, "bid_size": 0.0, "ask": 2.69, "ask_size": 27.0, "iv": 0.2476, "open_interest": 41.0, "volume": 3.0, "delta": -0.0549, "gamma": 0.0017, "vega": 0.2899, "theta": -0.1645, "rho": -0.03, "theo": 1.4774, "change": -0.875, "open": 1.94, "high": 2.08, "low": 1.94, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-06T15:12:09", "percent_change": -29.6108, "prev_day_close": 1.04499997105449}, {"option": "COST261127C00965000", "bid": 90.55, "bid_size": 6.0, "ask": 97.15, "ask_size": 6.0, "iv": 0.2829, "open_interest": 6.0, "volume": 1.0, "delta": 0.937, "gamma": 0.002, "vega": 0.3212, "theta": -0.1814, "rho": 0.5149, "theo": 92.696, "change": -9.245, "open": 94.88, "high": 94.88, "low": 94.88, "tick": "up", "last_trade_price": 94.88, "last_trade_time": "2026-11-06T15:52:02", "percent_change": -8.87875, "prev_day_close": 94.75}, {"option": "COST261127P00965000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 31.0, "iv": 0.2473, "open_interest": 34.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.002, "vega": 0.3221, "theta": -0.1832, "rho": -0.0348, "theo": 1.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T15:59:31", "percent_change": 0.0, "prev_day_close": 1.23499995097518}, {"option": "COST261127C00970000", "bid": 85.9, "bid_size": 6.0, "ask": 92.05, "ask_size": 6.0, "iv": 0.2734, "open_interest": 46.0, "volume": 1.0, "delta": 0.9274, "gamma": 0.0022, "vega": 0.3581, "theta": -0.2016, "rho": 0.5118, "theo": 88.0104, "change": -9.005, "open": 90.27, "high": 90.27, "low": 90.27, "tick": "down", "last_trade_price": 90.27, "last_trade_time": "2026-11-06T15:07:39", "percent_change": -9.07076, "prev_day_close": 89.8499984741211}, {"option": "COST261127P00970000", "bid": 0.31, "bid_size": 7.0, "ask": 2.99, "ask_size": 9.0, "iv": 0.2361, "open_interest": 35.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.0022, "vega": 0.3618, "theta": -0.2036, "rho": -0.0398, "theo": 2.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-04T14:28:01", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "COST261127C00975000", "bid": 80.65, "bid_size": 6.0, "ask": 87.7, "ask_size": 7.0, "iv": 0.2654, "open_interest": 12.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.0025, "vega": 0.3974, "theta": -0.2234, "rho": 0.5078, "theo": 83.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.92, "last_trade_time": "2026-11-04T10:45:59", "percent_change": 0.0, "prev_day_close": 85.2249984741211}, {"option": "COST261127P00975000", "bid": 0.2, "bid_size": 7.0, "ask": 4.3, "ask_size": 7.0, "iv": 0.242, "open_interest": 72.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.0025, "vega": 0.399, "theta": -0.2258, "rho": -0.0459, "theo": 2.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-05T10:10:55", "percent_change": 0.0, "prev_day_close": 2.5249999538064}, {"option": "COST261127C00980000", "bid": 76.0, "bid_size": 6.0, "ask": 82.85, "ask_size": 6.0, "iv": 0.258, "open_interest": 19.0, "volume": 1.0, "delta": 0.9038, "gamma": 0.0028, "vega": 0.4399, "theta": -0.247, "rho": 0.5029, "theo": 78.8096, "change": -9.805, "open": 80.52, "high": 80.52, "low": 80.52, "tick": "up", "last_trade_price": 80.52, "last_trade_time": "2026-11-06T15:07:39", "percent_change": -10.8552, "prev_day_close": 80.5250015258789}, {"option": "COST261127P00980000", "bid": 0.3, "bid_size": 7.0, "ask": 5.1, "ask_size": 6.0, "iv": 0.2414, "open_interest": 114.0, "volume": 33.0, "delta": -0.0969, "gamma": 0.0028, "vega": 0.4437, "theta": -0.2494, "rho": -0.0531, "theo": 2.8166, "change": -0.195, "open": 4.3, "high": 4.3, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T11:14:40", "percent_change": -6.97674, "prev_day_close": 2.87999999523163}, {"option": "COST261127C00985000", "bid": 71.0, "bid_size": 6.0, "ask": 78.75, "ask_size": 1.0, "iv": 0.2541, "open_interest": 15.0, "volume": 3.0, "delta": 0.8896, "gamma": 0.0031, "vega": 0.4849, "theta": -0.272, "rho": 0.4968, "theo": 74.3124, "change": -5.715, "open": 79.66, "high": 79.66, "low": 79.66, "tick": "up", "last_trade_price": 79.66, "last_trade_time": "2026-11-06T10:24:43", "percent_change": -6.694, "prev_day_close": 75.8499984741211}, {"option": "COST261127P00985000", "bid": 2.67, "bid_size": 7.0, "ask": 3.65, "ask_size": 6.0, "iv": 0.2392, "open_interest": 32.0, "volume": 6.0, "delta": -0.1114, "gamma": 0.0031, "vega": 0.4876, "theta": -0.275, "rho": -0.06, "theo": 3.3169, "change": -0.55, "open": 4.75, "high": 4.75, "low": 2.94, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-11-06T15:32:46", "percent_change": -15.7593, "prev_day_close": 2.86000001430512}, {"option": "COST261127C00990000", "bid": 67.5, "bid_size": 7.0, "ask": 74.1, "ask_size": 7.0, "iv": 0.2578, "open_interest": 209.0, "volume": 4.0, "delta": 0.8737, "gamma": 0.0034, "vega": 0.5319, "theta": -0.2984, "rho": 0.4899, "theo": 69.8959, "change": -3.665, "open": 72.59, "high": 76.96, "low": 72.59, "tick": "up", "last_trade_price": 76.96, "last_trade_time": "2026-11-06T13:38:55", "percent_change": -4.54574, "prev_day_close": 71.5250015258789}, {"option": "COST261127P00990000", "bid": 2.91, "bid_size": 12.0, "ask": 5.7, "ask_size": 7.0, "iv": 0.249, "open_interest": 81.0, "volume": 4.0, "delta": -0.1273, "gamma": 0.0034, "vega": 0.5342, "theta": -0.3015, "rho": -0.0688, "theo": 3.8869, "change": -0.67, "open": 3.52, "high": 3.6, "low": 3.25, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-11-06T15:32:46", "percent_change": -16.3415, "prev_day_close": 3.57500004768372}, {"option": "COST261127C00995000", "bid": 63.15, "bid_size": 6.0, "ask": 69.25, "ask_size": 6.0, "iv": 0.2506, "open_interest": 176.0, "volume": 5.0, "delta": 0.856, "gamma": 0.0037, "vega": 0.5809, "theta": -0.3257, "rho": 0.4815, "theo": 65.5702, "change": -5.28, "open": 68.52, "high": 70.92, "low": 68.52, "tick": "up", "last_trade_price": 70.92, "last_trade_time": "2026-11-06T11:21:33", "percent_change": -6.92913, "prev_day_close": 67.2000007629394}, {"option": "COST261127P00995000", "bid": 2.45, "bid_size": 43.0, "ask": 6.8, "ask_size": 32.0, "iv": 0.2409, "open_interest": 57.0, "volume": 9.0, "delta": -0.1454, "gamma": 0.0038, "vega": 0.5848, "theta": -0.3295, "rho": -0.0774, "theo": 4.562, "change": -0.18, "open": 6.55, "high": 6.55, "low": 3.96, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-11-06T15:34:10", "percent_change": -4.23529, "prev_day_close": 4.07499992847443}, {"option": "COST261127C01000000", "bid": 60.0, "bid_size": 7.0, "ask": 64.85, "ask_size": 10.0, "iv": 0.2556, "open_interest": 137.0, "volume": 1.0, "delta": 0.8365, "gamma": 0.0041, "vega": 0.6301, "theta": -0.3537, "rho": 0.4723, "theo": 61.3443, "change": -11.315, "open": 60.66, "high": 60.66, "low": 60.66, "tick": "down", "last_trade_price": 60.66, "last_trade_time": "2026-11-06T09:56:55", "percent_change": -15.7207, "prev_day_close": 63.5499992370606}, {"option": "COST261127P01000000", "bid": 4.5, "bid_size": 10.0, "ask": 6.95, "ask_size": 42.0, "iv": 0.2451, "open_interest": 57.0, "volume": 131.0, "delta": -0.165, "gamma": 0.0041, "vega": 0.6316, "theta": -0.3577, "rho": -0.088, "theo": 5.3244, "change": -0.15, "open": 7.0, "high": 7.2, "low": 4.34, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T14:56:31", "percent_change": -2.91262, "prev_day_close": 4.875}, {"option": "COST261127C01005000", "bid": 55.35, "bid_size": 7.0, "ask": 60.75, "ask_size": 7.0, "iv": 0.2497, "open_interest": 126.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.0044, "vega": 0.6803, "theta": -0.3817, "rho": 0.4616, "theo": 57.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.48, "last_trade_time": "2026-11-05T09:30:15", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "COST261127P01005000", "bid": 2.98, "bid_size": 7.0, "ask": 7.75, "ask_size": 5.0, "iv": 0.2249, "open_interest": 25.0, "volume": 5.0, "delta": -0.1868, "gamma": 0.0045, "vega": 0.6854, "theta": -0.3864, "rho": -0.0981, "theo": 6.2099, "change": -0.5, "open": 8.0, "high": 8.0, "low": 5.35, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-11-06T11:40:33", "percent_change": -8.54701, "prev_day_close": 5.42499995231628}, {"option": "COST261127C01010000", "bid": 51.95, "bid_size": 5.0, "ask": 56.7, "ask_size": 8.0, "iv": 0.2517, "open_interest": 39.0, "volume": 1.0, "delta": 0.792, "gamma": 0.0048, "vega": 0.7289, "theta": -0.4094, "rho": 0.4499, "theo": 53.225, "change": -11.075, "open": 53.05, "high": 53.05, "low": 53.05, "tick": "down", "last_trade_price": 53.05, "last_trade_time": "2026-11-06T09:57:59", "percent_change": -17.271, "prev_day_close": 54.625}, {"option": "COST261127P01010000", "bid": 3.7, "bid_size": 15.0, "ask": 9.95, "ask_size": 21.0, "iv": 0.2314, "open_interest": 42.0, "volume": 4.0, "delta": -0.2102, "gamma": 0.0048, "vega": 0.7313, "theta": -0.4146, "rho": -0.1104, "theo": 7.2068, "change": 0.025, "open": 7.7, "high": 7.8, "low": 6.08, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-06T15:34:10", "percent_change": 0.389106, "prev_day_close": 6.45000004768372}, {"option": "COST261127C01015000", "bid": 46.65, "bid_size": 9.0, "ask": 52.8, "ask_size": 6.0, "iv": 0.2406, "open_interest": 30.0, "volume": 2.0, "delta": 0.7671, "gamma": 0.0051, "vega": 0.7768, "theta": -0.436, "rho": 0.437, "theo": 49.3468, "change": -4.575, "open": 52.23, "high": 54.7, "low": 52.23, "tick": "up", "last_trade_price": 54.7, "last_trade_time": "2026-11-06T12:37:24", "percent_change": -7.71826, "prev_day_close": 51.25}, {"option": "COST261127P01015000", "bid": 7.1, "bid_size": 6.0, "ask": 11.6, "ask_size": 46.0, "iv": 0.2488, "open_interest": 12.0, "volume": 15.0, "delta": -0.2355, "gamma": 0.0052, "vega": 0.7826, "theta": -0.4418, "rho": -0.1219, "theo": 8.328, "change": -1.22, "open": 7.1, "high": 7.1, "low": 6.63, "tick": "down", "last_trade_price": 6.63, "last_trade_time": "2026-11-06T15:50:47", "percent_change": -15.5414, "prev_day_close": 7.39999985694885}, {"option": "COST261127C01020000", "bid": 42.85, "bid_size": 20.0, "ask": 49.1, "ask_size": 14.0, "iv": 0.2394, "open_interest": 52.0, "volume": 0.0, "delta": 0.7405, "gamma": 0.0054, "vega": 0.8214, "theta": -0.4611, "rho": 0.423, "theo": 45.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.78, "last_trade_time": "2026-11-05T15:09:24", "percent_change": 0.0, "prev_day_close": 46.5500011444092}, {"option": "COST261127P01020000", "bid": 6.1, "bid_size": 7.0, "ask": 12.9, "ask_size": 9.0, "iv": 0.2338, "open_interest": 28.0, "volume": 1.0, "delta": -0.2624, "gamma": 0.0055, "vega": 0.8242, "theta": -0.4674, "rho": -0.1352, "theo": 9.5839, "change": -0.95, "open": 8.05, "high": 8.05, "low": 8.05, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-11-06T12:50:57", "percent_change": -10.5556, "prev_day_close": 8.64999961853027}, {"option": "COST261127C01025000", "bid": 39.15, "bid_size": 7.0, "ask": 45.0, "ask_size": 7.0, "iv": 0.2349, "open_interest": 93.0, "volume": 10.0, "delta": 0.7124, "gamma": 0.0058, "vega": 0.8634, "theta": -0.4841, "rho": 0.408, "theo": 41.9886, "change": -4.675, "open": 46.92, "high": 48.2, "low": 46.92, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-11-06T13:28:44", "percent_change": -9.04693, "prev_day_close": 43.2250003814697}, {"option": "COST261127P01025000", "bid": 7.25, "bid_size": 8.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.2328, "open_interest": 14.0, "volume": 29.0, "delta": -0.2909, "gamma": 0.0058, "vega": 0.8691, "theta": -0.4911, "rho": -0.1492, "theo": 10.9746, "change": -1.0, "open": 9.5, "high": 9.85, "low": 9.15, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-11-06T12:50:57", "percent_change": -9.85222, "prev_day_close": 9.59999990463257}, {"option": "COST261127C01030000", "bid": 37.4, "bid_size": 7.0, "ask": 42.05, "ask_size": 35.0, "iv": 0.2463, "open_interest": 35.0, "volume": 10.0, "delta": 0.6829, "gamma": 0.006, "vega": 0.9009, "theta": -0.5045, "rho": 0.392, "theo": 38.5215, "change": -8.78, "open": 41.24, "high": 44.1, "low": 38.7, "tick": "up", "last_trade_price": 39.47, "last_trade_time": "2026-11-06T15:47:46", "percent_change": -18.1969, "prev_day_close": 38.9500007629394}, {"option": "COST261127P01030000", "bid": 10.75, "bid_size": 8.0, "ask": 14.45, "ask_size": 8.0, "iv": 0.2339, "open_interest": 20.0, "volume": 9.0, "delta": -0.3209, "gamma": 0.0061, "vega": 0.9034, "theta": -0.512, "rho": -0.1626, "theo": 12.5164, "change": 3.07, "open": 15.92, "high": 16.5, "low": 12.36, "tick": "up", "last_trade_price": 14.52, "last_trade_time": "2026-11-06T10:06:20", "percent_change": 26.8122, "prev_day_close": 11.4000000953674}, {"option": "COST261127C01035000", "bid": 32.35, "bid_size": 16.0, "ask": 37.45, "ask_size": 7.0, "iv": 0.2288, "open_interest": 58.0, "volume": 22.0, "delta": 0.6521, "gamma": 0.0063, "vega": 0.9338, "theta": -0.5219, "rho": 0.3752, "theo": 35.202, "change": -9.0, "open": 39.85, "high": 39.85, "low": 35.45, "tick": "up", "last_trade_price": 35.75, "last_trade_time": "2026-11-06T15:30:45", "percent_change": -20.1117, "prev_day_close": 35.875}, {"option": "COST261127P01035000", "bid": 10.35, "bid_size": 13.0, "ask": 17.65, "ask_size": 21.0, "iv": 0.2299, "open_interest": 19.0, "volume": 3.0, "delta": -0.3522, "gamma": 0.0064, "vega": 0.938, "theta": -0.5301, "rho": -0.1767, "theo": 14.2018, "change": 0.75, "open": 16.15, "high": 16.15, "low": 12.25, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-11-06T10:38:26", "percent_change": 6.52174, "prev_day_close": 13.0499997138977}, {"option": "COST261127C01037500", "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": "COST261127P01037500", "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": "COST261127C01040000", "bid": 29.15, "bid_size": 33.0, "ask": 35.6, "ask_size": 34.0, "iv": 0.2345, "open_interest": 151.0, "volume": 31.0, "delta": 0.6201, "gamma": 0.0065, "vega": 0.9611, "theta": -0.5358, "rho": 0.3575, "theo": 32.0378, "change": -7.46, "open": 36.13, "high": 38.07, "low": 33.99, "tick": "down", "last_trade_price": 33.99, "last_trade_time": "2026-11-06T14:22:29", "percent_change": -17.9976, "prev_day_close": 33.4000005722046}, {"option": "COST261127P01040000", "bid": 12.15, "bid_size": 7.0, "ask": 18.6, "ask_size": 7.0, "iv": 0.224, "open_interest": 7.0, "volume": 15.0, "delta": -0.3848, "gamma": 0.0066, "vega": 0.9628, "theta": -0.5446, "rho": -0.1898, "theo": 16.0532, "change": -0.425, "open": 18.72, "high": 18.72, "low": 14.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-11-06T14:16:34", "percent_change": -2.92599, "prev_day_close": 14.8000001907349}, {"option": "COST261127C01042500", "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": "COST261127P01042500", "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": "COST261127C01045000", "bid": 26.1, "bid_size": 10.0, "ask": 31.0, "ask_size": 6.0, "iv": 0.2251, "open_interest": 28.0, "volume": 3.0, "delta": 0.5872, "gamma": 0.0067, "vega": 0.9823, "theta": -0.5459, "rho": 0.3393, "theo": 29.0314, "change": -6.865, "open": 27.0, "high": 32.85, "low": 27.0, "tick": "down", "last_trade_price": 31.36, "last_trade_time": "2026-11-06T14:40:12", "percent_change": -17.9595, "prev_day_close": 30.3499994277954}, {"option": "COST261127P01045000", "bid": 14.1, "bid_size": 7.0, "ask": 20.65, "ask_size": 7.0, "iv": 0.2232, "open_interest": 11.0, "volume": 1.0, "delta": -0.418, "gamma": 0.0068, "vega": 0.9841, "theta": -0.5555, "rho": -0.2041, "theo": 18.0398, "change": 5.025, "open": 21.25, "high": 21.25, "low": 21.25, "tick": "up", "last_trade_price": 21.25, "last_trade_time": "2026-11-06T09:35:41", "percent_change": 30.9707, "prev_day_close": 16.6999998092651}, {"option": "COST261127C01047500", "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": "COST261127P01047500", "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": "COST261127C01050000", "bid": 23.15, "bid_size": 34.0, "ask": 29.85, "ask_size": 46.0, "iv": 0.2321, "open_interest": 100.0, "volume": 4.0, "delta": 0.5535, "gamma": 0.0068, "vega": 0.9971, "theta": -0.552, "rho": 0.3203, "theo": 26.1894, "change": -6.94, "open": 29.45, "high": 29.73, "low": 28.26, "tick": "down", "last_trade_price": 28.26, "last_trade_time": "2026-11-06T14:40:12", "percent_change": -19.7159, "prev_day_close": 27.6499996185303}, {"option": "COST261127P01050000", "bid": 17.9, "bid_size": 20.0, "ask": 22.85, "ask_size": 21.0, "iv": 0.2305, "open_interest": 34.0, "volume": 3.0, "delta": -0.4523, "gamma": 0.007, "vega": 0.9967, "theta": -0.5621, "rho": -0.2162, "theo": 20.2178, "change": 7.4, "open": 20.7, "high": 25.65, "low": 20.7, "tick": "up", "last_trade_price": 25.65, "last_trade_time": "2026-11-06T09:43:19", "percent_change": 40.5479, "prev_day_close": 18.9749994277954}, {"option": "COST261127C01052500", "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": "COST261127P01052500", "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": "COST261127C01055000", "bid": 21.6, "bid_size": 7.0, "ask": 26.65, "ask_size": 44.0, "iv": 0.234, "open_interest": 61.0, "volume": 7.0, "delta": 0.5193, "gamma": 0.0069, "vega": 1.0047, "theta": -0.5538, "rho": 0.3012, "theo": 23.5133, "change": -6.65, "open": 26.63, "high": 27.0, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-06T14:16:10", "percent_change": -21.0111, "prev_day_close": 24.0749998092651}, {"option": "COST261127P01055000", "bid": 18.9, "bid_size": 13.0, "ask": 24.6, "ask_size": 10.0, "iv": 0.2196, "open_interest": 22.0, "volume": 10.0, "delta": -0.4875, "gamma": 0.007, "vega": 1.0028, "theta": -0.5649, "rho": -0.2303, "theo": 22.5753, "change": 1.435, "open": 20.6, "high": 21.81, "low": 19.02, "tick": "up", "last_trade_price": 21.81, "last_trade_time": "2026-11-06T15:51:52", "percent_change": 7.04294, "prev_day_close": 21.4500007629395}, {"option": "COST261127C01057500", "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": "COST261127P01057500", "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": "COST261127C01060000", "bid": 18.0, "bid_size": 22.0, "ask": 24.55, "ask_size": 12.0, "iv": 0.2292, "open_interest": 213.0, "volume": 20.0, "delta": 0.4851, "gamma": 0.0069, "vega": 1.0053, "theta": -0.5514, "rho": 0.2816, "theo": 21.0307, "change": -4.0, "open": 19.2, "high": 25.15, "low": 19.2, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-06T13:16:25", "percent_change": -13.7931, "prev_day_close": 22.5500001907349}, {"option": "COST261127P01060000", "bid": 21.2, "bid_size": 14.0, "ask": 27.7, "ask_size": 12.0, "iv": 0.2202, "open_interest": 20.0, "volume": 1.0, "delta": -0.5228, "gamma": 0.0071, "vega": 1.0019, "theta": -0.5629, "rho": -0.2404, "theo": 25.102, "change": -0.5, "open": 21.85, "high": 21.85, "low": 21.85, "tick": "no_change", "last_trade_price": 21.85, "last_trade_time": "2026-11-06T13:00:17", "percent_change": -2.23714, "prev_day_close": 23.9750003814697}, {"option": "COST261127C01062500", "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": "COST261127P01062500", "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": "COST261127C01065000", "bid": 16.65, "bid_size": 9.0, "ask": 21.55, "ask_size": 17.0, "iv": 0.2297, "open_interest": 34.0, "volume": 31.0, "delta": 0.4505, "gamma": 0.0069, "vega": 0.9986, "theta": -0.5447, "rho": 0.2621, "theo": 18.6948, "change": -6.29, "open": 19.75, "high": 22.08, "low": 19.75, "tick": "down", "last_trade_price": 20.16, "last_trade_time": "2026-11-06T15:44:29", "percent_change": -23.7807, "prev_day_close": 19.1500005722046}, {"option": "COST261127P01065000", "bid": 24.85, "bid_size": 33.0, "ask": 28.5, "ask_size": 7.0, "iv": 0.2144, "open_interest": 35.0, "volume": 15.0, "delta": -0.5582, "gamma": 0.0071, "vega": 0.9939, "theta": -0.5572, "rho": -0.2549, "theo": 27.7899, "change": 1.615, "open": 33.0, "high": 33.0, "low": 24.28, "tick": "down", "last_trade_price": 26.49, "last_trade_time": "2026-11-06T15:54:30", "percent_change": 6.49246, "prev_day_close": 25.5999994277954}, {"option": "COST261127C01070000", "bid": 14.65, "bid_size": 8.0, "ask": 17.85, "ask_size": 12.0, "iv": 0.2219, "open_interest": 54.0, "volume": 22.0, "delta": 0.4158, "gamma": 0.0069, "vega": 0.9842, "theta": -0.5336, "rho": 0.242, "theo": 16.5132, "change": -7.455, "open": 19.07, "high": 19.51, "low": 16.37, "tick": "down", "last_trade_price": 16.37, "last_trade_time": "2026-11-06T15:58:39", "percent_change": -31.2907, "prev_day_close": 17.125}, {"option": "COST261127P01070000", "bid": 27.35, "bid_size": 19.0, "ask": 31.15, "ask_size": 6.0, "iv": 0.2099, "open_interest": 6.0, "volume": 1.0, "delta": -0.5935, "gamma": 0.007, "vega": 0.9761, "theta": -0.5468, "rho": -0.2596, "theo": 30.6704, "change": 3.375, "open": 29.8, "high": 29.8, "low": 29.8, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-11-06T15:58:08", "percent_change": 12.772, "prev_day_close": 27.8999996185303}, {"option": "COST261127C01075000", "bid": 10.55, "bid_size": 15.0, "ask": 17.9, "ask_size": 55.0, "iv": 0.2203, "open_interest": 45.0, "volume": 5.0, "delta": 0.3819, "gamma": 0.0067, "vega": 0.9632, "theta": -0.5188, "rho": 0.2227, "theo": 14.5266, "change": -6.635, "open": 13.28, "high": 15.74, "low": 13.28, "tick": "up", "last_trade_price": 15.74, "last_trade_time": "2026-11-06T15:44:57", "percent_change": -29.6536, "prev_day_close": 15.6999998092651}, {"option": "COST261127P01075000", "bid": 29.8, "bid_size": 7.0, "ask": 36.05, "ask_size": 7.0, "iv": 0.2151, "open_interest": 10.0, "volume": 5.0, "delta": -0.6284, "gamma": 0.0069, "vega": 0.9537, "theta": -0.5332, "rho": -0.272, "theo": 33.7161, "change": -0.065, "open": 29.7, "high": 29.7, "low": 29.56, "tick": "down", "last_trade_price": 29.56, "last_trade_time": "2026-11-06T13:58:04", "percent_change": -0.219406, "prev_day_close": 31.6750001907349}, {"option": "COST261127C01080000", "bid": 10.2, "bid_size": 44.0, "ask": 16.0, "ask_size": 68.0, "iv": 0.2266, "open_interest": 87.0, "volume": 11.0, "delta": 0.3488, "gamma": 0.0066, "vega": 0.9351, "theta": -0.5005, "rho": 0.2034, "theo": 12.7149, "change": -7.01, "open": 11.78, "high": 15.85, "low": 11.78, "tick": "down", "last_trade_price": 13.29, "last_trade_time": "2026-11-06T15:44:57", "percent_change": -34.532, "prev_day_close": 13.125}, {"option": "COST261127P01080000", "bid": 33.1, "bid_size": 22.0, "ask": 39.25, "ask_size": 20.0, "iv": 0.2139, "open_interest": 17.0, "volume": 18.0, "delta": -0.6625, "gamma": 0.0068, "vega": 0.9199, "theta": -0.5156, "rho": -0.2716, "theo": 36.9544, "change": 2.61, "open": 42.0, "high": 44.14, "low": 33.28, "tick": "no_change", "last_trade_price": 34.81, "last_trade_time": "2026-11-06T14:33:49", "percent_change": 8.10559, "prev_day_close": 35.3249988555908}, {"option": "COST261127C01085000", "bid": 7.0, "bid_size": 12.0, "ask": 14.25, "ask_size": 56.0, "iv": 0.2164, "open_interest": 22.0, "volume": 11.0, "delta": 0.317, "gamma": 0.0064, "vega": 0.9019, "theta": -0.4794, "rho": 0.1852, "theo": 11.0894, "change": -4.365, "open": 12.43, "high": 13.41, "low": 12.43, "tick": "up", "last_trade_price": 13.41, "last_trade_time": "2026-11-06T11:30:29", "percent_change": -24.557, "prev_day_close": 12.3500003814697}, {"option": "COST261127P01085000", "bid": 36.55, "bid_size": 7.0, "ask": 42.6, "ask_size": 7.0, "iv": 0.2126, "open_interest": 0.0, "volume": 0.0, "delta": -0.6958, "gamma": 0.0066, "vega": 0.8848, "theta": -0.4955, "rho": -0.2812, "theo": 40.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "COST261127C01090000", "bid": 5.8, "bid_size": 8.0, "ask": 12.8, "ask_size": 28.0, "iv": 0.2172, "open_interest": 26.0, "volume": 1.0, "delta": 0.2863, "gamma": 0.0061, "vega": 0.8625, "theta": -0.4558, "rho": 0.1672, "theo": 9.6224, "change": -3.525, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-06T12:44:39", "percent_change": -21.9969, "prev_day_close": 10.8250002861023}, {"option": "COST261127P01090000", "bid": 40.15, "bid_size": 7.0, "ask": 46.2, "ask_size": 7.0, "iv": 0.2114, "open_interest": 1.0, "volume": 0.0, "delta": -0.7275, "gamma": 0.0063, "vega": 0.8372, "theta": -0.4727, "rho": -0.274, "theo": 43.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-11-05T14:03:57", "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "COST261127C01095000", "bid": 6.9, "bid_size": 7.0, "ask": 9.45, "ask_size": 10.0, "iv": 0.2187, "open_interest": 29.0, "volume": 22.0, "delta": 0.2573, "gamma": 0.0058, "vega": 0.8197, "theta": -0.4304, "rho": 0.1505, "theo": 8.3205, "change": -5.505, "open": 10.07, "high": 10.51, "low": 7.8, "tick": "up", "last_trade_price": 8.27, "last_trade_time": "2026-11-06T15:58:39", "percent_change": -39.9637, "prev_day_close": 8.7000002861023}, {"option": "COST261127P01095000", "bid": 42.95, "bid_size": 7.0, "ask": 50.7, "ask_size": 7.0, "iv": 0.2089, "open_interest": 0.0, "volume": 0.0, "delta": -0.7579, "gamma": 0.006, "vega": 0.7922, "theta": -0.4487, "rho": -0.2806, "theo": 47.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "COST261127C01100000", "bid": 5.4, "bid_size": 21.0, "ask": 8.45, "ask_size": 65.0, "iv": 0.217, "open_interest": 133.0, "volume": 4.0, "delta": 0.2302, "gamma": 0.0054, "vega": 0.773, "theta": -0.4041, "rho": 0.1345, "theo": 7.1791, "change": -3.85, "open": 8.9, "high": 9.1, "low": 8.5, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T13:58:03", "percent_change": -31.1741, "prev_day_close": 7.37499976158142}, {"option": "COST261127P01100000", "bid": 46.95, "bid_size": 7.0, "ask": 54.6, "ask_size": 7.0, "iv": 0.2077, "open_interest": 0.0, "volume": 0.0, "delta": -0.786, "gamma": 0.0057, "vega": 0.7354, "theta": -0.4234, "rho": -0.2666, "theo": 51.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.625}, {"option": "COST261127C01105000", "bid": 3.65, "bid_size": 21.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.2117, "open_interest": 3.0, "volume": 1.0, "delta": 0.2052, "gamma": 0.0051, "vega": 0.7254, "theta": -0.3776, "rho": 0.1201, "theo": 6.1885, "change": -3.9, "open": 6.85, "high": 6.85, "low": 6.85, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-11-06T14:30:47", "percent_change": -36.2791, "prev_day_close": 6.32500004768372}, {"option": "COST261127P01105000", "bid": 51.85, "bid_size": 7.0, "ask": 58.65, "ask_size": 10.0, "iv": 0.2134, "open_interest": 0.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.0054, "vega": 0.6836, "theta": -0.3984, "rho": -0.2704, "theo": 55.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5749988555908}, {"option": "COST261127C01110000", "bid": 2.9, "bid_size": 26.0, "ask": 8.8, "ask_size": 55.0, "iv": 0.2286, "open_interest": 19.0, "volume": 0.0, "delta": 0.1825, "gamma": 0.0047, "vega": 0.6766, "theta": -0.3515, "rho": 0.1067, "theo": 5.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-05T12:18:39", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "COST261127P01110000", "bid": 56.05, "bid_size": 7.0, "ask": 63.1, "ask_size": 7.0, "iv": 0.2148, "open_interest": 11.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.005, "vega": 0.6228, "theta": -0.3732, "rho": -0.2608, "theo": 59.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-11-05T10:35:22", "percent_change": 0.0, "prev_day_close": 57.8249988555908}, {"option": "COST261127C01115000", "bid": 2.2, "bid_size": 7.0, "ask": 8.95, "ask_size": 13.0, "iv": 0.2371, "open_interest": 1.0, "volume": 1.0, "delta": 0.1621, "gamma": 0.0044, "vega": 0.6288, "theta": -0.3263, "rho": 0.0948, "theo": 4.6102, "change": -4.12, "open": 4.73, "high": 4.73, "low": 4.73, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-11-06T15:21:58", "percent_change": -46.5537, "prev_day_close": 4.77500009536743}, {"option": "COST261127P01115000", "bid": 60.35, "bid_size": 7.0, "ask": 68.3, "ask_size": 1.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": -0.858, "gamma": 0.0046, "vega": 0.5681, "theta": -0.349, "rho": -0.2427, "theo": 64.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4750003814697}, {"option": "COST261127C01120000", "bid": 2.43, "bid_size": 7.0, "ask": 5.1, "ask_size": 7.0, "iv": 0.2192, "open_interest": 258.0, "volume": 12.0, "delta": 0.1438, "gamma": 0.004, "vega": 0.5825, "theta": -0.3024, "rho": 0.084, "theo": 3.9937, "change": -2.9, "open": 4.6, "high": 4.6, "low": 4.45, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-06T11:57:39", "percent_change": -39.4558, "prev_day_close": 4.39999997615814}, {"option": "COST261127P01120000", "bid": 64.75, "bid_size": 7.0, "ask": 71.65, "ask_size": 6.0, "iv": 0.2113, "open_interest": 0.0, "volume": 0.0, "delta": -0.8773, "gamma": 0.0043, "vega": 0.5131, "theta": -0.3263, "rho": -0.2285, "theo": 68.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7499980926514}, {"option": "COST261127C01125000", "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": "COST261127P01125000", "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": "COST261127C01130000", "bid": 1.49, "bid_size": 10.0, "ask": 4.85, "ask_size": 53.0, "iv": 0.2298, "open_interest": 44.0, "volume": 8.0, "delta": 0.1136, "gamma": 0.0033, "vega": 0.4969, "theta": -0.2595, "rho": 0.0664, "theo": 3.0338, "change": -2.775, "open": 3.55, "high": 3.55, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T15:21:58", "percent_change": -48.0519, "prev_day_close": 3.0}, {"option": "COST261127P01130000", "bid": 73.35, "bid_size": 7.0, "ask": 80.5, "ask_size": 2.0, "iv": 0.1939, "open_interest": 0.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.0036, "vega": 0.4155, "theta": -0.2831, "rho": -0.1979, "theo": 77.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9500007629394}, {"option": "COST261127C01140000", "bid": 0.03, "bid_size": 16.0, "ask": 4.4, "ask_size": 21.0, "iv": 0.2288, "open_interest": 189.0, "volume": 1.0, "delta": 0.0904, "gamma": 0.0028, "vega": 0.4223, "theta": -0.2234, "rho": 0.0527, "theo": 2.3492, "change": -0.9, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T13:09:43", "percent_change": -20.4545, "prev_day_close": 2.78999990224838}, {"option": "COST261127P01140000", "bid": 82.7, "bid_size": 10.0, "ask": 89.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.003, "vega": 0.3281, "theta": -0.2431, "rho": -0.1541, "theo": 87.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "COST261127C01150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 61.0, "iv": 0.2423, "open_interest": 64.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0023, "vega": 0.3602, "theta": -0.1937, "rho": 0.0424, "theo": 1.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-05T13:18:09", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "COST261127P01150000", "bid": 92.35, "bid_size": 10.0, "ask": 98.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0024, "vega": 0.2565, "theta": -0.2067, "rho": -0.1376, "theo": 97.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9749984741211}, {"option": "COST261127C01160000", "bid": 0.01, "bid_size": 10.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.299, "open_interest": 40.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0019, "vega": 0.3091, "theta": -0.1694, "rho": 0.0346, "theo": 1.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T15:39:47", "percent_change": 0.0, "prev_day_close": 3.08000004757196}, {"option": "COST261127P01160000", "bid": 102.2, "bid_size": 6.0, "ask": 109.25, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0019, "vega": 0.1978, "theta": -0.1724, "rho": -0.0995, "theo": 106.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.299999237061}, {"option": "COST261127C01170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.85, "ask_size": 55.0, "iv": 0.2912, "open_interest": 22.0, "volume": 0.0, "delta": 0.0493, "gamma": 0.0016, "vega": 0.2668, "theta": -0.1496, "rho": 0.0286, "theo": 1.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-19T15:02:06", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "COST261127P01170000", "bid": 112.35, "bid_size": 2.0, "ask": 120.7, "ask_size": 1.0, "iv": 0.2329, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0015, "vega": 0.1537, "theta": -0.1414, "rho": -0.0881, "theo": 116.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.175003051758}, {"option": "COST261127C01180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.2933, "open_interest": 16.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0013, "vega": 0.2318, "theta": -0.1328, "rho": 0.0239, "theo": 1.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T15:46:19", "percent_change": 0.0, "prev_day_close": 1.91999997571111}, {"option": "COST261127P01180000", "bid": 122.25, "bid_size": 2.0, "ask": 130.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0012, "vega": 0.1218, "theta": -0.1159, "rho": -0.0607, "theo": 126.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.799999237061}, {"option": "COST261127C01190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.328, "open_interest": 3.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0011, "vega": 0.2022, "theta": -0.1187, "rho": 0.0201, "theo": 0.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-10-22T11:42:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261127P01190000", "bid": 132.25, "bid_size": 1.0, "ask": 140.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0009, "vega": 0.0886, "theta": -0.0918, "rho": -0.0507, "theo": 136.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.549995422363}, {"option": "COST261127C01200000", "bid": 0.05, "bid_size": 10.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.3447, "open_interest": 19.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.001, "vega": 0.1775, "theta": -0.1066, "rho": 0.0171, "theo": 0.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T13:03:33", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "COST261127P01200000", "bid": 142.2, "bid_size": 2.0, "ask": 149.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0007, "vega": 0.0721, "theta": -0.0724, "rho": -0.0435, "theo": 146.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.875}, {"option": "COST261127C01210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.3627, "open_interest": 1.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0008, "vega": 0.1565, "theta": -0.0962, "rho": 0.0147, "theo": 0.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-19T14:44:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261127P01210000", "bid": 152.2, "bid_size": 2.0, "ask": 160.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0006, "vega": 0.0571, "theta": -0.0574, "rho": -0.0258, "theo": 156.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.5}, {"option": "COST261127C01220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 36.0, "iv": 0.3267, "open_interest": 1.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0007, "vega": 0.1387, "theta": -0.0872, "rho": 0.0127, "theo": 0.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T14:27:17", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "COST261127P01220000", "bid": 162.2, "bid_size": 2.0, "ask": 170.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0004, "vega": 0.0407, "theta": -0.0446, "rho": -0.0222, "theo": 166.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.424995422363}, {"option": "COST261127C01230000", "bid": 0.01, "bid_size": 5.0, "ask": 8.85, "ask_size": 5.0, "iv": 0.4525, "open_interest": 0.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0006, "vega": 0.1232, "theta": -0.0791, "rho": 0.011, "theo": 0.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.4300001906231}, {"option": "COST261127P01230000", "bid": 172.2, "bid_size": 2.0, "ask": 179.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0003, "vega": 0.0314, "theta": -0.0341, "rho": -0.0201, "theo": 176.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.649993896484}, {"option": "COST261127C01240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.69, "ask_size": 61.0, "iv": 0.3404, "open_interest": 11.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0005, "vega": 0.1099, "theta": -0.0721, "rho": 0.0096, "theo": 0.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T13:44:26", "percent_change": 0.0, "prev_day_close": 0.545000016689301}, {"option": "COST261127P01240000", "bid": 182.2, "bid_size": 2.0, "ask": 189.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0003, "vega": 0.0262, "theta": -0.0259, "rho": -0.0159, "theo": 186.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.024993896484}, {"option": "COST261127C01250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 54.0, "iv": 0.4285, "open_interest": 2.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0005, "vega": 0.0983, "theta": -0.0659, "rho": 0.0084, "theo": 0.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T12:24:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261127P01250000", "bid": 192.2, "bid_size": 5.0, "ask": 200.55, "ask_size": 6.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0002, "vega": 0.0206, "theta": -0.0197, "rho": -0.008, "theo": 196.422, "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": 193.574996948242}, {"option": "COST261127C01260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.87, "ask_size": 54.0, "iv": 0.4017, "open_interest": 10.0, "volume": 2.0, "delta": 0.013, "gamma": 0.0004, "vega": 0.0885, "theta": -0.0605, "rho": 0.0074, "theo": 0.3443, "change": -0.18, "open": 2.27, "high": 2.27, "low": 2.27, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-11-06T14:22:44", "percent_change": -7.34694, "prev_day_close": 1.43499994277954}, {"option": "COST261127P01260000", "bid": 202.2, "bid_size": 5.0, "ask": 210.55, "ask_size": 1.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0002, "vega": 0.0144, "theta": -0.0153, "rho": -0.0074, "theo": 206.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.224998474121}, {"option": "COST261127C01270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.4598, "open_interest": 5.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0004, "vega": 0.0797, "theta": -0.0555, "rho": 0.0066, "theo": 0.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T14:25:55", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261127P01270000", "bid": 212.2, "bid_size": 5.0, "ask": 220.55, "ask_size": 1.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0001, "vega": 0.0102, "theta": -0.0116, "rho": -0.007, "theo": 216.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.649993896484}, {"option": "COST261127C01280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 59.0, "iv": 0.4751, "open_interest": 3.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0003, "vega": 0.072, "theta": -0.0511, "rho": 0.0058, "theo": 0.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T14:25:13", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "COST261127P01280000", "bid": 222.2, "bid_size": 2.0, "ask": 230.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0088, "theta": -0.0086, "rho": -0.0063, "theo": 226.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.799995422363}, {"option": "COST261127C01290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.4902, "open_interest": 49.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0003, "vega": 0.0651, "theta": -0.0472, "rho": 0.0052, "theo": 0.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261127P01290000", "bid": 232.2, "bid_size": 2.0, "ask": 239.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0073, "theta": -0.0062, "rho": -0.0051, "theo": 236.4065, "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": 233.699996948242}, {"option": "COST261127C01300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 37.0, "iv": 0.4952, "open_interest": 4.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0002, "vega": 0.0591, "theta": -0.0436, "rho": 0.0046, "theo": 0.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T11:09:27", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "COST261127P01300000", "bid": 242.2, "bid_size": 2.0, "ask": 250.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0045, "rho": -0.0019, "theo": 246.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.449996948242}, {"option": "COST261204C00540000", "bid": 512.45, "bid_size": 1.0, "ask": 519.4, "ask_size": 1.0, "iv": 1.0177, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.4125, "theo": 515.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 518.275024414062}, {"option": "COST261204P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2432, "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": 2.45000004768372}, {"option": "COST261204C00550000", "bid": 502.65, "bid_size": 1.0, "ask": 509.4, "ask_size": 1.0, "iv": 1.0051, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.4202, "theo": 505.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 508.175003051758}, {"option": "COST261204P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 1.2128, "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": 2.45000004768372}, {"option": "COST261204C00560000", "bid": 492.5, "bid_size": 1.0, "ask": 499.45, "ask_size": 1.0, "iv": 0.9631, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.4278, "theo": 495.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 498.5}, {"option": "COST261204P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1829, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "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": 2.45000004768372}, {"option": "COST261204C00570000", "bid": 482.55, "bid_size": 1.0, "ask": 489.5, "ask_size": 1.0, "iv": 0.9416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.4354, "theo": 485.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 488.649993896484}, {"option": "COST261204P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1535, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 2.45000004768372}, {"option": "COST261204C00580000", "bid": 472.1, "bid_size": 1.0, "ask": 479.55, "ask_size": 1.0, "iv": 0.8637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.4431, "theo": 475.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 478.474990844727}, {"option": "COST261204P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1241, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261204C00590000", "bid": 462.15, "bid_size": 1.0, "ask": 470.0, "ask_size": 1.0, "iv": 0.8451, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.4507, "theo": 465.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 468.199996948242}, {"option": "COST261204P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0956, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T12:35:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261204C00600000", "bid": 451.9, "bid_size": 1.0, "ask": 459.65, "ask_size": 1.0, "iv": 0.7825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.4584, "theo": 455.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 458.5}, {"option": "COST261204P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 4.0, "iv": 0.9406, "open_interest": 42.0, "volume": 142.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": -0.72, "open": 0.1, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:34:42", "percent_change": -87.8049, "prev_day_close": 1.05999994743615}, {"option": "COST261204C00610000", "bid": 441.65, "bid_size": 6.0, "ask": 449.65, "ask_size": 2.0, "iv": 0.6803, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.466, "theo": 445.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 448.800003051758}, {"option": "COST261204P00610000", "bid": 0.01, "bid_size": 1.0, "ask": 0.58, "ask_size": 8.0, "iv": 0.7817, "open_interest": 74.0, "volume": 57.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": -0.015, "open": 0.08, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:32:19", "percent_change": -13.0435, "prev_day_close": 0.294999991543591}, {"option": "COST261204C00620000", "bid": 432.55, "bid_size": 1.0, "ask": 440.0, "ask_size": 1.0, "iv": 0.8106, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.4736, "theo": 435.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 373.15, "last_trade_time": "2026-10-27T15:52:32", "percent_change": 0.0, "prev_day_close": 439.199996948242}, {"option": "COST261204P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 13.0, "iv": 0.7604, "open_interest": 194.0, "volume": 80.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0007, "change": -2.4, "open": 0.08, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:35:18", "percent_change": -97.9592, "prev_day_close": 0.294999991543591}, {"option": "COST261204C00630000", "bid": 422.3, "bid_size": 5.0, "ask": 430.5, "ask_size": 1.0, "iv": 0.7604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.4813, "theo": 425.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 428.324996948242}, {"option": "COST261204P00630000", "bid": 0.01, "bid_size": 1.0, "ask": 0.59, "ask_size": 22.0, "iv": 0.7408, "open_interest": 62.0, "volume": 75.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0008, "change": -1.42, "open": 0.08, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T15:15:27", "percent_change": -92.8105, "prev_day_close": 0.299999986775219}, {"option": "COST261204C00640000", "bid": 412.35, "bid_size": 5.0, "ask": 420.4, "ask_size": 1.0, "iv": 0.7428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.0003, "rho": 0.4889, "theo": 415.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 418.475006103516}, {"option": "COST261204P00640000", "bid": 0.01, "bid_size": 1.0, "ask": 0.29, "ask_size": 8.0, "iv": 0.6692, "open_interest": 86.0, "volume": 156.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0005, "theta": -0.0003, "rho": 0.0, "theo": 0.0011, "change": -2.415, "open": 0.09, "high": 0.12, "low": 0.01, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:15:40", "percent_change": -98.3707, "prev_day_close": 0.149999995715916}, {"option": "COST261204C00650000", "bid": 402.4, "bid_size": 5.0, "ask": 410.6, "ask_size": 1.0, "iv": 0.7251, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0007, "theta": -0.0004, "rho": 0.4965, "theo": 405.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 347.25, "last_trade_time": "2026-10-29T15:47:00", "percent_change": 0.0, "prev_day_close": 409.25}, {"option": "COST261204P00650000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 32.0, "iv": 0.6501, "open_interest": 34.0, "volume": 228.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0007, "theta": -0.0004, "rho": 0.0, "theo": 0.0015, "change": -2.365, "open": 0.09, "high": 0.12, "low": 0.02, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T15:50:51", "percent_change": -96.334, "prev_day_close": 0.0550000006332994}, {"option": "COST261204C00660000", "bid": 392.45, "bid_size": 1.0, "ask": 399.9, "ask_size": 1.0, "iv": 0.7076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0009, "theta": -0.0006, "rho": 0.5041, "theo": 395.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 398.975006103516}, {"option": "COST261204P00660000", "bid": 0.01, "bid_size": 1.0, "ask": 0.59, "ask_size": 1.0, "iv": 0.5944, "open_interest": 146.0, "volume": 39.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0009, "theta": -0.0006, "rho": -0.0001, "theo": 0.0021, "change": 0.03, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T14:02:14", "percent_change": 75.0, "prev_day_close": 0.0800000028684735}, {"option": "COST261204C00670000", "bid": 382.75, "bid_size": 1.0, "ask": 390.5, "ask_size": 1.0, "iv": 0.7117, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0013, "theta": -0.0008, "rho": 0.5118, "theo": 385.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 388.600006103516}, {"option": "COST261204P00670000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 1.0, "iv": 0.5767, "open_interest": 355.0, "volume": 50.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0013, "theta": -0.0008, "rho": -0.0001, "theo": 0.0031, "change": -0.8, "open": 0.09, "high": 0.11, "low": 0.02, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:45:32", "percent_change": -88.8889, "prev_day_close": 0.0800000028684735}, {"option": "COST261204C00680000", "bid": 372.55, "bid_size": 1.0, "ask": 380.55, "ask_size": 1.0, "iv": 0.6725, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0018, "theta": -0.0012, "rho": 0.5194, "theo": 375.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 378.724990844727}, {"option": "COST261204P00680000", "bid": 0.01, "bid_size": 1.0, "ask": 0.52, "ask_size": 28.0, "iv": 0.6313, "open_interest": 497.0, "volume": 462.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0018, "theta": -0.0011, "rho": -0.0001, "theo": 0.0044, "change": 0.01, "open": 0.02, "high": 0.12, "low": 0.02, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T14:44:04", "percent_change": 16.6667, "prev_day_close": 0.164999996311963}, {"option": "COST261204C00690000", "bid": 362.6, "bid_size": 5.0, "ask": 370.6, "ask_size": 1.0, "iv": 0.6551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0024, "theta": -0.0016, "rho": 0.527, "theo": 365.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 368.850006103516}, {"option": "COST261204P00690000", "bid": 0.01, "bid_size": 1.0, "ask": 0.98, "ask_size": 5.0, "iv": 0.659, "open_interest": 106.0, "volume": 12.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0024, "theta": -0.0016, "rho": -0.0001, "theo": 0.0062, "change": -2.36, "open": 0.08, "high": 0.12, "low": 0.05, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T12:48:23", "percent_change": -96.3265, "prev_day_close": 0.394999985583127}, {"option": "COST261204C00700000", "bid": 352.35, "bid_size": 6.0, "ask": 360.15, "ask_size": 1.0, "iv": 0.6151, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0032, "theta": -0.0021, "rho": 0.5345, "theo": 355.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 358.625}, {"option": "COST261204P00700000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 13.0, "iv": 0.6166, "open_interest": 391.0, "volume": 12.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0032, "theta": -0.002, "rho": -0.0002, "theo": 0.0085, "change": 0.06, "open": 0.01, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T12:36:17", "percent_change": 120.0, "prev_day_close": 0.370000009424984}, {"option": "COST261204C00710000", "bid": 342.75, "bid_size": 1.0, "ask": 350.65, "ask_size": 1.0, "iv": 0.6279, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0042, "theta": -0.0026, "rho": 0.5421, "theo": 345.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 349.0}, {"option": "COST261204P00710000", "bid": 0.01, "bid_size": 1.0, "ask": 1.24, "ask_size": 24.0, "iv": 0.638, "open_interest": 43.0, "volume": 91.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0042, "theta": -0.0026, "rho": -0.0003, "theo": 0.0114, "change": -2.405, "open": 0.04, "high": 0.1, "low": 0.02, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:36:20", "percent_change": -97.9633, "prev_day_close": 0.524999980814755}, {"option": "COST261204C00720000", "bid": 332.65, "bid_size": 3.0, "ask": 340.55, "ask_size": 1.0, "iv": 0.5993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0053, "theta": -0.0033, "rho": 0.5497, "theo": 335.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 338.674987792969}, {"option": "COST261204P00720000", "bid": 0.01, "bid_size": 1.0, "ask": 1.19, "ask_size": 2.0, "iv": 0.6146, "open_interest": 26.0, "volume": 1.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0053, "theta": -0.0033, "rho": -0.0004, "theo": 0.0147, "change": -2.36, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T10:49:30", "percent_change": -96.3265, "prev_day_close": 0.500000004656613}, {"option": "COST261204C00725000", "bid": 327.55, "bid_size": 3.0, "ask": 335.85, "ask_size": 1.0, "iv": 0.579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0059, "theta": -0.0037, "rho": 0.5534, "theo": 330.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 333.849990844727}, {"option": "COST261204P00725000", "bid": 0.01, "bid_size": 1.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.7496, "open_interest": 44.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0059, "theta": -0.0037, "rho": -0.0004, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T10:40:56", "percent_change": 0.0, "prev_day_close": 2.45500004757196}, {"option": "COST261204C00730000", "bid": 322.7, "bid_size": 1.0, "ask": 330.3, "ask_size": 2.0, "iv": 0.5823, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0065, "theta": -0.004, "rho": 0.5572, "theo": 326.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 328.925003051758}, {"option": "COST261204P00730000", "bid": 0.01, "bid_size": 1.0, "ask": 2.11, "ask_size": 2.0, "iv": 0.6441, "open_interest": 81.0, "volume": 1.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0065, "theta": -0.004, "rho": -0.0004, "theo": 0.0185, "change": -2.36, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T10:49:47", "percent_change": -96.3265, "prev_day_close": 0.670000021345914}, {"option": "COST261204C00735000", "bid": 317.65, "bid_size": 3.0, "ask": 325.75, "ask_size": 1.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0072, "theta": -0.0044, "rho": 0.561, "theo": 321.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 323.75}, {"option": "COST261204P00735000", "bid": 0.01, "bid_size": 1.0, "ask": 0.5, "ask_size": 6.0, "iv": 0.5268, "open_interest": 46.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0072, "theta": -0.0044, "rho": -0.0005, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T15:59:55", "percent_change": 0.0, "prev_day_close": 0.254999999888241}, {"option": "COST261204C00740000", "bid": 312.8, "bid_size": 2.0, "ask": 320.35, "ask_size": 1.0, "iv": 0.5687, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0079, "theta": -0.0048, "rho": 0.5647, "theo": 316.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 243.45, "last_trade_time": "2026-10-28T12:32:39", "percent_change": 0.0, "prev_day_close": 319.225006103516}, {"option": "COST261204P00740000", "bid": 0.01, "bid_size": 1.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.7146, "open_interest": 46.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0079, "theta": -0.0048, "rho": -0.0006, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T12:32:43", "percent_change": 0.0, "prev_day_close": 2.45500004757196}, {"option": "COST261204C00745000", "bid": 307.7, "bid_size": 1.0, "ask": 315.4, "ask_size": 1.0, "iv": 0.5534, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0086, "theta": -0.0052, "rho": 0.5685, "theo": 311.0656, "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": 314.525009155273}, {"option": "COST261204P00745000", "bid": 0.01, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7031, "open_interest": 142.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0086, "theta": -0.0053, "rho": -0.0006, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T10:41:58", "percent_change": 0.0, "prev_day_close": 2.45500004757196}, {"option": "COST261204C00750000", "bid": 303.05, "bid_size": 1.0, "ask": 310.4, "ask_size": 1.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0094, "theta": -0.0057, "rho": 0.5723, "theo": 306.0851, "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": 309.5}, {"option": "COST261204P00750000", "bid": 0.01, "bid_size": 1.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.4283, "open_interest": 80.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0094, "theta": -0.0057, "rho": -0.0007, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:42:03", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "COST261204C00760000", "bid": 291.65, "bid_size": 1.0, "ask": 300.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0111, "theta": -0.0065, "rho": 0.5798, "theo": 296.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 299.174987792969}, {"option": "COST261204P00760000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6688, "open_interest": 30.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0111, "theta": -0.0066, "rho": -0.0008, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T10:43:15", "percent_change": 0.0, "prev_day_close": 2.45500004757196}, {"option": "COST261204C00770000", "bid": 281.9, "bid_size": 1.0, "ask": 290.5, "ask_size": 1.0, "iv": 0.4203, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0129, "theta": -0.0075, "rho": 0.5872, "theo": 286.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.175003051758}, {"option": "COST261204P00770000", "bid": 0.01, "bid_size": 1.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.6463, "open_interest": 92.0, "volume": 1.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.013, "theta": -0.0075, "rho": -0.001, "theo": 0.0382, "change": -2.1, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T10:50:11", "percent_change": -95.8904, "prev_day_close": 2.45500004757196}, {"option": "COST261204C00780000", "bid": 272.9, "bid_size": 3.0, "ask": 280.6, "ask_size": 1.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0152, "theta": -0.0086, "rho": 0.5947, "theo": 276.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 279.324996948242}, {"option": "COST261204P00780000", "bid": 0.01, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.624, "open_interest": 20.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0152, "theta": -0.0086, "rho": -0.0011, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T15:51:25", "percent_change": 0.0, "prev_day_close": 2.45500004757196}, {"option": "COST261204C00785000", "bid": 267.75, "bid_size": 1.0, "ask": 275.65, "ask_size": 1.0, "iv": 0.4806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0165, "theta": -0.0093, "rho": 0.5984, "theo": 271.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 274.975006103516}, {"option": "COST261204P00785000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6127, "open_interest": 11.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0166, "theta": -0.0093, "rho": -0.0012, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T10:36:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261204C00790000", "bid": 263.35, "bid_size": 1.0, "ask": 270.7, "ask_size": 1.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.018, "theta": -0.01, "rho": 0.6021, "theo": 266.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.475006103516}, {"option": "COST261204P00790000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.6017, "open_interest": 4.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0181, "theta": -0.01, "rho": -0.0014, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:58:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261204C00795000", "bid": 257.85, "bid_size": 2.0, "ask": 265.75, "ask_size": 1.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0196, "theta": -0.0108, "rho": 0.6058, "theo": 261.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 264.299987792969}, {"option": "COST261204P00795000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5907, "open_interest": 16.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0197, "theta": -0.0109, "rho": -0.0015, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T15:40:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261204C00800000", "bid": 253.4, "bid_size": 1.0, "ask": 260.75, "ask_size": 1.0, "iv": 0.4855, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0215, "theta": -0.0118, "rho": 0.6094, "theo": 256.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.799995422363}, {"option": "COST261204P00800000", "bid": 0.01, "bid_size": 11.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.397, "open_interest": 37.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0215, "theta": -0.0118, "rho": -0.0017, "theo": 0.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-05T14:52:51", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "COST261204C00805000", "bid": 248.45, "bid_size": 1.0, "ask": 255.8, "ask_size": 1.0, "iv": 0.4787, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0237, "theta": -0.0129, "rho": 0.613, "theo": 251.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.424995422363}, {"option": "COST261204P00805000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5689, "open_interest": 4.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0238, "theta": -0.013, "rho": -0.0019, "theo": 0.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T13:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261204C00810000", "bid": 242.85, "bid_size": 2.0, "ask": 250.85, "ask_size": 1.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0263, "theta": -0.0142, "rho": 0.6166, "theo": 246.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.949996948242}, {"option": "COST261204P00810000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.558, "open_interest": 1.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0264, "theta": -0.0142, "rho": -0.0021, "theo": 0.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T13:29:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261204C00815000", "bid": 238.0, "bid_size": 1.0, "ask": 245.9, "ask_size": 1.0, "iv": 0.4417, "open_interest": 1.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0293, "theta": -0.0157, "rho": 0.6201, "theo": 241.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.93, "last_trade_time": "2026-10-23T14:35:31", "percent_change": 0.0, "prev_day_close": 245.025001525879}, {"option": "COST261204P00815000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5472, "open_interest": 1.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0294, "theta": -0.0158, "rho": -0.0024, "theo": 0.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T13:30:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261204C00820000", "bid": 233.35, "bid_size": 1.0, "ask": 240.9, "ask_size": 1.0, "iv": 0.4463, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0326, "theta": -0.0174, "rho": 0.6236, "theo": 236.4024, "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": 240.025001525879}, {"option": "COST261204P00820000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5364, "open_interest": 5.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0328, "theta": -0.0175, "rho": -0.0027, "theo": 0.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T13:33:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261204C00825000", "bid": 228.45, "bid_size": 1.0, "ask": 235.95, "ask_size": 1.0, "iv": 0.4415, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0365, "theta": -0.0194, "rho": 0.6271, "theo": 231.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.799995422363}, {"option": "COST261204P00825000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5257, "open_interest": 3.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0366, "theta": -0.0195, "rho": -0.003, "theo": 0.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T13:34:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261204C00830000", "bid": 223.3, "bid_size": 1.0, "ask": 230.9, "ask_size": 1.0, "iv": 0.423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.041, "theta": -0.0217, "rho": 0.6305, "theo": 226.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.474998474121}, {"option": "COST261204P00830000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5151, "open_interest": 7.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.041, "theta": -0.0218, "rho": -0.0034, "theo": 0.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-03T13:43:55", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261204C00835000", "bid": 218.55, "bid_size": 1.0, "ask": 226.0, "ask_size": 1.0, "iv": 0.4259, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.046, "theta": -0.0242, "rho": 0.6338, "theo": 221.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.950004577637}, {"option": "COST261204P00835000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0001, "vega": 0.0462, "theta": -0.0244, "rho": -0.004, "theo": 0.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261204C00840000", "bid": 213.55, "bid_size": 1.0, "ask": 221.0, "ask_size": 1.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0002, "vega": 0.0516, "theta": -0.0271, "rho": 0.637, "theo": 216.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.199996948242}, {"option": "COST261204P00840000", "bid": 0.0, "bid_size": 0.0, "ask": 1.49, "ask_size": 1.0, "iv": 0.4026, "open_interest": 2.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0002, "vega": 0.0519, "theta": -0.0273, "rho": -0.0045, "theo": 0.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T14:34:08", "percent_change": 0.0, "prev_day_close": 0.644999980926514}, {"option": "COST261204C00845000", "bid": 207.7, "bid_size": 2.0, "ask": 216.0, "ask_size": 1.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0002, "vega": 0.0578, "theta": -0.0303, "rho": 0.6402, "theo": 211.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.199996948242}, {"option": "COST261204P00845000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4832, "open_interest": 1.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0002, "vega": 0.0579, "theta": -0.0305, "rho": -0.0051, "theo": 0.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-03T14:34:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261204C00850000", "bid": 203.5, "bid_size": 1.0, "ask": 211.0, "ask_size": 1.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0002, "vega": 0.0647, "theta": -0.0338, "rho": 0.6432, "theo": 206.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.949996948242}, {"option": "COST261204P00850000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.3634, "open_interest": 1.0, "volume": 4.0, "delta": -0.0076, "gamma": 0.0002, "vega": 0.0645, "theta": -0.0338, "rho": -0.0058, "theo": 0.2362, "change": -1.665, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T13:48:38", "percent_change": -86.4935, "prev_day_close": 0.400000005960464}, {"option": "COST261204C00855000", "bid": 199.0, "bid_size": 1.0, "ask": 206.0, "ask_size": 1.0, "iv": 0.3988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0002, "vega": 0.0723, "theta": -0.0376, "rho": 0.6462, "theo": 201.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.825004577637}, {"option": "COST261204P00855000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.3597, "open_interest": 3.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0002, "vega": 0.0724, "theta": -0.0376, "rho": -0.0066, "theo": 0.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T10:36:21", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "COST261204C00860000", "bid": 193.7, "bid_size": 1.0, "ask": 201.3, "ask_size": 1.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0003, "vega": 0.0805, "theta": -0.0417, "rho": 0.6491, "theo": 196.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.0}, {"option": "COST261204P00860000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4518, "open_interest": 6.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0003, "vega": 0.081, "theta": -0.042, "rho": -0.0075, "theo": 0.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T10:36:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261204C00865000", "bid": 188.4, "bid_size": 2.0, "ask": 196.3, "ask_size": 1.0, "iv": 0.3687, "open_interest": 3.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0003, "vega": 0.0893, "theta": -0.0461, "rho": 0.6519, "theo": 191.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.64, "last_trade_time": "2026-11-03T10:12:02", "percent_change": 0.0, "prev_day_close": 195.0}, {"option": "COST261204P00865000", "bid": 0.0, "bid_size": 0.0, "ask": 1.28, "ask_size": 8.0, "iv": 0.3496, "open_interest": 3.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0003, "vega": 0.0896, "theta": -0.0464, "rho": -0.0084, "theo": 0.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-03T14:04:42", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "COST261204C00870000", "bid": 183.45, "bid_size": 1.0, "ask": 191.4, "ask_size": 1.0, "iv": 0.3633, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0003, "vega": 0.0989, "theta": -0.0508, "rho": 0.6546, "theo": 186.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.275001525879}, {"option": "COST261204P00870000", "bid": 0.0, "bid_size": 0.0, "ask": 1.26, "ask_size": 4.0, "iv": 0.3401, "open_interest": 2.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0004, "vega": 0.0991, "theta": -0.0512, "rho": -0.0095, "theo": 0.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-11-04T14:38:29", "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "COST261204C00875000", "bid": 178.8, "bid_size": 1.0, "ask": 186.45, "ask_size": 1.0, "iv": 0.3647, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0004, "vega": 0.1092, "theta": -0.0557, "rho": 0.6571, "theo": 181.9343, "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": 185.525001525879}, {"option": "COST261204P00875000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 29.0, "iv": 0.3422, "open_interest": 26.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0004, "vega": 0.11, "theta": -0.056, "rho": -0.0107, "theo": 0.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-04T15:18:05", "percent_change": 0.0, "prev_day_close": 0.65499997138977}, {"option": "COST261204C00880000", "bid": 173.15, "bid_size": 2.0, "ask": 181.5, "ask_size": 1.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0004, "vega": 0.12, "theta": -0.0609, "rho": 0.6596, "theo": 177.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.575004577637}, {"option": "COST261204P00880000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 35.0, "iv": 0.3316, "open_interest": 11.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0004, "vega": 0.1208, "theta": -0.0612, "rho": -0.0119, "theo": 0.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-04T15:20:48", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "COST261204C00885000", "bid": 168.8, "bid_size": 1.0, "ask": 176.45, "ask_size": 1.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0005, "vega": 0.1314, "theta": -0.0662, "rho": 0.6619, "theo": 172.0833, "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": 175.649993896484}, {"option": "COST261204P00885000", "bid": 0.0, "bid_size": 0.0, "ask": 1.83, "ask_size": 24.0, "iv": 0.3333, "open_interest": 2.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0005, "vega": 0.1319, "theta": -0.0666, "rho": -0.0132, "theo": 0.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T15:21:13", "percent_change": 0.0, "prev_day_close": 0.7950000166893}, {"option": "COST261204C00890000", "bid": 163.3, "bid_size": 1.0, "ask": 171.6, "ask_size": 1.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0005, "vega": 0.1436, "theta": -0.0717, "rho": 0.6642, "theo": 167.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.375}, {"option": "COST261204P00890000", "bid": 0.01, "bid_size": 4.0, "ask": 5.65, "ask_size": 3.0, "iv": 0.4047, "open_interest": 6.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0005, "vega": 0.1438, "theta": -0.0722, "rho": -0.0147, "theo": 0.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T15:21:13", "percent_change": 0.0, "prev_day_close": 2.85000000149012}, {"option": "COST261204C00895000", "bid": 159.9, "bid_size": 10.0, "ask": 166.6, "ask_size": 8.0, "iv": 0.3524, "open_interest": 1.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0006, "vega": 0.1566, "theta": -0.0774, "rho": 0.6663, "theo": 162.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.89, "last_trade_time": "2026-11-03T15:56:31", "percent_change": 0.0, "prev_day_close": 164.75}, {"option": "COST261204P00895000", "bid": 0.0, "bid_size": 0.0, "ask": 1.78, "ask_size": 38.0, "iv": 0.3139, "open_interest": 25.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0006, "vega": 0.1575, "theta": -0.0779, "rho": -0.0164, "theo": 0.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T15:19:36", "percent_change": 0.0, "prev_day_close": 0.9549999833107}, {"option": "COST261204C00900000", "bid": 155.0, "bid_size": 10.0, "ask": 161.75, "ask_size": 7.0, "iv": 0.3468, "open_interest": 4.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0006, "vega": 0.1702, "theta": -0.0833, "rho": 0.6682, "theo": 157.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.46, "last_trade_time": "2026-11-03T09:52:01", "percent_change": 0.0, "prev_day_close": 159.400001525879}, {"option": "COST261204P00900000", "bid": 0.0, "bid_size": 0.0, "ask": 1.59, "ask_size": 22.0, "iv": 0.2994, "open_interest": 22.0, "volume": 4.0, "delta": -0.0238, "gamma": 0.0006, "vega": 0.1714, "theta": -0.0838, "rho": -0.018, "theo": 0.7723, "change": -0.17, "open": 0.97, "high": 1.39, "low": 0.97, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-06T14:55:32", "percent_change": -10.8974, "prev_day_close": 0.7950000166893}, {"option": "COST261204C00905000", "bid": 150.05, "bid_size": 9.0, "ask": 156.85, "ask_size": 9.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0007, "vega": 0.1843, "theta": -0.0893, "rho": 0.6701, "theo": 152.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.699996948242}, {"option": "COST261204P00905000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.3588, "open_interest": 4.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0007, "vega": 0.185, "theta": -0.0899, "rho": -0.0198, "theo": 0.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-11-05T14:24:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261204C00910000", "bid": 144.95, "bid_size": 1.0, "ask": 151.95, "ask_size": 3.0, "iv": 0.3287, "open_interest": 4.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0008, "vega": 0.1994, "theta": -0.0955, "rho": 0.6718, "theo": 147.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.58, "last_trade_time": "2026-11-03T10:06:19", "percent_change": 0.0, "prev_day_close": 149.925003051758}, {"option": "COST261204P00910000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.3486, "open_interest": 12.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0008, "vega": 0.1997, "theta": -0.0962, "rho": -0.0218, "theo": 0.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-05T14:24:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261204C00915000", "bid": 140.05, "bid_size": 3.0, "ask": 147.0, "ask_size": 3.0, "iv": 0.321, "open_interest": 1.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0008, "vega": 0.2155, "theta": -0.1019, "rho": 0.6733, "theo": 142.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.69, "last_trade_time": "2026-11-02T12:38:19", "percent_change": 0.0, "prev_day_close": 145.375}, {"option": "COST261204P00915000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.3383, "open_interest": 8.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0008, "vega": 0.2165, "theta": -0.1027, "rho": -0.024, "theo": 1.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-05T14:24:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261204C00920000", "bid": 135.3, "bid_size": 1.0, "ask": 142.0, "ask_size": 3.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0009, "vega": 0.2326, "theta": -0.1086, "rho": 0.6745, "theo": 137.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.025001525879}, {"option": "COST261204P00920000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.3221, "open_interest": 18.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0009, "vega": 0.2347, "theta": -0.1094, "rho": -0.0262, "theo": 1.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-04T14:35:38", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "COST261204C00925000", "bid": 130.45, "bid_size": 10.0, "ask": 137.15, "ask_size": 7.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.001, "vega": 0.2507, "theta": -0.1155, "rho": 0.6755, "theo": 132.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "COST261204P00925000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.3179, "open_interest": 17.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.001, "vega": 0.252, "theta": -0.1164, "rho": -0.0287, "theo": 1.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-11-04T14:37:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261204C00930000", "bid": 125.55, "bid_size": 9.0, "ask": 132.25, "ask_size": 7.0, "iv": 0.3015, "open_interest": 3.0, "volume": 1.0, "delta": 0.9581, "gamma": 0.0011, "vega": 0.2701, "theta": -0.1229, "rho": 0.6763, "theo": 128.0237, "change": -4.34, "open": 135.06, "high": 135.06, "low": 135.06, "tick": "up", "last_trade_price": 135.06, "last_trade_time": "2026-11-06T10:36:24", "percent_change": -3.11334, "prev_day_close": 130.25}, {"option": "COST261204P00930000", "bid": 0.0, "bid_size": 0.0, "ask": 2.94, "ask_size": 46.0, "iv": 0.2763, "open_interest": 25.0, "volume": 1.0, "delta": -0.0421, "gamma": 0.0011, "vega": 0.2708, "theta": -0.1239, "rho": -0.0315, "theo": 1.3572, "change": 0.78, "open": 2.32, "high": 2.32, "low": 2.32, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-11-06T11:15:19", "percent_change": 50.6493, "prev_day_close": 1.44000000506639}, {"option": "COST261204C00935000", "bid": 120.8, "bid_size": 5.0, "ask": 127.4, "ask_size": 9.0, "iv": 0.2966, "open_interest": 14.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0012, "vega": 0.2914, "theta": -0.1307, "rho": 0.6767, "theo": 123.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.22, "last_trade_time": "2026-10-28T14:49:48", "percent_change": 0.0, "prev_day_close": 125.525001525879}, {"option": "COST261204P00935000", "bid": 0.0, "bid_size": 0.0, "ask": 4.15, "ask_size": 31.0, "iv": 0.2867, "open_interest": 19.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0012, "vega": 0.2925, "theta": -0.1318, "rho": -0.0347, "theo": 1.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-04T14:36:56", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "COST261204C00940000", "bid": 115.85, "bid_size": 9.0, "ask": 122.55, "ask_size": 7.0, "iv": 0.2887, "open_interest": 14.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0014, "vega": 0.3146, "theta": -0.1392, "rho": 0.6767, "theo": 118.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 132.75, "last_trade_time": "2026-11-05T11:25:33", "percent_change": 0.0, "prev_day_close": 120.424999237061}, {"option": "COST261204P00940000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 31.0, "iv": 0.266, "open_interest": 23.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0014, "vega": 0.3176, "theta": -0.1403, "rho": -0.0381, "theo": 1.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.02, "last_trade_time": "2026-11-05T14:14:09", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "COST261204C00945000", "bid": 111.0, "bid_size": 9.0, "ask": 117.8, "ask_size": 10.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0015, "vega": 0.3395, "theta": -0.1484, "rho": 0.6761, "theo": 113.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.600002288818}, {"option": "COST261204P00945000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 28.0, "iv": 0.2675, "open_interest": 24.0, "volume": 2.0, "delta": -0.0563, "gamma": 0.0015, "vega": 0.3412, "theta": -0.1497, "rho": -0.0418, "theo": 1.815, "change": -0.125, "open": 2.5, "high": 2.5, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T09:54:18", "percent_change": -5.88235, "prev_day_close": 2.0}, {"option": "COST261204C00950000", "bid": 106.2, "bid_size": 9.0, "ask": 113.0, "ask_size": 10.0, "iv": 0.2772, "open_interest": 11.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0016, "vega": 0.367, "theta": -0.1586, "rho": 0.6751, "theo": 108.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 122.98, "last_trade_time": "2026-11-05T11:25:33", "percent_change": 0.0, "prev_day_close": 110.900001525879}, {"option": "COST261204P00950000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 19.0, "iv": 0.2488, "open_interest": 23.0, "volume": 2.0, "delta": -0.0623, "gamma": 0.0016, "vega": 0.3678, "theta": -0.16, "rho": -0.0463, "theo": 2.015, "change": -0.43, "open": 1.83, "high": 1.83, "low": 1.83, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-11-06T13:12:48", "percent_change": -19.0266, "prev_day_close": 1.79999995231628}, {"option": "COST261204C00955000", "bid": 101.4, "bid_size": 9.0, "ask": 108.15, "ask_size": 7.0, "iv": 0.2703, "open_interest": 2.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0018, "vega": 0.3977, "theta": -0.1698, "rho": 0.6732, "theo": 103.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.15, "last_trade_time": "2026-11-03T15:28:54", "percent_change": 0.0, "prev_day_close": 106.049999237061}, {"option": "COST261204P00955000", "bid": 0.67, "bid_size": 8.0, "ask": 3.35, "ask_size": 7.0, "iv": 0.2449, "open_interest": 42.0, "volume": 4.0, "delta": -0.0693, "gamma": 0.0018, "vega": 0.4012, "theta": -0.1716, "rho": -0.0516, "theo": 2.2517, "change": 0.54, "open": 2.2, "high": 2.94, "low": 2.2, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-11-06T14:55:32", "percent_change": 22.5, "prev_day_close": 2.00000005960464}, {"option": "COST261204C00960000", "bid": 96.65, "bid_size": 9.0, "ask": 103.45, "ask_size": 8.0, "iv": 0.2653, "open_interest": 3.0, "volume": 2.0, "delta": 0.9234, "gamma": 0.002, "vega": 0.4312, "theta": -0.1823, "rho": 0.6705, "theo": 99.2836, "change": -3.63, "open": 107.07, "high": 107.07, "low": 107.07, "tick": "up", "last_trade_price": 107.07, "last_trade_time": "2026-11-06T13:16:24", "percent_change": -3.27913, "prev_day_close": 101.325000762939}, {"option": "COST261204P00960000", "bid": 1.14, "bid_size": 8.0, "ask": 4.25, "ask_size": 9.0, "iv": 0.2519, "open_interest": 42.0, "volume": 14.0, "delta": -0.0772, "gamma": 0.002, "vega": 0.4346, "theta": -0.1843, "rho": -0.057, "theo": 2.5286, "change": -0.32, "open": 4.2, "high": 4.2, "low": 1.81, "tick": "no_change", "last_trade_price": 2.62, "last_trade_time": "2026-11-06T13:12:48", "percent_change": -10.8844, "prev_day_close": 2.17500001192093}, {"option": "COST261204C00965000", "bid": 92.0, "bid_size": 9.0, "ask": 99.1, "ask_size": 7.0, "iv": 0.2643, "open_interest": 1.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0022, "vega": 0.4675, "theta": -0.1963, "rho": 0.667, "theo": 94.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.94, "last_trade_time": "2026-10-28T11:31:07", "percent_change": 0.0, "prev_day_close": 96.625}, {"option": "COST261204P00965000", "bid": 0.14, "bid_size": 76.0, "ask": 4.8, "ask_size": 73.0, "iv": 0.2363, "open_interest": 16.0, "volume": 1.0, "delta": -0.0863, "gamma": 0.0022, "vega": 0.4695, "theta": -0.1985, "rho": -0.0635, "theo": 2.855, "change": 2.135, "open": 5.22, "high": 5.22, "low": 5.22, "tick": "up", "last_trade_price": 5.22, "last_trade_time": "2026-11-06T09:46:04", "percent_change": 69.2058, "prev_day_close": 2.06999995186925}, {"option": "COST261204C00970000", "bid": 87.3, "bid_size": 9.0, "ask": 94.6, "ask_size": 7.0, "iv": 0.2608, "open_interest": 3.0, "volume": 2.0, "delta": 0.9042, "gamma": 0.0024, "vega": 0.5078, "theta": -0.2117, "rho": 0.6623, "theo": 90.0209, "change": -4.065, "open": 97.41, "high": 97.41, "low": 97.41, "tick": "down", "last_trade_price": 97.41, "last_trade_time": "2026-11-06T13:16:24", "percent_change": -4.00592, "prev_day_close": 92.0}, {"option": "COST261204P00970000", "bid": 1.24, "bid_size": 13.0, "ask": 4.6, "ask_size": 32.0, "iv": 0.2359, "open_interest": 63.0, "volume": 15.0, "delta": -0.0966, "gamma": 0.0024, "vega": 0.5123, "theta": -0.2141, "rho": -0.0714, "theo": 3.2382, "change": -0.415, "open": 3.45, "high": 3.6, "low": 3.01, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-11-06T13:08:39", "percent_change": -12.1168, "prev_day_close": 3.02999997138977}, {"option": "COST261204C00975000", "bid": 82.45, "bid_size": 22.0, "ask": 89.6, "ask_size": 22.0, "iv": 0.25, "open_interest": 6.0, "volume": 0.0, "delta": 0.8926, "gamma": 0.0026, "vega": 0.551, "theta": -0.2285, "rho": 0.6563, "theo": 85.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.0, "last_trade_time": "2026-11-05T10:58:27", "percent_change": 0.0, "prev_day_close": 87.3250007629394}, {"option": "COST261204P00975000", "bid": 1.92, "bid_size": 7.0, "ask": 4.85, "ask_size": 55.0, "iv": 0.2345, "open_interest": 9.0, "volume": 12.0, "delta": -0.1084, "gamma": 0.0026, "vega": 0.5551, "theta": -0.2313, "rho": -0.0792, "theo": 3.6938, "change": -0.38, "open": 4.7, "high": 4.7, "low": 3.35, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-11-06T15:38:29", "percent_change": -9.5, "prev_day_close": 3.625}, {"option": "COST261204C00980000", "bid": 78.7, "bid_size": 6.0, "ask": 85.1, "ask_size": 7.0, "iv": 0.2529, "open_interest": 22.0, "volume": 7.0, "delta": 0.8795, "gamma": 0.0029, "vega": 0.5965, "theta": -0.2467, "rho": 0.6493, "theo": 81.0298, "change": -3.205, "open": 88.92, "high": 88.92, "low": 88.92, "tick": "down", "last_trade_price": 88.92, "last_trade_time": "2026-11-06T13:04:33", "percent_change": -3.47897, "prev_day_close": 82.7999992370606}, {"option": "COST261204P00980000", "bid": 2.89, "bid_size": 7.0, "ask": 5.7, "ask_size": 21.0, "iv": 0.2396, "open_interest": 34.0, "volume": 40.0, "delta": -0.1217, "gamma": 0.0029, "vega": 0.599, "theta": -0.2498, "rho": -0.089, "theo": 4.2252, "change": -0.485, "open": 6.22, "high": 6.22, "low": 3.75, "tick": "up", "last_trade_price": 4.14, "last_trade_time": "2026-11-06T15:38:29", "percent_change": -10.4865, "prev_day_close": 4.15000009536743}, {"option": "COST261204C00985000", "bid": 73.4, "bid_size": 27.0, "ask": 80.75, "ask_size": 21.0, "iv": 0.2435, "open_interest": 1.0, "volume": 1.0, "delta": 0.8648, "gamma": 0.0031, "vega": 0.6452, "theta": -0.2661, "rho": 0.6407, "theo": 76.6575, "change": -3.5, "open": 84.2, "high": 84.2, "low": 84.2, "tick": "down", "last_trade_price": 84.2, "last_trade_time": "2026-11-06T13:32:50", "percent_change": -3.99088, "prev_day_close": 78.4249992370606}, {"option": "COST261204P00985000", "bid": 3.35, "bid_size": 20.0, "ask": 5.85, "ask_size": 17.0, "iv": 0.2331, "open_interest": 14.0, "volume": 7.0, "delta": -0.1365, "gamma": 0.0032, "vega": 0.6521, "theta": -0.2695, "rho": -0.0994, "theo": 4.8409, "change": -0.425, "open": 7.5, "high": 7.5, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-06T11:35:50", "percent_change": -8.37438, "prev_day_close": 4.57499992847443}, {"option": "COST261204C00990000", "bid": 70.0, "bid_size": 6.0, "ask": 76.45, "ask_size": 11.0, "iv": 0.2479, "open_interest": 49.0, "volume": 7.0, "delta": 0.8486, "gamma": 0.0034, "vega": 0.6948, "theta": -0.2863, "rho": 0.6309, "theo": 72.3783, "change": -3.43, "open": 79.82, "high": 79.82, "low": 79.82, "tick": "down", "last_trade_price": 79.82, "last_trade_time": "2026-11-06T13:04:33", "percent_change": -4.12012, "prev_day_close": 74.2000007629394}, {"option": "COST261204P00990000", "bid": 3.95, "bid_size": 11.0, "ask": 7.2, "ask_size": 7.0, "iv": 0.236, "open_interest": 54.0, "volume": 5.0, "delta": -0.153, "gamma": 0.0034, "vega": 0.6987, "theta": -0.2901, "rho": -0.1103, "theo": 5.5558, "change": -1.01, "open": 6.4, "high": 6.4, "low": 4.89, "tick": "down", "last_trade_price": 4.89, "last_trade_time": "2026-11-06T14:28:57", "percent_change": -17.1186, "prev_day_close": 5.17499995231628}, {"option": "COST261204C00995000", "bid": 65.75, "bid_size": 6.0, "ask": 72.2, "ask_size": 8.0, "iv": 0.2452, "open_interest": 214.0, "volume": 0.0, "delta": 0.8309, "gamma": 0.0037, "vega": 0.7456, "theta": -0.3071, "rho": 0.6199, "theo": 68.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.47, "last_trade_time": "2026-10-29T12:34:57", "percent_change": 0.0, "prev_day_close": 69.9000015258789}, {"option": "COST261204P00995000", "bid": 4.6, "bid_size": 8.0, "ask": 8.15, "ask_size": 9.0, "iv": 0.2349, "open_interest": 21.0, "volume": 10.0, "delta": -0.171, "gamma": 0.0037, "vega": 0.7499, "theta": -0.3113, "rho": -0.1236, "theo": 6.3645, "change": 0.39, "open": 6.74, "high": 6.74, "low": 6.74, "tick": "no_change", "last_trade_price": 6.74, "last_trade_time": "2026-11-06T11:35:48", "percent_change": 6.14173, "prev_day_close": 6.25}, {"option": "COST261204C01000000", "bid": 61.6, "bid_size": 13.0, "ask": 68.1, "ask_size": 22.0, "iv": 0.2431, "open_interest": 40.0, "volume": 1.0, "delta": 0.8117, "gamma": 0.0039, "vega": 0.7967, "theta": -0.328, "rho": 0.6073, "theo": 64.1201, "change": -8.425, "open": 66.25, "high": 66.25, "low": 66.25, "tick": "down", "last_trade_price": 66.25, "last_trade_time": "2026-11-06T15:10:14", "percent_change": -11.2822, "prev_day_close": 65.7249984741211}, {"option": "COST261204P01000000", "bid": 5.6, "bid_size": 7.0, "ask": 7.75, "ask_size": 11.0, "iv": 0.2261, "open_interest": 25.0, "volume": 527.0, "delta": -0.1905, "gamma": 0.004, "vega": 0.8022, "theta": -0.3326, "rho": -0.1363, "theo": 7.2837, "change": -0.005, "open": 8.15, "high": 8.15, "low": 6.27, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-11-06T15:29:35", "percent_change": -0.0711757, "prev_day_close": 6.84999990463257}, {"option": "COST261204C01005000", "bid": 57.0, "bid_size": 7.0, "ask": 64.4, "ask_size": 6.0, "iv": 0.2399, "open_interest": 2.0, "volume": 0.0, "delta": 0.791, "gamma": 0.0042, "vega": 0.8464, "theta": -0.3487, "rho": 0.5938, "theo": 60.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.95, "last_trade_time": "2026-11-05T10:59:24", "percent_change": 0.0, "prev_day_close": 61.5749988555908}, {"option": "COST261204P01005000", "bid": 6.55, "bid_size": 8.0, "ask": 8.75, "ask_size": 3.0, "iv": 0.2253, "open_interest": 13.0, "volume": 19.0, "delta": -0.2113, "gamma": 0.0043, "vega": 0.8493, "theta": -0.3536, "rho": -0.1508, "theo": 8.3013, "change": 1.6, "open": 9.05, "high": 9.2, "low": 7.35, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-06T15:51:18", "percent_change": 24.6154, "prev_day_close": 7.47500014305115}, {"option": "COST261204C01010000", "bid": 53.0, "bid_size": 7.0, "ask": 60.5, "ask_size": 7.0, "iv": 0.2378, "open_interest": 17.0, "volume": 0.0, "delta": 0.7691, "gamma": 0.0045, "vega": 0.8954, "theta": -0.3686, "rho": 0.5789, "theo": 56.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.04, "last_trade_time": "2026-11-04T10:08:16", "percent_change": 0.0, "prev_day_close": 57.8250007629394}, {"option": "COST261204P01010000", "bid": 6.85, "bid_size": 10.0, "ask": 10.2, "ask_size": 30.0, "iv": 0.222, "open_interest": 38.0, "volume": 4.0, "delta": -0.2337, "gamma": 0.0045, "vega": 0.9027, "theta": -0.3743, "rho": -0.1656, "theo": 9.4465, "change": -0.31, "open": 10.1, "high": 10.4, "low": 8.39, "tick": "down", "last_trade_price": 8.39, "last_trade_time": "2026-11-06T14:28:57", "percent_change": -3.56322, "prev_day_close": 8.92500019073486}, {"option": "COST261204C01015000", "bid": 49.9, "bid_size": 8.0, "ask": 56.45, "ask_size": 26.0, "iv": 0.2383, "open_interest": 10.0, "volume": 0.0, "delta": 0.7458, "gamma": 0.0047, "vega": 0.9415, "theta": -0.3876, "rho": 0.563, "theo": 52.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.48, "last_trade_time": "2026-11-04T15:47:08", "percent_change": 0.0, "prev_day_close": 54.2000007629394}, {"option": "COST261204P01015000", "bid": 9.2, "bid_size": 7.0, "ask": 13.8, "ask_size": 14.0, "iv": 0.2401, "open_interest": 10.0, "volume": 6.0, "delta": -0.2574, "gamma": 0.0048, "vega": 0.9455, "theta": -0.3937, "rho": -0.1805, "theo": 10.7055, "change": 0.35, "open": 9.1, "high": 10.3, "low": 9.1, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-06T15:51:18", "percent_change": 3.51759, "prev_day_close": 10.125}, {"option": "COST261204C01020000", "bid": 46.3, "bid_size": 15.0, "ask": 52.75, "ask_size": 61.0, "iv": 0.237, "open_interest": 36.0, "volume": 6.0, "delta": 0.7214, "gamma": 0.005, "vega": 0.985, "theta": -0.4052, "rho": 0.546, "theo": 48.9228, "change": -8.875, "open": 51.83, "high": 51.83, "low": 50.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-11-06T15:50:59", "percent_change": -15.0743, "prev_day_close": 50.6499996185303}, {"option": "COST261204P01020000", "bid": 10.4, "bid_size": 8.0, "ask": 14.15, "ask_size": 7.0, "iv": 0.2331, "open_interest": 16.0, "volume": 10.0, "delta": -0.282, "gamma": 0.005, "vega": 0.99, "theta": -0.4118, "rho": -0.198, "theo": 12.0636, "change": 0.575, "open": 10.27, "high": 11.95, "low": 10.25, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-11-06T15:54:09", "percent_change": 5.05494, "prev_day_close": 11.1500000953674}, {"option": "COST261204C01025000", "bid": 42.75, "bid_size": 12.0, "ask": 49.2, "ask_size": 36.0, "iv": 0.2356, "open_interest": 14.0, "volume": 0.0, "delta": 0.6959, "gamma": 0.0052, "vega": 1.0252, "theta": -0.421, "rho": 0.5279, "theo": 45.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.35, "last_trade_time": "2026-11-05T11:17:05", "percent_change": 0.0, "prev_day_close": 47.1749992370606}, {"option": "COST261204P01025000", "bid": 12.3, "bid_size": 8.0, "ask": 16.15, "ask_size": 17.0, "iv": 0.2364, "open_interest": 14.0, "volume": 19.0, "delta": -0.3082, "gamma": 0.0053, "vega": 1.0299, "theta": -0.4283, "rho": -0.2126, "theo": 13.5791, "change": 1.72, "open": 16.95, "high": 16.95, "low": 11.47, "tick": "up", "last_trade_price": 13.02, "last_trade_time": "2026-11-06T15:31:41", "percent_change": 15.2212, "prev_day_close": 12.8249998092651}, {"option": "COST261204C01030000", "bid": 39.4, "bid_size": 12.0, "ask": 45.75, "ask_size": 31.0, "iv": 0.2343, "open_interest": 40.0, "volume": 2.0, "delta": 0.6694, "gamma": 0.0054, "vega": 1.0607, "theta": -0.4349, "rho": 0.5092, "theo": 42.0377, "change": -5.285, "open": 44.67, "high": 46.44, "low": 44.67, "tick": "up", "last_trade_price": 46.44, "last_trade_time": "2026-11-06T11:13:26", "percent_change": -10.2175, "prev_day_close": 43.6999988555908}, {"option": "COST261204P01030000", "bid": 13.9, "bid_size": 9.0, "ask": 15.75, "ask_size": 7.0, "iv": 0.2257, "open_interest": 24.0, "volume": 171.0, "delta": -0.3352, "gamma": 0.0055, "vega": 1.0637, "theta": -0.4429, "rho": -0.2292, "theo": 15.2016, "change": 2.025, "open": 22.05, "high": 22.05, "low": 12.84, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-11-06T15:59:26", "percent_change": 15.9136, "prev_day_close": 14.25}, {"option": "COST261204C01035000", "bid": 36.15, "bid_size": 7.0, "ask": 42.5, "ask_size": 7.0, "iv": 0.2333, "open_interest": 17.0, "volume": 0.0, "delta": 0.642, "gamma": 0.0056, "vega": 1.0923, "theta": -0.4466, "rho": 0.4892, "theo": 38.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.95, "last_trade_time": "2026-11-04T09:46:39", "percent_change": 0.0, "prev_day_close": 40.4249992370606}, {"option": "COST261204P01035000", "bid": 15.65, "bid_size": 7.0, "ask": 17.5, "ask_size": 7.0, "iv": 0.2248, "open_interest": 41.0, "volume": 180.0, "delta": -0.3631, "gamma": 0.0057, "vega": 1.0965, "theta": -0.4552, "rho": -0.2456, "theo": 16.9593, "change": 1.125, "open": 23.92, "high": 23.92, "low": 14.75, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-11-06T15:59:26", "percent_change": 7.34095, "prev_day_close": 15.875}, {"option": "COST261204C01040000", "bid": 33.0, "bid_size": 24.0, "ask": 39.35, "ask_size": 10.0, "iv": 0.2319, "open_interest": 16.0, "volume": 2.0, "delta": 0.6138, "gamma": 0.0057, "vega": 1.1183, "theta": -0.4559, "rho": 0.4689, "theo": 35.666, "change": -4.25, "open": 39.41, "high": 41.2, "low": 39.41, "tick": "up", "last_trade_price": 41.2, "last_trade_time": "2026-11-06T13:08:23", "percent_change": -9.35094, "prev_day_close": 37.3500003814697}, {"option": "COST261204P01040000", "bid": 15.2, "bid_size": 7.0, "ask": 21.1, "ask_size": 34.0, "iv": 0.2211, "open_interest": 13.0, "volume": 1.0, "delta": -0.392, "gamma": 0.0059, "vega": 1.1199, "theta": -0.4652, "rho": -0.2621, "theo": 18.8526, "change": 5.4, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-06T09:31:50", "percent_change": 30.6818, "prev_day_close": 17.8500003814697}, {"option": "COST261204C01045000", "bid": 29.9, "bid_size": 33.0, "ask": 36.5, "ask_size": 36.0, "iv": 0.2309, "open_interest": 19.0, "volume": 34.0, "delta": 0.5848, "gamma": 0.0059, "vega": 1.139, "theta": -0.4627, "rho": 0.4476, "theo": 32.6818, "change": -5.2, "open": 37.36, "high": 37.48, "low": 37.05, "tick": "no_change", "last_trade_price": 37.05, "last_trade_time": "2026-11-06T13:40:29", "percent_change": -12.3077, "prev_day_close": 33.9000005722046}, {"option": "COST261204P01045000", "bid": 17.2, "bid_size": 12.0, "ask": 23.5, "ask_size": 33.0, "iv": 0.2217, "open_interest": 5.0, "volume": 6.0, "delta": -0.4216, "gamma": 0.006, "vega": 1.1409, "theta": -0.4728, "rho": -0.2801, "theo": 20.8786, "change": 1.15, "open": 26.6, "high": 26.9, "low": 20.55, "tick": "no_change", "last_trade_price": 20.55, "last_trade_time": "2026-11-06T10:14:00", "percent_change": 5.92783, "prev_day_close": 20.4499998092651}, {"option": "COST261204C01050000", "bid": 27.05, "bid_size": 19.0, "ask": 33.65, "ask_size": 16.0, "iv": 0.2294, "open_interest": 138.0, "volume": 5.0, "delta": 0.5555, "gamma": 0.006, "vega": 1.1539, "theta": -0.4667, "rho": 0.4259, "theo": 29.8656, "change": -7.95, "open": 32.0, "high": 33.82, "low": 31.25, "tick": "down", "last_trade_price": 31.25, "last_trade_time": "2026-11-06T15:25:48", "percent_change": -20.2806, "prev_day_close": 30.7000007629394}, {"option": "COST261204P01050000", "bid": 20.6, "bid_size": 14.0, "ask": 25.15, "ask_size": 7.0, "iv": 0.2236, "open_interest": 20.0, "volume": 6.0, "delta": -0.4518, "gamma": 0.0061, "vega": 1.1533, "theta": -0.4774, "rho": -0.2931, "theo": 23.0603, "change": 1.075, "open": 24.17, "high": 24.94, "low": 20.34, "tick": "up", "last_trade_price": 22.35, "last_trade_time": "2026-11-06T15:54:09", "percent_change": 5.05288, "prev_day_close": 22.125}, {"option": "COST261204C01055000", "bid": 24.3, "bid_size": 17.0, "ask": 30.95, "ask_size": 13.0, "iv": 0.2281, "open_interest": 19.0, "volume": 10.0, "delta": 0.5255, "gamma": 0.0061, "vega": 1.1625, "theta": -0.4681, "rho": 0.4039, "theo": 27.1657, "change": -8.945, "open": 24.7, "high": 28.9, "low": 24.7, "tick": "down", "last_trade_price": 27.48, "last_trade_time": "2026-11-06T15:33:46", "percent_change": -24.5573, "prev_day_close": 28.125}, {"option": "COST261204P01055000", "bid": 21.95, "bid_size": 33.0, "ask": 28.05, "ask_size": 32.0, "iv": 0.221, "open_interest": 5.0, "volume": 29.0, "delta": -0.4824, "gamma": 0.0062, "vega": 1.1603, "theta": -0.4796, "rho": -0.3106, "theo": 25.3607, "change": 1.475, "open": 30.0, "high": 31.6, "low": 22.75, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-06T15:40:20", "percent_change": 6.26993, "prev_day_close": 24.1999998092651}, {"option": "COST261204C01060000", "bid": 22.15, "bid_size": 13.0, "ask": 28.35, "ask_size": 29.0, "iv": 0.2285, "open_interest": 139.0, "volume": 6.0, "delta": 0.4952, "gamma": 0.0061, "vega": 1.1648, "theta": -0.4666, "rho": 0.3809, "theo": 24.6123, "change": -8.6, "open": 28.89, "high": 28.89, "low": 25.05, "tick": "down", "last_trade_price": 25.05, "last_trade_time": "2026-11-06T15:28:26", "percent_change": -25.5572, "prev_day_close": 25.4250001907349}, {"option": "COST261204P01060000", "bid": 24.0, "bid_size": 18.0, "ask": 30.55, "ask_size": 36.0, "iv": 0.2181, "open_interest": 23.0, "volume": 0.0, "delta": -0.5134, "gamma": 0.0063, "vega": 1.1605, "theta": -0.4788, "rho": -0.3227, "theo": 27.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-05T11:18:27", "percent_change": 0.0, "prev_day_close": 26.5750007629395}, {"option": "COST261204C01065000", "bid": 19.3, "bid_size": 15.0, "ask": 25.95, "ask_size": 14.0, "iv": 0.2256, "open_interest": 43.0, "volume": 3.0, "delta": 0.4645, "gamma": 0.0061, "vega": 1.1606, "theta": -0.4624, "rho": 0.3581, "theo": 22.1948, "change": -8.495, "open": 25.81, "high": 25.81, "low": 22.53, "tick": "down", "last_trade_price": 22.53, "last_trade_time": "2026-11-06T15:33:46", "percent_change": -27.3811, "prev_day_close": 23.0500001907349}, {"option": "COST261204P01065000", "bid": 26.5, "bid_size": 8.0, "ask": 33.2, "ask_size": 35.0, "iv": 0.2165, "open_interest": 5.0, "volume": 2.0, "delta": -0.5448, "gamma": 0.0063, "vega": 1.154, "theta": -0.4756, "rho": -0.3356, "theo": 30.4695, "change": -0.925, "open": 28.52, "high": 28.52, "low": 26.9, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-11-06T12:53:27", "percent_change": -3.32435, "prev_day_close": 28.5749998092651}, {"option": "COST261204C01070000", "bid": 18.65, "bid_size": 8.0, "ask": 23.75, "ask_size": 38.0, "iv": 0.2316, "open_interest": 114.0, "volume": 5.0, "delta": 0.4342, "gamma": 0.0061, "vega": 1.1496, "theta": -0.4555, "rho": 0.335, "theo": 19.9536, "change": -3.965, "open": 23.23, "high": 24.3, "low": 23.23, "tick": "down", "last_trade_price": 23.81, "last_trade_time": "2026-11-06T13:38:10", "percent_change": -14.2754, "prev_day_close": 20.5749998092651}, {"option": "COST261204P01070000", "bid": 29.4, "bid_size": 8.0, "ask": 36.1, "ask_size": 35.0, "iv": 0.216, "open_interest": 5.0, "volume": 0.0, "delta": -0.5764, "gamma": 0.0063, "vega": 1.138, "theta": -0.4695, "rho": -0.3493, "theo": 33.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.63, "last_trade_time": "2026-11-05T13:33:41", "percent_change": 0.0, "prev_day_close": 31.6750001907349}, {"option": "COST261204C01075000", "bid": 15.3, "bid_size": 14.0, "ask": 21.65, "ask_size": 14.0, "iv": 0.2251, "open_interest": 161.0, "volume": 1.0, "delta": 0.4041, "gamma": 0.006, "vega": 1.1323, "theta": -0.4461, "rho": 0.3123, "theo": 17.8718, "change": -6.975, "open": 19.0, "high": 19.0, "low": 19.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-06T14:33:49", "percent_change": -26.8527, "prev_day_close": 18.6749992370605}, {"option": "COST261204P01075000", "bid": 32.35, "bid_size": 20.0, "ask": 38.85, "ask_size": 24.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": -0.6076, "gamma": 0.0062, "vega": 1.1184, "theta": -0.4609, "rho": -0.3565, "theo": 36.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9250011444092}, {"option": "COST261204C01080000", "bid": 14.75, "bid_size": 7.0, "ask": 19.7, "ask_size": 11.0, "iv": 0.2304, "open_interest": 37.0, "volume": 7.0, "delta": 0.3744, "gamma": 0.0059, "vega": 1.1089, "theta": -0.4344, "rho": 0.2897, "theo": 15.9489, "change": -4.995, "open": 19.88, "high": 19.88, "low": 17.96, "tick": "up", "last_trade_price": 18.23, "last_trade_time": "2026-11-06T14:05:53", "percent_change": -21.507, "prev_day_close": 16.75}, {"option": "COST261204P01080000", "bid": 35.4, "bid_size": 8.0, "ask": 42.0, "ask_size": 22.0, "iv": 0.2127, "open_interest": 1.0, "volume": 0.0, "delta": -0.6383, "gamma": 0.0061, "vega": 1.0898, "theta": -0.4503, "rho": -0.3682, "theo": 39.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.17, "last_trade_time": "2026-11-02T14:16:21", "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "COST261204C01085000", "bid": 13.05, "bid_size": 5.0, "ask": 17.9, "ask_size": 13.0, "iv": 0.23, "open_interest": 38.0, "volume": 21.0, "delta": 0.3455, "gamma": 0.0058, "vega": 1.0794, "theta": -0.4207, "rho": 0.2675, "theo": 14.1871, "change": -3.76, "open": 15.82, "high": 17.44, "low": 15.82, "tick": "up", "last_trade_price": 17.44, "last_trade_time": "2026-11-06T14:05:53", "percent_change": -17.7358, "prev_day_close": 15.2250003814697}, {"option": "COST261204P01085000", "bid": 38.65, "bid_size": 12.0, "ask": 45.3, "ask_size": 33.0, "iv": 0.2115, "open_interest": 0.0, "volume": 2.0, "delta": -0.6684, "gamma": 0.006, "vega": 1.0543, "theta": -0.4375, "rho": -0.3702, "theo": 42.6647, "change": 0.975, "open": 37.75, "high": 39.75, "low": 37.75, "tick": "up", "last_trade_price": 39.75, "last_trade_time": "2026-11-06T14:01:49", "percent_change": 2.51451, "prev_day_close": 40.7250003814697}, {"option": "COST261204C01090000", "bid": 10.1, "bid_size": 14.0, "ask": 15.85, "ask_size": 44.0, "iv": 0.2211, "open_interest": 22.0, "volume": 0.0, "delta": 0.3178, "gamma": 0.0056, "vega": 1.0456, "theta": -0.4054, "rho": 0.2464, "theo": 12.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.75, "last_trade_time": "2026-11-05T12:05:21", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "COST261204P01090000", "bid": 42.1, "bid_size": 7.0, "ask": 48.7, "ask_size": 18.0, "iv": 0.2104, "open_interest": 0.0, "volume": 0.0, "delta": -0.6976, "gamma": 0.0058, "vega": 1.0179, "theta": -0.4229, "rho": -0.3773, "theo": 46.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.125}, {"option": "COST261204C01095000", "bid": 8.65, "bid_size": 7.0, "ask": 14.8, "ask_size": 50.0, "iv": 0.2228, "open_interest": 14.0, "volume": 0.0, "delta": 0.291, "gamma": 0.0054, "vega": 1.0063, "theta": -0.3886, "rho": 0.2256, "theo": 11.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.27, "last_trade_time": "2026-11-05T10:30:09", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "COST261204P01095000", "bid": 45.75, "bid_size": 7.0, "ask": 52.3, "ask_size": 16.0, "iv": 0.2096, "open_interest": 0.0, "volume": 0.0, "delta": -0.7257, "gamma": 0.0056, "vega": 0.9693, "theta": -0.4075, "rho": -0.3723, "theo": 49.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5249996185303}, {"option": "COST261204C01100000", "bid": 8.85, "bid_size": 7.0, "ask": 12.1, "ask_size": 58.0, "iv": 0.2234, "open_interest": 71.0, "volume": 4.0, "delta": 0.2655, "gamma": 0.0052, "vega": 0.9642, "theta": -0.3708, "rho": 0.2061, "theo": 9.8438, "change": -3.59, "open": 12.07, "high": 12.07, "low": 11.21, "tick": "up", "last_trade_price": 12.01, "last_trade_time": "2026-11-06T13:53:52", "percent_change": -23.0128, "prev_day_close": 10.3499999046326}, {"option": "COST261204P01100000", "bid": 49.0, "bid_size": 6.0, "ask": 57.0, "ask_size": 18.0, "iv": 0.211, "open_interest": 0.0, "volume": 0.0, "delta": -0.7525, "gamma": 0.0054, "vega": 0.9223, "theta": -0.3904, "rho": -0.3724, "theo": 53.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "COST261204C01105000", "bid": 7.75, "bid_size": 7.0, "ask": 12.1, "ask_size": 8.0, "iv": 0.2303, "open_interest": 0.0, "volume": 4.0, "delta": 0.2415, "gamma": 0.0049, "vega": 0.9188, "theta": -0.3523, "rho": 0.1874, "theo": 8.6818, "change": -3.435, "open": 8.69, "high": 9.99, "low": 8.69, "tick": "up", "last_trade_price": 9.99, "last_trade_time": "2026-11-06T11:49:29", "percent_change": -25.5866, "prev_day_close": 9.25}, {"option": "COST261204P01105000", "bid": 53.4, "bid_size": 7.0, "ask": 60.85, "ask_size": 18.0, "iv": 0.2134, "open_interest": 0.0, "volume": 0.0, "delta": -0.7779, "gamma": 0.0052, "vega": 0.8644, "theta": -0.3734, "rho": -0.3701, "theo": 57.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "COST261204C01110000", "bid": 6.75, "bid_size": 7.0, "ask": 11.0, "ask_size": 64.0, "iv": 0.231, "open_interest": 38.0, "volume": 2.0, "delta": 0.2191, "gamma": 0.0046, "vega": 0.8715, "theta": -0.3336, "rho": 0.1701, "theo": 7.6524, "change": -4.92, "open": 8.18, "high": 8.18, "low": 7.78, "tick": "down", "last_trade_price": 7.78, "last_trade_time": "2026-11-06T15:36:07", "percent_change": -38.7402, "prev_day_close": 8.17500019073486}, {"option": "COST261204P01110000", "bid": 57.45, "bid_size": 7.0, "ask": 64.85, "ask_size": 23.0, "iv": 0.213, "open_interest": 5.0, "volume": 0.0, "delta": -0.8016, "gamma": 0.005, "vega": 0.812, "theta": -0.3556, "rho": -0.3581, "theo": 61.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.33, "last_trade_time": "2026-11-05T10:39:39", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "COST261204C01115000", "bid": 5.75, "bid_size": 8.0, "ask": 9.35, "ask_size": 28.0, "iv": 0.2275, "open_interest": 2.0, "volume": 3.0, "delta": 0.1982, "gamma": 0.0044, "vega": 0.8234, "theta": -0.3146, "rho": 0.1539, "theo": 6.7354, "change": -3.995, "open": 7.5, "high": 7.5, "low": 6.83, "tick": "down", "last_trade_price": 6.83, "last_trade_time": "2026-11-06T15:36:07", "percent_change": -36.9053, "prev_day_close": 7.125}, {"option": "COST261204P01115000", "bid": 61.55, "bid_size": 13.0, "ask": 68.95, "ask_size": 12.0, "iv": 0.2121, "open_interest": 0.0, "volume": 0.0, "delta": -0.8238, "gamma": 0.0047, "vega": 0.7584, "theta": -0.338, "rho": -0.342, "theo": 65.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7250003814697}, {"option": "COST261204C01120000", "bid": 4.85, "bid_size": 7.0, "ask": 8.45, "ask_size": 47.0, "iv": 0.2274, "open_interest": 127.0, "volume": 13.0, "delta": 0.1793, "gamma": 0.0041, "vega": 0.7752, "theta": -0.2962, "rho": 0.1392, "theo": 5.9466, "change": -3.105, "open": 6.73, "high": 7.8, "low": 6.35, "tick": "up", "last_trade_price": 7.27, "last_trade_time": "2026-11-06T11:27:11", "percent_change": -29.9277, "prev_day_close": 6.25}, {"option": "COST261204P01120000", "bid": 65.8, "bid_size": 25.0, "ask": 73.0, "ask_size": 17.0, "iv": 0.2101, "open_interest": 0.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.0044, "vega": 0.6952, "theta": -0.321, "rho": -0.3316, "theo": 69.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "COST261204C01125000", "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": "COST261204P01125000", "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": "COST261204C01130000", "bid": 3.45, "bid_size": 7.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.2217, "open_interest": 13.0, "volume": 1.0, "delta": 0.1461, "gamma": 0.0035, "vega": 0.6817, "theta": -0.2609, "rho": 0.1134, "theo": 4.6403, "change": -3.31, "open": 4.79, "high": 4.79, "low": 4.79, "tick": "down", "last_trade_price": 4.79, "last_trade_time": "2026-11-06T15:47:02", "percent_change": -40.8642, "prev_day_close": 5.30000019073486}, {"option": "COST261204P01130000", "bid": 75.6, "bid_size": 11.0, "ask": 81.65, "ask_size": 15.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.8801, "gamma": 0.0039, "vega": 0.5815, "theta": -0.2876, "rho": -0.2932, "theo": 78.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9249992370606}, {"option": "COST261204C01140000", "bid": 2.63, "bid_size": 12.0, "ask": 5.6, "ask_size": 20.0, "iv": 0.2314, "open_interest": 36.0, "volume": 8.0, "delta": 0.119, "gamma": 0.003, "vega": 0.5945, "theta": -0.2288, "rho": 0.0924, "theo": 3.6503, "change": -2.0, "open": 4.5, "high": 5.15, "low": 4.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T12:36:57", "percent_change": -32.7869, "prev_day_close": 4.02499985694885}, {"option": "COST261204P01140000", "bid": 83.75, "bid_size": 9.0, "ask": 90.55, "ask_size": 9.0, "iv": 0.2004, "open_interest": 0.0, "volume": 0.0, "delta": -0.9091, "gamma": 0.0033, "vega": 0.4846, "theta": -0.2552, "rho": -0.2541, "theo": 88.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "COST261204C01150000", "bid": 1.34, "bid_size": 14.0, "ask": 5.1, "ask_size": 57.0, "iv": 0.2336, "open_interest": 10.0, "volume": 1.0, "delta": 0.0973, "gamma": 0.0026, "vega": 0.5158, "theta": -0.2004, "rho": 0.0754, "theo": 2.9025, "change": -1.825, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-06T13:03:49", "percent_change": -34.5972, "prev_day_close": 2.71999996900558}, {"option": "COST261204P01150000", "bid": 93.15, "bid_size": 8.0, "ask": 99.9, "ask_size": 8.0, "iv": 0.1842, "open_interest": 0.0, "volume": 0.0, "delta": -0.9325, "gamma": 0.0028, "vega": 0.3761, "theta": -0.2237, "rho": -0.2182, "theo": 97.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.2750015258789}, {"option": "COST261204C01160000", "bid": 1.15, "bid_size": 11.0, "ask": 4.35, "ask_size": 51.0, "iv": 0.2411, "open_interest": 0.0, "volume": 2.0, "delta": 0.0799, "gamma": 0.0022, "vega": 0.4476, "theta": -0.1758, "rho": 0.0619, "theo": 2.3348, "change": -2.705, "open": 2.66, "high": 2.67, "low": 2.66, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-06T09:56:18", "percent_change": -50.3256, "prev_day_close": 2.9449999332428}, {"option": "COST261204P01160000", "bid": 102.7, "bid_size": 9.0, "ask": 109.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0023, "vega": 0.3013, "theta": -0.1921, "rho": -0.1537, "theo": 107.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.875}, {"option": "COST261204C01170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 63.0, "iv": 0.2506, "open_interest": 2.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0018, "vega": 0.3886, "theta": -0.1549, "rho": 0.0512, "theo": 1.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-11-05T09:59:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261204P01170000", "bid": 112.45, "bid_size": 11.0, "ask": 119.25, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0019, "vega": 0.2265, "theta": -0.1595, "rho": -0.1432, "theo": 116.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.549999237061}, {"option": "COST261204C01180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2664, "open_interest": 0.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0016, "vega": 0.3387, "theta": -0.1371, "rho": 0.0426, "theo": 1.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261204P01180000", "bid": 122.3, "bid_size": 5.0, "ask": 129.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0015, "vega": 0.179, "theta": -0.13, "rho": -0.0866, "theo": 126.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.275001525879}, {"option": "COST261204C01190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.2817, "open_interest": 0.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0013, "vega": 0.2964, "theta": -0.1221, "rho": 0.0359, "theo": 1.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261204P01190000", "bid": 132.25, "bid_size": 2.0, "ask": 140.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0011, "vega": 0.1218, "theta": -0.1015, "rho": -0.0791, "theo": 136.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.574996948242}, {"option": "COST261204C01200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.75, "ask_size": 1.0, "iv": 0.2805, "open_interest": 17.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0011, "vega": 0.2603, "theta": -0.1091, "rho": 0.0304, "theo": 1.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T11:28:18", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "COST261204P01200000", "bid": 142.25, "bid_size": 1.0, "ask": 150.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0009, "vega": 0.1038, "theta": -0.0787, "rho": -0.069, "theo": 146.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.424995422363}, {"option": "COST261204C01210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3117, "open_interest": 1.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.001, "vega": 0.229, "theta": -0.0978, "rho": 0.0259, "theo": 0.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-26T13:27:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261204P01210000", "bid": 152.2, "bid_size": 2.0, "ask": 160.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0007, "vega": 0.0701, "theta": -0.059, "rho": -0.0344, "theo": 156.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.699996948242}, {"option": "COST261204C01220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.3263, "open_interest": 3.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0008, "vega": 0.2026, "theta": -0.088, "rho": 0.0223, "theo": 0.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T15:56:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261204P01220000", "bid": 162.2, "bid_size": 2.0, "ask": 170.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0005, "vega": 0.0472, "theta": -0.0433, "rho": -0.0328, "theo": 166.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.424995422363}, {"option": "COST261204C01230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0007, "vega": 0.1796, "theta": -0.0795, "rho": 0.0192, "theo": 0.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261204P01230000", "bid": 172.2, "bid_size": 1.0, "ask": 180.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0004, "vega": 0.0409, "theta": -0.0305, "rho": -0.0314, "theo": 176.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.5}, {"option": "COST261204C01240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.3547, "open_interest": 3.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0006, "vega": 0.1596, "theta": -0.072, "rho": 0.0167, "theo": 0.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-28T11:57:54", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261204P01240000", "bid": 182.2, "bid_size": 1.0, "ask": 190.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0003, "vega": 0.0287, "theta": -0.0218, "rho": -0.0103, "theo": 186.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.449996948242}, {"option": "COST261204C01250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 33.0, "iv": 0.3683, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0006, "vega": 0.1427, "theta": -0.0654, "rho": 0.0146, "theo": 0.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261204P01250000", "bid": 192.2, "bid_size": 2.0, "ask": 200.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0002, "vega": 0.0155, "theta": -0.0157, "rho": -0.0099, "theo": 196.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.824996948242}, {"option": "COST261204C01260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.3822, "open_interest": 1.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0005, "vega": 0.1274, "theta": -0.0594, "rho": 0.0127, "theo": 0.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-03T12:53:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261204P01260000", "bid": 202.2, "bid_size": 1.0, "ask": 210.55, "ask_size": 1.0, "iv": 0.3237, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0001, "vega": 0.0126, "theta": -0.0106, "rho": -0.0097, "theo": 206.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.549995422363}, {"option": "COST261204C01270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.59, "ask_size": 18.0, "iv": 0.3521, "open_interest": 0.0, "volume": 2.0, "delta": 0.0146, "gamma": 0.0004, "vega": 0.114, "theta": -0.0541, "rho": 0.0111, "theo": 0.4168, "change": -0.06, "open": 2.39, "high": 2.39, "low": 2.39, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-11-06T14:22:44", "percent_change": -2.44898, "prev_day_close": 1.26999998092651}, {"option": "COST261204P01270000", "bid": 212.2, "bid_size": 2.0, "ask": 220.8, "ask_size": 1.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0112, "theta": -0.0061, "rho": -0.0068, "theo": 216.4057, "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": 213.449996948242}, {"option": "COST261204C01280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0004, "vega": 0.1024, "theta": -0.0494, "rho": 0.0098, "theo": 0.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261204P01280000", "bid": 222.2, "bid_size": 1.0, "ask": 230.8, "ask_size": 1.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0075, "theta": -0.0043, "rho": -0.002, "theo": 226.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.799995422363}, {"option": "COST261204C01290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.422, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0003, "vega": 0.0922, "theta": -0.0451, "rho": 0.0087, "theo": 0.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261204P01290000", "bid": 232.2, "bid_size": 2.0, "ask": 240.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0036, "theta": -0.0031, "rho": -0.0019, "theo": 236.4028, "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": 233.549995422363}, {"option": "COST261204C01300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.4348, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0003, "vega": 0.0832, "theta": -0.0414, "rho": 0.0077, "theo": 0.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261204P01300000", "bid": 242.2, "bid_size": 2.0, "ask": 250.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0024, "theta": -0.002, "rho": -0.0018, "theo": 246.4018, "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": 243.399993896484}, {"option": "COST261211C00540000", "bid": 511.25, "bid_size": 1.0, "ask": 519.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0005, "theta": -0.0003, "rho": 0.5152, "theo": 515.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 518.974975585938}, {"option": "COST261211P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.113, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0005, "theta": -0.0003, "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": 2.45000004768372}, {"option": "COST261211C00550000", "bid": 501.0, "bid_size": 1.0, "ask": 510.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0006, "theta": -0.0004, "rho": 0.5247, "theo": 505.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 495.21, "last_trade_time": "2026-11-02T15:11:23", "percent_change": 0.0, "prev_day_close": 509.325012207031}, {"option": "COST261211P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0857, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0006, "theta": -0.0004, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211C00560000", "bid": 491.6, "bid_size": 1.0, "ask": 499.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0006, "theta": -0.0004, "rho": 0.5342, "theo": 495.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 499.350006103516}, {"option": "COST261211P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.059, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0007, "theta": -0.0004, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211C00570000", "bid": 481.35, "bid_size": 1.0, "ask": 490.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0008, "theta": -0.0004, "rho": 0.5438, "theo": 486.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 489.424987792969}, {"option": "COST261211P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0327, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0008, "theta": -0.0004, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211C00580000", "bid": 472.3, "bid_size": 1.0, "ask": 480.0, "ask_size": 1.0, "iv": 0.6759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0009, "theta": -0.0005, "rho": 0.5533, "theo": 476.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 479.025009155273}, {"option": "COST261211P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0009, "theta": -0.0005, "rho": -0.0001, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211C00590000", "bid": 461.7, "bid_size": 1.0, "ask": 470.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.001, "theta": -0.0006, "rho": 0.5628, "theo": 466.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 469.199996948242}, {"option": "COST261211P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9814, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.001, "theta": -0.0006, "rho": -0.0001, "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": 2.45000004768372}, {"option": "COST261211C00600000", "bid": 451.0, "bid_size": 1.0, "ask": 460.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0012, "theta": -0.0007, "rho": 0.5724, "theo": 456.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 459.224990844727}, {"option": "COST261211P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9563, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0012, "theta": -0.0007, "rho": -0.0001, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211C00610000", "bid": 441.8, "bid_size": 1.0, "ask": 450.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0014, "theta": -0.0008, "rho": 0.5819, "theo": 446.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 449.25}, {"option": "COST261211P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9317, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0014, "theta": -0.0008, "rho": -0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211C00620000", "bid": 432.5, "bid_size": 1.0, "ask": 440.2, "ask_size": 1.0, "iv": 0.6207, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0016, "theta": -0.0009, "rho": 0.5914, "theo": 436.2346, "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": 439.0}, {"option": "COST261211P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9074, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0016, "theta": -0.0009, "rho": -0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211C00630000", "bid": 421.0, "bid_size": 2.0, "ask": 430.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0018, "theta": -0.001, "rho": 0.6009, "theo": 426.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 429.349990844727}, {"option": "COST261211P00630000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0018, "theta": -0.001, "rho": -0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211C00640000", "bid": 411.95, "bid_size": 1.0, "ask": 420.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0022, "theta": -0.0011, "rho": 0.6105, "theo": 416.3222, "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": 419.150009155273}, {"option": "COST261211P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0022, "theta": -0.0011, "rho": -0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211C00650000", "bid": 402.0, "bid_size": 1.0, "ask": 410.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0025, "theta": -0.0013, "rho": 0.62, "theo": 406.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 409.5}, {"option": "COST261211P00650000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0025, "theta": -0.0013, "rho": -0.0002, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211C00660000", "bid": 391.3, "bid_size": 1.0, "ask": 401.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.003, "theta": -0.0015, "rho": 0.6295, "theo": 396.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 399.825012207031}, {"option": "COST261211P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.8137, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.003, "theta": -0.0015, "rho": -0.0002, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211C00670000", "bid": 382.7, "bid_size": 1.0, "ask": 390.4, "ask_size": 1.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0036, "theta": -0.0018, "rho": 0.639, "theo": 386.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 389.25}, {"option": "COST261211P00670000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7911, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0036, "theta": -0.0018, "rho": -0.0003, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211C00680000", "bid": 372.15, "bid_size": 1.0, "ask": 380.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0042, "theta": -0.0021, "rho": 0.6484, "theo": 376.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 379.599990844727}, {"option": "COST261211P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0043, "theta": -0.0021, "rho": -0.0003, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211C00690000", "bid": 362.25, "bid_size": 1.0, "ask": 370.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0051, "theta": -0.0025, "rho": 0.6579, "theo": 366.5455, "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": 369.675003051758}, {"option": "COST261211P00690000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0051, "theta": -0.0025, "rho": -0.0004, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211C00700000", "bid": 352.85, "bid_size": 1.0, "ask": 360.55, "ask_size": 1.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0062, "theta": -0.003, "rho": 0.6674, "theo": 356.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 359.724990844727}, {"option": "COST261211P00700000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7249, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0062, "theta": -0.003, "rho": -0.0005, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211C00710000", "bid": 341.9, "bid_size": 1.0, "ask": 350.6, "ask_size": 1.0, "iv": 0.5186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0074, "theta": -0.0036, "rho": 0.6768, "theo": 346.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 349.650009155273}, {"option": "COST261211P00710000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.7034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0075, "theta": -0.0036, "rho": -0.0006, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211C00720000", "bid": 332.65, "bid_size": 1.0, "ask": 341.0, "ask_size": 1.0, "iv": 0.456, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.009, "theta": -0.0043, "rho": 0.6862, "theo": 336.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 339.399993896484}, {"option": "COST261211P00720000", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 9.0, "iv": 0.5955, "open_interest": 0.0, "volume": 1.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0091, "theta": -0.0043, "rho": -0.0007, "theo": 0.0256, "change": 0.06, "open": 2.51, "high": 2.51, "low": 2.51, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-06T14:19:06", "percent_change": 2.44898, "prev_day_close": 1.05499994754791}, {"option": "COST261211C00725000", "bid": 328.2, "bid_size": 1.0, "ask": 336.0, "ask_size": 1.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0099, "theta": -0.0046, "rho": 0.6909, "theo": 331.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 334.449996948242}, {"option": "COST261211P00725000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.6716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0099, "theta": -0.0047, "rho": -0.0008, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211C00730000", "bid": 322.4, "bid_size": 1.0, "ask": 330.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0109, "theta": -0.0051, "rho": 0.6956, "theo": 326.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 329.899993896484}, {"option": "COST261211P00730000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.6612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.011, "theta": -0.0052, "rho": -0.0009, "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": 2.45000004768372}, {"option": "COST261211C00735000", "bid": 317.4, "bid_size": 1.0, "ask": 325.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.012, "theta": -0.0056, "rho": 0.7002, "theo": 321.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 324.75}, {"option": "COST261211P00735000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6508, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0121, "theta": -0.0056, "rho": -0.001, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211C00740000", "bid": 312.15, "bid_size": 1.0, "ask": 320.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0131, "theta": -0.0061, "rho": 0.7049, "theo": 316.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 319.650009155273}, {"option": "COST261211P00740000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0133, "theta": -0.0062, "rho": -0.0011, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211C00745000", "bid": 307.0, "bid_size": 1.0, "ask": 316.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0144, "theta": -0.0066, "rho": 0.7096, "theo": 311.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 315.0}, {"option": "COST261211P00745000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0146, "theta": -0.0067, "rho": -0.0012, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211C00750000", "bid": 302.9, "bid_size": 1.0, "ask": 311.45, "ask_size": 1.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0158, "theta": -0.0072, "rho": 0.7142, "theo": 306.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.024993896484}, {"option": "COST261211P00750000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.016, "theta": -0.0073, "rho": -0.0013, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211C00760000", "bid": 293.2, "bid_size": 1.0, "ask": 300.9, "ask_size": 1.0, "iv": 0.4248, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0191, "theta": -0.0086, "rho": 0.7234, "theo": 296.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 299.699996948242}, {"option": "COST261211P00760000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0192, "theta": -0.0087, "rho": -0.0016, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211C00770000", "bid": 282.35, "bid_size": 1.0, "ask": 291.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0229, "theta": -0.0102, "rho": 0.7326, "theo": 286.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.5}, {"option": "COST261211P00770000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0232, "theta": -0.0103, "rho": -0.002, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211C00780000", "bid": 272.7, "bid_size": 1.0, "ask": 281.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0276, "theta": -0.0121, "rho": 0.7416, "theo": 277.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.225006103516}, {"option": "COST261211P00780000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5594, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0278, "theta": -0.0123, "rho": -0.0025, "theo": 0.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211C00785000", "bid": 268.05, "bid_size": 1.0, "ask": 276.1, "ask_size": 1.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0302, "theta": -0.0132, "rho": 0.7461, "theo": 272.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.25}, {"option": "COST261211P00785000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5495, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0304, "theta": -0.0134, "rho": -0.0027, "theo": 0.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211C00790000", "bid": 262.8, "bid_size": 1.0, "ask": 271.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0332, "theta": -0.0144, "rho": 0.7506, "theo": 267.0685, "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": 270.300003051758}, {"option": "COST261211P00790000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0334, "theta": -0.0146, "rho": -0.003, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211C00795000", "bid": 257.15, "bid_size": 1.0, "ask": 266.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0363, "theta": -0.0157, "rho": 0.755, "theo": 262.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.100006103516}, {"option": "COST261211P00795000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.5298, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0368, "theta": -0.0158, "rho": -0.0034, "theo": 0.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211C00800000", "bid": 252.7, "bid_size": 1.0, "ask": 261.75, "ask_size": 1.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0398, "theta": -0.0171, "rho": 0.7594, "theo": 257.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.125}, {"option": "COST261211P00800000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.5208, "open_interest": 4.0, "volume": 10.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0403, "theta": -0.0173, "rho": -0.0037, "theo": 0.1327, "change": -2.43, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T09:30:09", "percent_change": -98.3806, "prev_day_close": 2.47000004723668}, {"option": "COST261211C00805000", "bid": 247.2, "bid_size": 1.0, "ask": 256.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0437, "theta": -0.0186, "rho": 0.7637, "theo": 252.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.924995422363}, {"option": "COST261211P00805000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0441, "theta": -0.0189, "rho": -0.0041, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211C00810000", "bid": 242.95, "bid_size": 1.0, "ask": 251.3, "ask_size": 1.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0481, "theta": -0.0203, "rho": 0.768, "theo": 247.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.475006103516}, {"option": "COST261211P00810000", "bid": 0.01, "bid_size": 2.0, "ask": 8.85, "ask_size": 2.0, "iv": 0.5651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0482, "theta": -0.0205, "rho": -0.0046, "theo": 0.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.4300001906231}, {"option": "COST261211C00815000", "bid": 238.0, "bid_size": 1.0, "ask": 246.35, "ask_size": 1.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0001, "vega": 0.0528, "theta": -0.0222, "rho": 0.7722, "theo": 242.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.575004577637}, {"option": "COST261211P00815000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 18.0, "iv": 0.4121, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0001, "vega": 0.0532, "theta": -0.0225, "rho": -0.0051, "theo": 0.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "COST261211C00820000", "bid": 233.05, "bid_size": 1.0, "ask": 241.4, "ask_size": 1.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.058, "theta": -0.0243, "rho": 0.7764, "theo": 237.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.724998474121}, {"option": "COST261211P00820000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0001, "vega": 0.0587, "theta": -0.0246, "rho": -0.0057, "theo": 0.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211C00825000", "bid": 228.0, "bid_size": 1.0, "ask": 236.95, "ask_size": 1.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0002, "vega": 0.0637, "theta": -0.0265, "rho": 0.7805, "theo": 232.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.099998474121}, {"option": "COST261211P00825000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 21.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0002, "vega": 0.0645, "theta": -0.0269, "rho": -0.0064, "theo": 0.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "COST261211C00830000", "bid": 223.2, "bid_size": 1.0, "ask": 231.5, "ask_size": 1.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0002, "vega": 0.07, "theta": -0.029, "rho": 0.7845, "theo": 227.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.824996948242}, {"option": "COST261211P00830000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0002, "vega": 0.0706, "theta": -0.0294, "rho": -0.007, "theo": 0.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211C00835000", "bid": 217.65, "bid_size": 1.0, "ask": 226.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0002, "vega": 0.077, "theta": -0.0317, "rho": 0.7884, "theo": 222.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.350006103516}, {"option": "COST261211P00835000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 21.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0002, "vega": 0.0775, "theta": -0.0321, "rho": -0.0079, "theo": 0.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "COST261211C00840000", "bid": 213.95, "bid_size": 1.0, "ask": 222.0, "ask_size": 2.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0002, "vega": 0.0846, "theta": -0.0347, "rho": 0.7922, "theo": 217.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.049995422363}, {"option": "COST261211P00840000", "bid": 0.0, "bid_size": 0.0, "ask": 1.49, "ask_size": 1.0, "iv": 0.3615, "open_interest": 1.0, "volume": 3.0, "delta": -0.0092, "gamma": 0.0002, "vega": 0.0854, "theta": -0.0351, "rho": -0.0088, "theo": 0.3197, "change": -0.17, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T09:44:56", "percent_change": -35.4167, "prev_day_close": 0.644999980926514}, {"option": "COST261211C00845000", "bid": 208.45, "bid_size": 1.0, "ask": 217.0, "ask_size": 2.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0003, "vega": 0.0929, "theta": -0.0379, "rho": 0.7959, "theo": 212.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.5}, {"option": "COST261211P00845000", "bid": 0.0, "bid_size": 0.0, "ask": 0.97, "ask_size": 14.0, "iv": 0.3322, "open_interest": 1.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0003, "vega": 0.094, "theta": -0.0383, "rho": -0.0098, "theo": 0.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-04T10:37:05", "percent_change": 0.0, "prev_day_close": 0.419999986886978}, {"option": "COST261211C00850000", "bid": 204.05, "bid_size": 1.0, "ask": 212.0, "ask_size": 1.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0003, "vega": 0.102, "theta": -0.0414, "rho": 0.7995, "theo": 207.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.575004577637}, {"option": "COST261211P00850000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4243, "open_interest": 4.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0003, "vega": 0.1029, "theta": -0.0419, "rho": -0.0109, "theo": 0.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-04T10:37:05", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "COST261211C00855000", "bid": 198.55, "bid_size": 1.0, "ask": 206.85, "ask_size": 1.0, "iv": 0.3146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0003, "vega": 0.112, "theta": -0.0452, "rho": 0.8029, "theo": 202.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.574996948242}, {"option": "COST261211P00855000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 21.0, "iv": 0.3376, "open_interest": 5.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0003, "vega": 0.1128, "theta": -0.0458, "rho": -0.0121, "theo": 0.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-11-03T14:21:32", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "COST261211C00860000", "bid": 193.6, "bid_size": 1.0, "ask": 201.9, "ask_size": 1.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0004, "vega": 0.1229, "theta": -0.0493, "rho": 0.8062, "theo": 197.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.024993896484}, {"option": "COST261211P00860000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4056, "open_interest": 3.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0004, "vega": 0.1236, "theta": -0.0499, "rho": -0.0136, "theo": 0.5034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-11-04T10:37:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211C00865000", "bid": 188.4, "bid_size": 1.0, "ask": 197.0, "ask_size": 1.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0004, "vega": 0.1346, "theta": -0.0538, "rho": 0.8093, "theo": 192.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.900001525879}, {"option": "COST261211P00865000", "bid": 0.0, "bid_size": 0.0, "ask": 1.28, "ask_size": 31.0, "iv": 0.314, "open_interest": 2.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0004, "vega": 0.1362, "theta": -0.0544, "rho": -0.0152, "theo": 0.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T10:37:23", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "COST261211C00870000", "bid": 184.7, "bid_size": 5.0, "ask": 192.55, "ask_size": 1.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0004, "vega": 0.1473, "theta": -0.0586, "rho": 0.8123, "theo": 187.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.849998474121}, {"option": "COST261211P00870000", "bid": 0.0, "bid_size": 0.0, "ask": 1.26, "ask_size": 28.0, "iv": 0.3055, "open_interest": 6.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0004, "vega": 0.1489, "theta": -0.0593, "rho": -0.0168, "theo": 0.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T10:37:23", "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "COST261211C00875000", "bid": 180.2, "bid_size": 1.0, "ask": 187.65, "ask_size": 1.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0005, "vega": 0.1613, "theta": -0.0638, "rho": 0.815, "theo": 183.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.175003051758}, {"option": "COST261211P00875000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 42.0, "iv": 0.3074, "open_interest": 8.0, "volume": 2.0, "delta": -0.0197, "gamma": 0.0005, "vega": 0.1623, "theta": -0.0646, "rho": -0.0186, "theo": 0.7077, "change": -0.355, "open": 0.62, "high": 0.67, "low": 0.62, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-06T15:18:23", "percent_change": -34.6341, "prev_day_close": 0.730000019073486}, {"option": "COST261211C00880000", "bid": 174.6, "bid_size": 5.0, "ask": 182.8, "ask_size": 1.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0005, "vega": 0.1765, "theta": -0.0695, "rho": 0.8175, "theo": 178.1337, "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": 180.725006103516}, {"option": "COST261211P00880000", "bid": 0.01, "bid_size": 6.0, "ask": 1.74, "ask_size": 6.0, "iv": 0.3053, "open_interest": 6.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0005, "vega": 0.1772, "theta": -0.0702, "rho": -0.0208, "theo": 0.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-03T15:37:00", "percent_change": 0.0, "prev_day_close": 0.820000022649765}, {"option": "COST261211C00885000", "bid": 168.55, "bid_size": 1.0, "ask": 178.0, "ask_size": 1.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0006, "vega": 0.1927, "theta": -0.0755, "rho": 0.8197, "theo": 173.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.724998474121}, {"option": "COST261211P00885000", "bid": 0.0, "bid_size": 0.0, "ask": 1.83, "ask_size": 17.0, "iv": 0.2995, "open_interest": 1.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0006, "vega": 0.1947, "theta": -0.0763, "rho": -0.0232, "theo": 0.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-11-02T15:06:52", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "COST261211C00890000", "bid": 165.8, "bid_size": 3.0, "ask": 172.55, "ask_size": 3.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0006, "vega": 0.2101, "theta": -0.082, "rho": 0.8218, "theo": 168.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.950004577637}, {"option": "COST261211P00890000", "bid": 0.0, "bid_size": 0.0, "ask": 2.08, "ask_size": 14.0, "iv": 0.2977, "open_interest": 3.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0006, "vega": 0.2121, "theta": -0.0829, "rho": -0.0257, "theo": 0.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-11-03T14:22:10", "percent_change": 0.0, "prev_day_close": 0.839999973773956}, {"option": "COST261211C00895000", "bid": 160.75, "bid_size": 6.0, "ask": 167.7, "ask_size": 7.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0007, "vega": 0.2291, "theta": -0.0889, "rho": 0.8235, "theo": 163.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.224998474121}, {"option": "COST261211P00895000", "bid": 0.0, "bid_size": 0.0, "ask": 1.98, "ask_size": 28.0, "iv": 0.2871, "open_interest": 2.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0007, "vega": 0.2304, "theta": -0.0899, "rho": -0.0284, "theo": 1.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-11-03T14:22:10", "percent_change": 0.0, "prev_day_close": 0.9549999833107}, {"option": "COST261211C00900000", "bid": 155.45, "bid_size": 7.0, "ask": 162.85, "ask_size": 6.0, "iv": 0.3087, "open_interest": 1.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0008, "vega": 0.2498, "theta": -0.0964, "rho": 0.8248, "theo": 158.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.24, "last_trade_time": "2026-11-03T15:56:31", "percent_change": 0.0, "prev_day_close": 160.875}, {"option": "COST261211P00900000", "bid": 0.19, "bid_size": 6.0, "ask": 2.04, "ask_size": 6.0, "iv": 0.2848, "open_interest": 3.0, "volume": 2.0, "delta": -0.0334, "gamma": 0.0008, "vega": 0.2508, "theta": -0.0975, "rho": -0.0316, "theo": 1.2442, "change": -1.11, "open": 1.3, "high": 1.3, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-06T15:18:23", "percent_change": -50.9174, "prev_day_close": 1.13499999046326}, {"option": "COST261211C00905000", "bid": 151.25, "bid_size": 4.0, "ask": 158.35, "ask_size": 6.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0008, "vega": 0.2717, "theta": -0.1044, "rho": 0.8258, "theo": 153.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.050003051758}, {"option": "COST261211P00905000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 0.2748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0009, "vega": 0.2746, "theta": -0.1056, "rho": -0.0353, "theo": 1.3925, "change": 0.0, "open": 0.0, "high": 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": "COST261211C00910000", "bid": 146.0, "bid_size": 1.0, "ask": 153.65, "ask_size": 1.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0009, "vega": 0.2952, "theta": -0.113, "rho": 0.8264, "theo": 149.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.625}, {"option": "COST261211P00910000", "bid": 0.0, "bid_size": 0.0, "ask": 2.83, "ask_size": 13.0, "iv": 0.2804, "open_interest": 1.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0009, "vega": 0.2977, "theta": -0.1143, "rho": -0.0389, "theo": 1.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-03T11:18:10", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "COST261211C00915000", "bid": 141.05, "bid_size": 3.0, "ask": 148.75, "ask_size": 3.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.001, "vega": 0.3208, "theta": -0.1222, "rho": 0.8265, "theo": 144.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.049995422363}, {"option": "COST261211P00915000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 28.0, "iv": 0.2776, "open_interest": 11.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.001, "vega": 0.3223, "theta": -0.1236, "rho": -0.043, "theo": 1.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-03T11:18:10", "percent_change": 0.0, "prev_day_close": 1.35500001907349}, {"option": "COST261211C00920000", "bid": 135.15, "bid_size": 1.0, "ask": 143.55, "ask_size": 3.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0011, "vega": 0.3483, "theta": -0.132, "rho": 0.8261, "theo": 139.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.049995422363}, {"option": "COST261211P00920000", "bid": 0.0, "bid_size": 0.0, "ask": 2.96, "ask_size": 6.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0011, "vega": 0.3502, "theta": -0.1336, "rho": -0.0478, "theo": 1.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-11-02T15:07:24", "percent_change": 0.0, "prev_day_close": 1.48000001907349}, {"option": "COST261211C00925000", "bid": 131.1, "bid_size": 4.0, "ask": 138.8, "ask_size": 4.0, "iv": 0.2851, "open_interest": 1.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0012, "vega": 0.3773, "theta": -0.1426, "rho": 0.8251, "theo": 134.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.75, "last_trade_time": "2026-11-02T10:37:37", "percent_change": 0.0, "prev_day_close": 137.25}, {"option": "COST261211P00925000", "bid": 0.0, "bid_size": 0.0, "ask": 4.45, "ask_size": 13.0, "iv": 0.2799, "open_interest": 3.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0012, "vega": 0.3816, "theta": -0.1442, "rho": -0.053, "theo": 2.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-11-02T15:07:24", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "COST261211C00930000", "bid": 127.35, "bid_size": 7.0, "ask": 134.75, "ask_size": 1.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0013, "vega": 0.4083, "theta": -0.1538, "rho": 0.8236, "theo": 130.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.899993896484}, {"option": "COST261211P00930000", "bid": 0.0, "bid_size": 0.0, "ask": 3.95, "ask_size": 6.0, "iv": 0.264, "open_interest": 6.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0014, "vega": 0.4111, "theta": -0.1556, "rho": -0.0583, "theo": 2.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-11-02T15:07:24", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "COST261211C00935000", "bid": 122.7, "bid_size": 6.0, "ask": 129.4, "ask_size": 7.0, "iv": 0.291, "open_interest": 0.0, "volume": 1.0, "delta": 0.9316, "gamma": 0.0015, "vega": 0.4419, "theta": -0.1658, "rho": 0.8214, "theo": 125.3241, "change": -5.715, "open": 132.11, "high": 132.11, "low": 132.11, "tick": "down", "last_trade_price": 132.11, "last_trade_time": "2026-11-06T10:36:24", "percent_change": -4.14656, "prev_day_close": 127.199996948242}, {"option": "COST261211P00935000", "bid": 0.14, "bid_size": 56.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.2522, "open_interest": 5.0, "volume": 5.0, "delta": -0.0691, "gamma": 0.0015, "vega": 0.4437, "theta": -0.1678, "rho": -0.0648, "theo": 2.7662, "change": 0.55, "open": 3.5, "high": 3.5, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T10:31:10", "percent_change": 22.449, "prev_day_close": 1.79999995231628}, {"option": "COST261211C00940000", "bid": 118.05, "bid_size": 6.0, "ask": 124.85, "ask_size": 6.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0016, "vega": 0.4772, "theta": -0.1785, "rho": 0.8184, "theo": 120.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.650001525879}, {"option": "COST261211P00940000", "bid": 0.64, "bid_size": 6.0, "ask": 4.75, "ask_size": 6.0, "iv": 0.2642, "open_interest": 6.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0016, "vega": 0.482, "theta": -0.1806, "rho": -0.0721, "theo": 3.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.56, "last_trade_time": "2026-10-29T13:11:41", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "COST261211C00945000", "bid": 113.5, "bid_size": 6.0, "ask": 120.55, "ask_size": 6.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0017, "vega": 0.5141, "theta": -0.192, "rho": 0.8147, "theo": 116.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.25}, {"option": "COST261211P00945000", "bid": 0.84, "bid_size": 6.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.2589, "open_interest": 1.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0018, "vega": 0.5184, "theta": -0.1943, "rho": -0.0791, "theo": 3.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.77, "last_trade_time": "2026-10-29T13:11:41", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "COST261211C00950000", "bid": 108.55, "bid_size": 6.0, "ask": 116.0, "ask_size": 6.0, "iv": 0.2833, "open_interest": 0.0, "volume": 1.0, "delta": 0.9072, "gamma": 0.0019, "vega": 0.5535, "theta": -0.2062, "rho": 0.8102, "theo": 111.5304, "change": -9.995, "open": 112.48, "high": 112.48, "low": 112.48, "tick": "down", "last_trade_price": 112.48, "last_trade_time": "2026-11-06T15:34:00", "percent_change": -8.16085, "prev_day_close": 113.375}, {"option": "COST261211P00950000", "bid": 1.28, "bid_size": 6.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2551, "open_interest": 12.0, "volume": 0.0, "delta": -0.0938, "gamma": 0.0019, "vega": 0.556, "theta": -0.2088, "rho": -0.0874, "theo": 3.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T11:41:26", "percent_change": 0.0, "prev_day_close": 2.50499999988824}, {"option": "COST261211C00955000", "bid": 104.0, "bid_size": 7.0, "ask": 111.6, "ask_size": 6.0, "iv": 0.2815, "open_interest": 2.0, "volume": 1.0, "delta": 0.8974, "gamma": 0.002, "vega": 0.5949, "theta": -0.2211, "rho": 0.8045, "theo": 107.0307, "change": -10.075, "open": 108.3, "high": 108.3, "low": 108.3, "tick": "down", "last_trade_price": 108.3, "last_trade_time": "2026-11-06T15:39:43", "percent_change": -8.51109, "prev_day_close": 108.900001525879}, {"option": "COST261211P00955000", "bid": 2.49, "bid_size": 6.0, "ask": 6.3, "ask_size": 6.0, "iv": 0.2687, "open_interest": 5.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.002, "vega": 0.5994, "theta": -0.2239, "rho": -0.0969, "theo": 4.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.68, "last_trade_time": "2026-11-02T09:52:40", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "COST261211C00960000", "bid": 100.0, "bid_size": 6.0, "ask": 107.2, "ask_size": 7.0, "iv": 0.283, "open_interest": 2.0, "volume": 0.0, "delta": 0.8868, "gamma": 0.0022, "vega": 0.6371, "theta": -0.2366, "rho": 0.7982, "theo": 102.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.06, "last_trade_time": "2026-11-02T12:29:23", "percent_change": 0.0, "prev_day_close": 104.475002288818}, {"option": "COST261211P00960000", "bid": 2.62, "bid_size": 11.0, "ask": 7.05, "ask_size": 5.0, "iv": 0.2529, "open_interest": 14.0, "volume": 11.0, "delta": -0.1143, "gamma": 0.0022, "vega": 0.6428, "theta": -0.2397, "rho": -0.1063, "theo": 4.9466, "change": 0.37, "open": 5.92, "high": 5.92, "low": 4.65, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T12:26:59", "percent_change": 8.54503, "prev_day_close": 4.79999995231628}, {"option": "COST261211C00965000", "bid": 96.4, "bid_size": 6.0, "ask": 102.75, "ask_size": 7.0, "iv": 0.2862, "open_interest": 1.0, "volume": 0.0, "delta": 0.8753, "gamma": 0.0024, "vega": 0.6812, "theta": -0.2528, "rho": 0.7909, "theo": 98.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.89, "last_trade_time": "2026-11-03T13:21:33", "percent_change": 0.0, "prev_day_close": 100.275001525879}, {"option": "COST261211P00965000", "bid": 3.55, "bid_size": 7.0, "ask": 7.35, "ask_size": 6.0, "iv": 0.2649, "open_interest": 1.0, "volume": 1.0, "delta": -0.126, "gamma": 0.0024, "vega": 0.6844, "theta": -0.2562, "rho": -0.1165, "theo": 5.5536, "change": 0.385, "open": 5.19, "high": 5.19, "low": 5.19, "tick": "down", "last_trade_price": 5.19, "last_trade_time": "2026-11-06T15:32:04", "percent_change": 8.01249, "prev_day_close": 5.0}, {"option": "COST261211C00970000", "bid": 91.0, "bid_size": 6.0, "ask": 98.5, "ask_size": 6.0, "iv": 0.2769, "open_interest": 0.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0025, "vega": 0.7269, "theta": -0.2694, "rho": 0.7823, "theo": 93.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.625}, {"option": "COST261211P00970000", "bid": 3.85, "bid_size": 21.0, "ask": 8.7, "ask_size": 21.0, "iv": 0.2661, "open_interest": 27.0, "volume": 4.0, "delta": -0.1387, "gamma": 0.0026, "vega": 0.7313, "theta": -0.2732, "rho": -0.1286, "theo": 6.2331, "change": 0.1, "open": 5.6, "high": 7.6, "low": 5.6, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T15:58:27", "percent_change": 1.5873, "prev_day_close": 5.82500004768372}, {"option": "COST261211C00975000", "bid": 87.0, "bid_size": 6.0, "ask": 94.15, "ask_size": 7.0, "iv": 0.2765, "open_interest": 3.0, "volume": 0.0, "delta": 0.8495, "gamma": 0.0027, "vega": 0.7724, "theta": -0.2863, "rho": 0.7729, "theo": 89.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.8, "last_trade_time": "2026-11-05T09:45:06", "percent_change": 0.0, "prev_day_close": 91.4249992370606}, {"option": "COST261211P00975000", "bid": 5.4, "bid_size": 7.0, "ask": 8.9, "ask_size": 6.0, "iv": 0.2669, "open_interest": 8.0, "volume": 2.0, "delta": -0.1521, "gamma": 0.0027, "vega": 0.7791, "theta": -0.2903, "rho": -0.1401, "theo": 6.9769, "change": -0.125, "open": 8.1, "high": 8.1, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-06T14:34:55", "percent_change": -1.8315, "prev_day_close": 6.85000014305115}, {"option": "COST261211C00980000", "bid": 82.35, "bid_size": 6.0, "ask": 89.95, "ask_size": 3.0, "iv": 0.273, "open_interest": 4.0, "volume": 0.0, "delta": 0.8352, "gamma": 0.0029, "vega": 0.8187, "theta": -0.3035, "rho": 0.7625, "theo": 85.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.4, "last_trade_time": "2026-11-03T13:19:29", "percent_change": 0.0, "prev_day_close": 87.1749992370606}, {"option": "COST261211P00980000", "bid": 5.3, "bid_size": 17.0, "ask": 9.1, "ask_size": 7.0, "iv": 0.2562, "open_interest": 21.0, "volume": 2.0, "delta": -0.1667, "gamma": 0.0029, "vega": 0.8225, "theta": -0.3078, "rho": -0.1526, "theo": 7.8063, "change": -0.925, "open": 7.45, "high": 7.45, "low": 6.85, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-11-06T15:33:28", "percent_change": -11.8971, "prev_day_close": 7.5750002861023}, {"option": "COST261211C00985000", "bid": 78.2, "bid_size": 5.0, "ask": 86.2, "ask_size": 1.0, "iv": 0.2707, "open_interest": 6.0, "volume": 0.0, "delta": 0.8199, "gamma": 0.0031, "vega": 0.8656, "theta": -0.3206, "rho": 0.7509, "theo": 81.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.65, "last_trade_time": "2026-11-03T14:08:10", "percent_change": 0.0, "prev_day_close": 83.0749969482422}, {"option": "COST261211P00985000", "bid": 6.55, "bid_size": 7.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.2518, "open_interest": 5.0, "volume": 7.0, "delta": -0.1822, "gamma": 0.0031, "vega": 0.8694, "theta": -0.3255, "rho": -0.1673, "theo": 8.7235, "change": 0.385, "open": 9.4, "high": 9.55, "low": 8.3, "tick": "up", "last_trade_price": 8.46, "last_trade_time": "2026-11-06T14:59:24", "percent_change": 4.7678, "prev_day_close": 8.42499995231628}, {"option": "COST261211C00990000", "bid": 74.2, "bid_size": 5.0, "ask": 81.9, "ask_size": 2.0, "iv": 0.269, "open_interest": 37.0, "volume": 0.0, "delta": 0.8037, "gamma": 0.0032, "vega": 0.9115, "theta": -0.3381, "rho": 0.7383, "theo": 77.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.5, "last_trade_time": "2026-11-02T15:46:49", "percent_change": 0.0, "prev_day_close": 78.9750022888184}, {"option": "COST261211P00990000", "bid": 7.4, "bid_size": 7.0, "ask": 12.8, "ask_size": 7.0, "iv": 0.2667, "open_interest": 164.0, "volume": 7.0, "delta": -0.1985, "gamma": 0.0033, "vega": 0.9185, "theta": -0.3428, "rho": -0.1806, "theo": 9.7146, "change": -0.43, "open": 10.35, "high": 10.79, "low": 9.2, "tick": "up", "last_trade_price": 9.32, "last_trade_time": "2026-11-06T14:59:24", "percent_change": -4.41026, "prev_day_close": 9.3250002861023}, {"option": "COST261211C00995000", "bid": 70.55, "bid_size": 8.0, "ask": 77.95, "ask_size": 7.0, "iv": 0.2692, "open_interest": 4.0, "volume": 0.0, "delta": 0.7867, "gamma": 0.0034, "vega": 0.9562, "theta": -0.3545, "rho": 0.7251, "theo": 73.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.9, "last_trade_time": "2026-11-05T10:59:35", "percent_change": 0.0, "prev_day_close": 74.9749984741211}, {"option": "COST261211P00995000", "bid": 9.85, "bid_size": 5.0, "ask": 13.55, "ask_size": 8.0, "iv": 0.2712, "open_interest": 18.0, "volume": 2.0, "delta": -0.2158, "gamma": 0.0034, "vega": 0.9603, "theta": -0.36, "rho": -0.1952, "theo": 10.8054, "change": 0.655, "open": 11.4, "high": 11.88, "low": 11.4, "tick": "up", "last_trade_price": 11.88, "last_trade_time": "2026-11-06T09:54:18", "percent_change": 5.83519, "prev_day_close": 10.3000001907349}, {"option": "COST261211C01000000", "bid": 67.25, "bid_size": 6.0, "ask": 72.9, "ask_size": 8.0, "iv": 0.2646, "open_interest": 10.0, "volume": 2.0, "delta": 0.7689, "gamma": 0.0036, "vega": 1.0006, "theta": -0.3707, "rho": 0.7104, "theo": 69.7183, "change": -4.05, "open": 76.35, "high": 76.35, "low": 76.05, "tick": "down", "last_trade_price": 76.05, "last_trade_time": "2026-11-06T09:56:55", "percent_change": -5.05618, "prev_day_close": 71.2000007629394}, {"option": "COST261211P01000000", "bid": 8.75, "bid_size": 8.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.2576, "open_interest": 13.0, "volume": 0.0, "delta": -0.2338, "gamma": 0.0036, "vega": 1.004, "theta": -0.3767, "rho": -0.212, "theo": 11.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-05T15:56:44", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "COST261211C01005000", "bid": 63.5, "bid_size": 6.0, "ask": 70.45, "ask_size": 7.0, "iv": 0.2698, "open_interest": 12.0, "volume": 0.0, "delta": 0.7502, "gamma": 0.0037, "vega": 1.0425, "theta": -0.3863, "rho": 0.6951, "theo": 66.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.16, "last_trade_time": "2026-11-04T09:35:39", "percent_change": 0.0, "prev_day_close": 67.6500015258789}, {"option": "COST261211P01005000", "bid": 10.2, "bid_size": 7.0, "ask": 15.7, "ask_size": 7.0, "iv": 0.2577, "open_interest": 6.0, "volume": 33.0, "delta": -0.2528, "gamma": 0.0038, "vega": 1.0496, "theta": -0.3927, "rho": -0.2264, "theo": 13.2673, "change": -0.505, "open": 13.7, "high": 15.18, "low": 11.05, "tick": "down", "last_trade_price": 12.57, "last_trade_time": "2026-11-06T10:52:27", "percent_change": -3.86233, "prev_day_close": 11.7249999046326}, {"option": "COST261211C01010000", "bid": 59.85, "bid_size": 6.0, "ask": 65.55, "ask_size": 7.0, "iv": 0.2628, "open_interest": 4.0, "volume": 2.0, "delta": 0.7307, "gamma": 0.0039, "vega": 1.0824, "theta": -0.401, "rho": 0.6791, "theo": 62.3871, "change": -4.875, "open": 68.44, "high": 68.44, "low": 67.55, "tick": "down", "last_trade_price": 67.55, "last_trade_time": "2026-11-06T09:58:26", "percent_change": -6.7311, "prev_day_close": 63.6499996185303}, {"option": "COST261211P01010000", "bid": 11.25, "bid_size": 7.0, "ask": 17.55, "ask_size": 7.0, "iv": 0.2579, "open_interest": 11.0, "volume": 0.0, "delta": -0.2726, "gamma": 0.0039, "vega": 1.0865, "theta": -0.408, "rho": -0.243, "theo": 14.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-11-05T14:51:44", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "COST261211C01015000", "bid": 56.3, "bid_size": 8.0, "ask": 63.25, "ask_size": 7.0, "iv": 0.2674, "open_interest": 2.0, "volume": 1.0, "delta": 0.7106, "gamma": 0.004, "vega": 1.1205, "theta": -0.4148, "rho": 0.6618, "theo": 58.8701, "change": -7.24, "open": 61.71, "high": 61.71, "low": 61.71, "tick": "up", "last_trade_price": 61.71, "last_trade_time": "2026-11-06T10:06:09", "percent_change": -10.5004, "prev_day_close": 60.5}, {"option": "COST261211P01015000", "bid": 12.65, "bid_size": 5.0, "ask": 19.5, "ask_size": 9.0, "iv": 0.2592, "open_interest": 8.0, "volume": 4.0, "delta": -0.293, "gamma": 0.0041, "vega": 1.1237, "theta": -0.4222, "rho": -0.2614, "theo": 16.1246, "change": 0.59, "open": 16.45, "high": 16.94, "low": 16.29, "tick": "down", "last_trade_price": 16.29, "last_trade_time": "2026-11-06T09:54:18", "percent_change": 3.75796, "prev_day_close": 15.0250000953674}, {"option": "COST261211C01020000", "bid": 52.9, "bid_size": 7.0, "ask": 59.75, "ask_size": 7.0, "iv": 0.2663, "open_interest": 14.0, "volume": 2.0, "delta": 0.6898, "gamma": 0.0042, "vega": 1.1552, "theta": -0.4274, "rho": 0.6441, "theo": 55.4559, "change": -14.245, "open": 51.18, "high": 51.18, "low": 51.18, "tick": "down", "last_trade_price": 51.18, "last_trade_time": "2026-11-06T09:30:31", "percent_change": -21.773, "prev_day_close": 57.125}, {"option": "COST261211P01020000", "bid": 15.0, "bid_size": 12.0, "ask": 20.85, "ask_size": 9.0, "iv": 0.2606, "open_interest": 25.0, "volume": 17.0, "delta": -0.3144, "gamma": 0.0042, "vega": 1.1616, "theta": -0.435, "rho": -0.2758, "theo": 17.7099, "change": -0.395, "open": 17.9, "high": 18.47, "low": 16.55, "tick": "no_change", "last_trade_price": 16.73, "last_trade_time": "2026-11-06T10:51:21", "percent_change": -2.30657, "prev_day_close": 16.7999997138977}, {"option": "COST261211C01025000", "bid": 49.55, "bid_size": 7.0, "ask": 56.4, "ask_size": 7.0, "iv": 0.2649, "open_interest": 10.0, "volume": 0.0, "delta": 0.6684, "gamma": 0.0043, "vega": 1.1869, "theta": -0.4392, "rho": 0.6257, "theo": 52.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.25, "last_trade_time": "2026-11-05T09:32:02", "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "COST261211P01025000", "bid": 16.45, "bid_size": 7.0, "ask": 21.6, "ask_size": 7.0, "iv": 0.2552, "open_interest": 26.0, "volume": 3.0, "delta": -0.336, "gamma": 0.0044, "vega": 1.1901, "theta": -0.4472, "rho": -0.2934, "theo": 19.4062, "change": 4.93, "open": 23.53, "high": 23.53, "low": 23.53, "tick": "no_change", "last_trade_price": 23.53, "last_trade_time": "2026-11-06T09:30:16", "percent_change": 26.5054, "prev_day_close": 18.6000003814697}, {"option": "COST261211C01030000", "bid": 46.35, "bid_size": 6.0, "ask": 53.1, "ask_size": 7.0, "iv": 0.2639, "open_interest": 17.0, "volume": 1.0, "delta": 0.6465, "gamma": 0.0044, "vega": 1.2156, "theta": -0.4485, "rho": 0.6063, "theo": 48.9394, "change": -11.595, "open": 47.23, "high": 47.23, "low": 47.23, "tick": "down", "last_trade_price": 47.23, "last_trade_time": "2026-11-06T09:34:40", "percent_change": -19.711, "prev_day_close": 50.5499992370606}, {"option": "COST261211P01030000", "bid": 17.6, "bid_size": 7.0, "ask": 23.6, "ask_size": 7.0, "iv": 0.2528, "open_interest": 13.0, "volume": 1.0, "delta": -0.3583, "gamma": 0.0045, "vega": 1.2179, "theta": -0.4577, "rho": -0.3129, "theo": 21.1991, "change": 3.295, "open": 22.72, "high": 22.72, "low": 22.72, "tick": "up", "last_trade_price": 22.72, "last_trade_time": "2026-11-06T10:03:56", "percent_change": 16.9627, "prev_day_close": 19.2999992370605}, {"option": "COST261211C01035000", "bid": 43.25, "bid_size": 7.0, "ask": 50.0, "ask_size": 7.0, "iv": 0.2631, "open_interest": 3.0, "volume": 2.0, "delta": 0.624, "gamma": 0.0045, "vega": 1.2402, "theta": -0.4569, "rho": 0.5866, "theo": 45.8426, "change": -6.205, "open": 48.59, "high": 49.37, "low": 48.59, "tick": "up", "last_trade_price": 49.37, "last_trade_time": "2026-11-06T10:34:03", "percent_change": -11.1651, "prev_day_close": 47.125}, {"option": "COST261211P01035000", "bid": 19.45, "bid_size": 7.0, "ask": 26.95, "ask_size": 7.0, "iv": 0.2578, "open_interest": 4.0, "volume": 5.0, "delta": -0.3812, "gamma": 0.0046, "vega": 1.2438, "theta": -0.4666, "rho": -0.3261, "theo": 23.1125, "change": 0.425, "open": 28.45, "high": 28.45, "low": 21.15, "tick": "down", "last_trade_price": 21.15, "last_trade_time": "2026-11-06T12:48:25", "percent_change": 2.05066, "prev_day_close": 21.3000001907349}, {"option": "COST261211C01040000", "bid": 40.1, "bid_size": 10.0, "ask": 47.1, "ask_size": 13.0, "iv": 0.262, "open_interest": 14.0, "volume": 2.0, "delta": 0.6012, "gamma": 0.0046, "vega": 1.261, "theta": -0.4636, "rho": 0.5665, "theo": 42.8543, "change": -8.535, "open": 46.45, "high": 46.45, "low": 43.74, "tick": "down", "last_trade_price": 43.74, "last_trade_time": "2026-11-06T15:24:40", "percent_change": -16.3271, "prev_day_close": 43.75}, {"option": "COST261211P01040000", "bid": 21.45, "bid_size": 16.0, "ask": 28.05, "ask_size": 16.0, "iv": 0.2533, "open_interest": 13.0, "volume": 8.0, "delta": -0.4045, "gamma": 0.0047, "vega": 1.2624, "theta": -0.474, "rho": -0.3438, "theo": 25.1353, "change": -0.095, "open": 27.54, "high": 27.54, "low": 23.68, "tick": "no_change", "last_trade_price": 23.68, "last_trade_time": "2026-11-06T11:30:25", "percent_change": -0.399582, "prev_day_close": 23.0250005722046}, {"option": "COST261211C01045000", "bid": 37.2, "bid_size": 6.0, "ask": 44.15, "ask_size": 5.0, "iv": 0.2608, "open_interest": 9.0, "volume": 1.0, "delta": 0.578, "gamma": 0.0047, "vega": 1.2779, "theta": -0.4687, "rho": 0.5454, "theo": 39.9777, "change": -10.365, "open": 38.76, "high": 38.76, "low": 38.76, "tick": "down", "last_trade_price": 38.76, "last_trade_time": "2026-11-06T09:34:40", "percent_change": -21.0992, "prev_day_close": 41.5750007629394}, {"option": "COST261211P01045000", "bid": 23.55, "bid_size": 10.0, "ask": 30.15, "ask_size": 10.0, "iv": 0.2521, "open_interest": 4.0, "volume": 0.0, "delta": -0.4286, "gamma": 0.0048, "vega": 1.2784, "theta": -0.4793, "rho": -0.3634, "theo": 27.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.11, "last_trade_time": "2026-11-05T12:22:31", "percent_change": 0.0, "prev_day_close": 25.2250003814697}, {"option": "COST261211C01050000", "bid": 34.45, "bid_size": 11.0, "ask": 42.0, "ask_size": 12.0, "iv": 0.2624, "open_interest": 10.0, "volume": 3.0, "delta": 0.5545, "gamma": 0.0047, "vega": 1.2904, "theta": -0.472, "rho": 0.5243, "theo": 37.2155, "change": -6.655, "open": 35.85, "high": 40.94, "low": 35.85, "tick": "down", "last_trade_price": 39.52, "last_trade_time": "2026-11-06T14:45:29", "percent_change": -14.4126, "prev_day_close": 38.9250011444092}, {"option": "COST261211P01050000", "bid": 27.9, "bid_size": 5.0, "ask": 32.1, "ask_size": 10.0, "iv": 0.2583, "open_interest": 12.0, "volume": 7.0, "delta": -0.4527, "gamma": 0.0048, "vega": 1.2896, "theta": -0.4832, "rho": -0.3746, "theo": 29.5195, "change": 0.33, "open": 34.0, "high": 34.0, "low": 26.0, "tick": "down", "last_trade_price": 28.13, "last_trade_time": "2026-11-06T15:41:46", "percent_change": 1.18705, "prev_day_close": 27.75}, {"option": "COST261211C01055000", "bid": 31.8, "bid_size": 7.0, "ask": 39.35, "ask_size": 7.0, "iv": 0.2615, "open_interest": 4.0, "volume": 3.0, "delta": 0.5308, "gamma": 0.0048, "vega": 1.2985, "theta": -0.4737, "rho": 0.5029, "theo": 34.5674, "change": -6.27, "open": 34.05, "high": 39.56, "low": 34.05, "tick": "down", "last_trade_price": 36.93, "last_trade_time": "2026-11-06T14:45:29", "percent_change": -14.5139, "prev_day_close": 36.375}, {"option": "COST261211P01055000", "bid": 30.65, "bid_size": 6.0, "ask": 32.65, "ask_size": 7.0, "iv": 0.2519, "open_interest": 1.0, "volume": 17.0, "delta": -0.4771, "gamma": 0.0049, "vega": 1.2963, "theta": -0.4854, "rho": -0.3923, "theo": 31.8914, "change": 1.65, "open": 32.63, "high": 32.63, "low": 29.05, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-11-06T15:59:13", "percent_change": 5.52764, "prev_day_close": 30.4250001907349}, {"option": "COST261211C01060000", "bid": 29.25, "bid_size": 7.0, "ask": 36.8, "ask_size": 7.0, "iv": 0.2606, "open_interest": 12.0, "volume": 10.0, "delta": 0.5069, "gamma": 0.0048, "vega": 1.3021, "theta": -0.4735, "rho": 0.4808, "theo": 32.0372, "change": -4.45, "open": 34.37, "high": 36.45, "low": 34.37, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-11-06T10:34:43", "percent_change": -11.0012, "prev_day_close": 32.4750003814697}, {"option": "COST261211P01060000", "bid": 30.5, "bid_size": 8.0, "ask": 37.7, "ask_size": 8.0, "iv": 0.2509, "open_interest": 21.0, "volume": 22.0, "delta": -0.5016, "gamma": 0.0049, "vega": 1.2988, "theta": -0.4861, "rho": -0.4065, "theo": 34.3744, "change": 1.11, "open": 32.6, "high": 33.26, "low": 30.63, "tick": "no_change", "last_trade_price": 32.91, "last_trade_time": "2026-11-06T14:45:31", "percent_change": 3.49057, "prev_day_close": 32.9749994277954}, {"option": "COST261211C01065000", "bid": 26.85, "bid_size": 6.0, "ask": 33.8, "ask_size": 13.0, "iv": 0.2575, "open_interest": 25.0, "volume": 3.0, "delta": 0.4829, "gamma": 0.0048, "vega": 1.3012, "theta": -0.4716, "rho": 0.4589, "theo": 29.6271, "change": -4.455, "open": 33.6, "high": 33.6, "low": 33.32, "tick": "down", "last_trade_price": 33.32, "last_trade_time": "2026-11-06T13:01:49", "percent_change": -11.7935, "prev_day_close": 30.9499998092651}, {"option": "COST261211P01065000", "bid": 33.0, "bid_size": 7.0, "ask": 40.65, "ask_size": 7.0, "iv": 0.2508, "open_interest": 0.0, "volume": 26.0, "delta": -0.5262, "gamma": 0.005, "vega": 1.2936, "theta": -0.4848, "rho": -0.4188, "theo": 36.9959, "change": 0.555, "open": 33.07, "high": 33.73, "low": 33.07, "tick": "no_change", "last_trade_price": 33.73, "last_trade_time": "2026-11-06T14:00:45", "percent_change": 1.67294, "prev_day_close": 35.2749996185303}, {"option": "COST261211C01070000", "bid": 24.55, "bid_size": 14.0, "ask": 29.75, "ask_size": 7.0, "iv": 0.25, "open_interest": 31.0, "volume": 1.0, "delta": 0.459, "gamma": 0.0048, "vega": 1.2958, "theta": -0.468, "rho": 0.4371, "theo": 27.3369, "change": -4.785, "open": 30.69, "high": 30.69, "low": 30.69, "tick": "down", "last_trade_price": 30.69, "last_trade_time": "2026-11-06T13:01:49", "percent_change": -13.4884, "prev_day_close": 29.0749998092651}, {"option": "COST261211P01070000", "bid": 35.7, "bid_size": 7.0, "ask": 42.45, "ask_size": 7.0, "iv": 0.2463, "open_interest": 2.0, "volume": 0.0, "delta": -0.5509, "gamma": 0.005, "vega": 1.2876, "theta": -0.4819, "rho": -0.4346, "theo": 39.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-11-05T15:09:22", "percent_change": 0.0, "prev_day_close": 38.0749988555908}, {"option": "COST261211C01075000", "bid": 22.6, "bid_size": 12.0, "ask": 28.35, "ask_size": 20.0, "iv": 0.253, "open_interest": 20.0, "volume": 10.0, "delta": 0.4352, "gamma": 0.0048, "vega": 1.2857, "theta": -0.4628, "rho": 0.4147, "theo": 25.1695, "change": -10.025, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-11-06T09:40:46", "percent_change": -30.3558, "prev_day_close": 27.0}, {"option": "COST261211P01075000", "bid": 38.5, "bid_size": 7.0, "ask": 45.35, "ask_size": 7.0, "iv": 0.2454, "open_interest": 15.0, "volume": 0.0, "delta": -0.5754, "gamma": 0.005, "vega": 1.2755, "theta": -0.4775, "rho": -0.4437, "theo": 42.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.98, "last_trade_time": "2026-11-05T15:23:29", "percent_change": 0.0, "prev_day_close": 41.0749988555908}, {"option": "COST261211C01080000", "bid": 20.0, "bid_size": 14.0, "ask": 26.2, "ask_size": 14.0, "iv": 0.2497, "open_interest": 23.0, "volume": 6.0, "delta": 0.4117, "gamma": 0.0048, "vega": 1.2713, "theta": -0.456, "rho": 0.3928, "theo": 23.1265, "change": -5.3, "open": 22.5, "high": 25.45, "low": 22.5, "tick": "up", "last_trade_price": 25.45, "last_trade_time": "2026-11-06T14:00:11", "percent_change": -17.2358, "prev_day_close": 23.6750001907349}, {"option": "COST261211P01080000", "bid": 41.6, "bid_size": 7.0, "ask": 48.15, "ask_size": 7.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": -0.5998, "gamma": 0.0049, "vega": 1.2538, "theta": -0.4714, "rho": -0.455, "theo": 45.5938, "change": 0.0, "open": 0.0, "high": 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": "COST261211C01085000", "bid": 18.3, "bid_size": 7.0, "ask": 24.9, "ask_size": 7.0, "iv": 0.2525, "open_interest": 0.0, "volume": 0.0, "delta": 0.3884, "gamma": 0.0047, "vega": 1.2529, "theta": -0.4477, "rho": 0.3713, "theo": 21.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.125}, {"option": "COST261211P01085000", "bid": 44.65, "bid_size": 7.0, "ask": 51.25, "ask_size": 7.0, "iv": 0.2431, "open_interest": 0.0, "volume": 25.0, "delta": -0.6239, "gamma": 0.0049, "vega": 1.2356, "theta": -0.4638, "rho": -0.4645, "theo": 48.7143, "change": 0.535, "open": 45.01, "high": 45.01, "low": 45.01, "tick": "no_change", "last_trade_price": 45.01, "last_trade_time": "2026-11-06T14:00:45", "percent_change": 1.20292, "prev_day_close": 47.0499992370606}, {"option": "COST261211C01090000", "bid": 16.5, "bid_size": 10.0, "ask": 22.95, "ask_size": 6.0, "iv": 0.2513, "open_interest": 10.0, "volume": 9.0, "delta": 0.3656, "gamma": 0.0046, "vega": 1.2299, "theta": -0.4382, "rho": 0.3496, "theo": 19.4098, "change": -4.22, "open": 19.59, "high": 22.5, "low": 19.59, "tick": "up", "last_trade_price": 22.38, "last_trade_time": "2026-11-06T13:50:29", "percent_change": -15.8647, "prev_day_close": 20.6000003814697}, {"option": "COST261211P01090000", "bid": 47.8, "bid_size": 7.0, "ask": 54.45, "ask_size": 7.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": -0.6477, "gamma": 0.0048, "vega": 1.2093, "theta": -0.4553, "rho": -0.4705, "theo": 51.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3499984741211}, {"option": "COST261211C01095000", "bid": 15.6, "bid_size": 8.0, "ask": 19.9, "ask_size": 7.0, "iv": 0.2484, "open_interest": 42.0, "volume": 11.0, "delta": 0.3433, "gamma": 0.0045, "vega": 1.2035, "theta": -0.4274, "rho": 0.3287, "theo": 17.7365, "change": -6.435, "open": 18.0, "high": 18.69, "low": 18.0, "tick": "up", "last_trade_price": 18.69, "last_trade_time": "2026-11-06T15:54:10", "percent_change": -25.6119, "prev_day_close": 19.5249996185303}, {"option": "COST261211P01095000", "bid": 51.15, "bid_size": 7.0, "ask": 57.8, "ask_size": 7.0, "iv": 0.2409, "open_interest": 15.0, "volume": 0.0, "delta": -0.6709, "gamma": 0.0047, "vega": 1.173, "theta": -0.4452, "rho": -0.4785, "theo": 55.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.79, "last_trade_time": "2026-11-05T15:10:49", "percent_change": 0.0, "prev_day_close": 53.7000007629394}, {"option": "COST261211C01100000", "bid": 14.35, "bid_size": 6.0, "ask": 18.35, "ask_size": 8.0, "iv": 0.2494, "open_interest": 150.0, "volume": 10.0, "delta": 0.3217, "gamma": 0.0044, "vega": 1.1741, "theta": -0.4156, "rho": 0.3084, "theo": 16.1823, "change": -5.585, "open": 17.05, "high": 17.14, "low": 17.05, "tick": "up", "last_trade_price": 17.14, "last_trade_time": "2026-11-06T15:54:10", "percent_change": -24.5765, "prev_day_close": 16.6249995231628}, {"option": "COST261211P01100000", "bid": 54.55, "bid_size": 7.0, "ask": 61.3, "ask_size": 7.0, "iv": 0.2399, "open_interest": 0.0, "volume": 0.0, "delta": -0.6935, "gamma": 0.0046, "vega": 1.1436, "theta": -0.4342, "rho": -0.4806, "theo": 58.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1000003814697}, {"option": "COST261211C01105000", "bid": 11.9, "bid_size": 7.0, "ask": 18.8, "ask_size": 11.0, "iv": 0.2531, "open_interest": 0.0, "volume": 0.0, "delta": 0.3008, "gamma": 0.0043, "vega": 1.1409, "theta": -0.403, "rho": 0.2884, "theo": 14.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "COST261211P01105000", "bid": 58.1, "bid_size": 7.0, "ask": 64.85, "ask_size": 7.0, "iv": 0.2387, "open_interest": 0.0, "volume": 0.0, "delta": -0.7155, "gamma": 0.0045, "vega": 1.1061, "theta": -0.4226, "rho": -0.4794, "theo": 62.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "COST261211C01110000", "bid": 10.4, "bid_size": 6.0, "ask": 16.4, "ask_size": 22.0, "iv": 0.2474, "open_interest": 5.0, "volume": 4.0, "delta": 0.2807, "gamma": 0.0042, "vega": 1.1056, "theta": -0.3896, "rho": 0.2693, "theo": 13.4227, "change": -6.205, "open": 14.1, "high": 14.12, "low": 13.35, "tick": "up", "last_trade_price": 14.12, "last_trade_time": "2026-11-06T15:18:49", "percent_change": -30.5289, "prev_day_close": 14.1750001907349}, {"option": "COST261211P01110000", "bid": 61.75, "bid_size": 6.0, "ask": 68.6, "ask_size": 6.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": -0.7366, "gamma": 0.0044, "vega": 1.0579, "theta": -0.4102, "rho": -0.4846, "theo": 66.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5749988555908}, {"option": "COST261211C01115000", "bid": 9.1, "bid_size": 7.0, "ask": 16.2, "ask_size": 7.0, "iv": 0.2519, "open_interest": 1.0, "volume": 3.0, "delta": 0.2614, "gamma": 0.004, "vega": 1.0686, "theta": -0.3757, "rho": 0.2512, "theo": 12.2074, "change": -5.705, "open": 13.45, "high": 13.45, "low": 12.52, "tick": "down", "last_trade_price": 12.52, "last_trade_time": "2026-11-06T15:31:20", "percent_change": -31.3032, "prev_day_close": 12.4749999046326}, {"option": "COST261211P01115000", "bid": 65.55, "bid_size": 7.0, "ask": 73.0, "ask_size": 7.0, "iv": 0.2399, "open_interest": 0.0, "volume": 0.0, "delta": -0.7569, "gamma": 0.0042, "vega": 1.0204, "theta": -0.3971, "rho": -0.4792, "theo": 70.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "COST261211C01120000", "bid": 7.95, "bid_size": 5.0, "ask": 14.2, "ask_size": 29.0, "iv": 0.2477, "open_interest": 14.0, "volume": 22.0, "delta": 0.2431, "gamma": 0.0038, "vega": 1.0292, "theta": -0.3615, "rho": 0.2335, "theo": 11.0954, "change": -4.5, "open": 13.09, "high": 16.05, "low": 10.2, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-11-06T15:33:28", "percent_change": -27.027, "prev_day_close": 11.4250001907349}, {"option": "COST261211P01120000", "bid": 69.4, "bid_size": 7.0, "ask": 76.9, "ask_size": 7.0, "iv": 0.2388, "open_interest": 0.0, "volume": 0.0, "delta": -0.7763, "gamma": 0.0041, "vega": 0.9762, "theta": -0.3837, "rho": -0.4714, "theo": 74.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.375}, {"option": "COST261211C01125000", "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": "COST261211P01125000", "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": "COST261211C01130000", "bid": 6.3, "bid_size": 6.0, "ask": 12.2, "ask_size": 21.0, "iv": 0.2496, "open_interest": 0.0, "volume": 2.0, "delta": 0.2093, "gamma": 0.0035, "vega": 0.9483, "theta": -0.3324, "rho": 0.2014, "theo": 9.1578, "change": -4.9, "open": 11.0, "high": 11.0, "low": 9.95, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-11-06T15:35:58", "percent_change": -32.9966, "prev_day_close": 10.0250000953674}, {"option": "COST261211P01130000", "bid": 77.45, "bid_size": 5.0, "ask": 84.95, "ask_size": 5.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": -0.8123, "gamma": 0.0038, "vega": 0.8782, "theta": -0.3568, "rho": -0.4641, "theo": 82.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.375}, {"option": "COST261211C01140000", "bid": 5.1, "bid_size": 7.0, "ask": 11.25, "ask_size": 7.0, "iv": 0.2571, "open_interest": 0.0, "volume": 0.0, "delta": 0.1795, "gamma": 0.0032, "vega": 0.8651, "theta": -0.3035, "rho": 0.1725, "theo": 7.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "COST261211P01140000", "bid": 85.9, "bid_size": 1.0, "ask": 94.7, "ask_size": 5.0, "iv": 0.2386, "open_interest": 1.0, "volume": 0.0, "delta": -0.8444, "gamma": 0.0035, "vega": 0.7694, "theta": -0.3294, "rho": -0.4282, "theo": 90.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.35, "last_trade_time": "2026-11-05T15:23:10", "percent_change": 0.0, "prev_day_close": 87.9750022888184}, {"option": "COST261211C01150000", "bid": 3.4, "bid_size": 6.0, "ask": 8.2, "ask_size": 6.0, "iv": 0.2458, "open_interest": 11.0, "volume": 21.0, "delta": 0.1535, "gamma": 0.0029, "vega": 0.7847, "theta": -0.2756, "rho": 0.1477, "theo": 6.2509, "change": -3.89, "open": 7.3, "high": 7.4, "low": 6.16, "tick": "down", "last_trade_price": 6.16, "last_trade_time": "2026-11-06T14:53:35", "percent_change": -38.7065, "prev_day_close": 6.625}, {"option": "COST261211P01150000", "bid": 94.55, "bid_size": 1.0, "ask": 103.0, "ask_size": 1.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": -0.8725, "gamma": 0.0032, "vega": 0.6841, "theta": -0.3038, "rho": -0.3977, "theo": 99.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0249977111816}, {"option": "COST261211C01160000", "bid": 2.6, "bid_size": 7.0, "ask": 8.65, "ask_size": 13.0, "iv": 0.2604, "open_interest": 5.0, "volume": 0.0, "delta": 0.1311, "gamma": 0.0026, "vega": 0.7068, "theta": -0.2493, "rho": 0.1261, "theo": 5.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.23, "last_trade_time": "2026-11-04T11:01:33", "percent_change": 0.0, "prev_day_close": 5.61499989032745}, {"option": "COST261211P01160000", "bid": 104.0, "bid_size": 1.0, "ask": 112.85, "ask_size": 1.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": -0.8969, "gamma": 0.0028, "vega": 0.5737, "theta": -0.2792, "rho": -0.3618, "theo": 108.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.025001525879}, {"option": "COST261211C01170000", "bid": 1.87, "bid_size": 7.0, "ask": 6.05, "ask_size": 16.0, "iv": 0.2509, "open_interest": 0.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.0023, "vega": 0.635, "theta": -0.225, "rho": 0.1077, "theo": 4.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84499996900558}, {"option": "COST261211P01170000", "bid": 113.05, "bid_size": 1.0, "ask": 122.0, "ask_size": 1.0, "iv": 0.2421, "open_interest": 0.0, "volume": 0.0, "delta": -0.9177, "gamma": 0.0025, "vega": 0.4989, "theta": -0.2558, "rho": -0.3154, "theo": 118.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.299999237061}, {"option": "COST261211C01180000", "bid": 0.8, "bid_size": 12.0, "ask": 6.85, "ask_size": 26.0, "iv": 0.2637, "open_interest": 1.0, "volume": 5.0, "delta": 0.096, "gamma": 0.002, "vega": 0.5685, "theta": -0.2029, "rho": 0.0922, "theo": 3.623, "change": -1.4, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T10:42:00", "percent_change": -25.0, "prev_day_close": 3.85499998927116}, {"option": "COST261211P01180000", "bid": 122.85, "bid_size": 1.0, "ask": 131.75, "ask_size": 1.0, "iv": 0.2503, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0022, "vega": 0.4002, "theta": -0.232, "rho": -0.2691, "theo": 127.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.700000762939}, {"option": "COST261211C01190000", "bid": 0.01, "bid_size": 7.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.2762, "open_interest": 10.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.0018, "vega": 0.5093, "theta": -0.1831, "rho": 0.0791, "theo": 3.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.42, "last_trade_time": "2026-11-05T10:37:50", "percent_change": 0.0, "prev_day_close": 3.50499999988824}, {"option": "COST261211P01190000", "bid": 132.0, "bid_size": 1.0, "ask": 141.45, "ask_size": 1.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0019, "vega": 0.3429, "theta": -0.2072, "rho": -0.2178, "theo": 137.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.900001525879}, {"option": "COST261211C01200000", "bid": 0.62, "bid_size": 7.0, "ask": 4.55, "ask_size": 14.0, "iv": 0.2673, "open_interest": 3.0, "volume": 1.0, "delta": 0.0711, "gamma": 0.0016, "vega": 0.4556, "theta": -0.1655, "rho": 0.0681, "theo": 2.5985, "change": -3.305, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:42:43", "percent_change": -86.8594, "prev_day_close": 2.64499995112419}, {"option": "COST261211P01200000", "bid": 142.3, "bid_size": 1.0, "ask": 150.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0016, "vega": 0.2606, "theta": -0.1802, "rho": -0.1797, "theo": 147.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.125}, {"option": "COST261211C01210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 47.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.0014, "vega": 0.4089, "theta": -0.15, "rho": 0.059, "theo": 2.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211P01210000", "bid": 152.25, "bid_size": 1.0, "ask": 160.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0014, "vega": 0.2136, "theta": -0.1533, "rho": -0.1611, "theo": 156.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.349998474121}, {"option": "COST261211C01220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.89, "ask_size": 20.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0012, "vega": 0.3672, "theta": -0.1363, "rho": 0.0512, "theo": 1.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04499995708466}, {"option": "COST261211P01220000", "bid": 161.4, "bid_size": 1.0, "ask": 170.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0011, "vega": 0.1719, "theta": -0.1266, "rho": -0.106, "theo": 166.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.199996948242}, {"option": "COST261211C01230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.3033, "open_interest": 0.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0011, "vega": 0.3307, "theta": -0.1243, "rho": 0.0448, "theo": 1.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211P01230000", "bid": 172.2, "bid_size": 1.0, "ask": 181.0, "ask_size": 1.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0009, "vega": 0.1223, "theta": -0.1016, "rho": -0.083, "theo": 176.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.974998474121}, {"option": "COST261211C01240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 36.0, "iv": 0.3105, "open_interest": 1.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.0009, "vega": 0.299, "theta": -0.1138, "rho": 0.0394, "theo": 1.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T09:39:57", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "COST261211P01240000", "bid": 182.2, "bid_size": 1.0, "ask": 191.0, "ask_size": 1.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0007, "vega": 0.0999, "theta": -0.0802, "rho": -0.0786, "theo": 186.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.399993896484}, {"option": "COST261211C01250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0008, "vega": 0.2706, "theta": -0.1045, "rho": 0.0348, "theo": 1.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211P01250000", "bid": 192.2, "bid_size": 1.0, "ask": 200.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0006, "vega": 0.0825, "theta": -0.0622, "rho": -0.0409, "theo": 196.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.799995422363}, {"option": "COST261211C01260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.86, "ask_size": 26.0, "iv": 0.3079, "open_interest": 0.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0007, "vega": 0.2459, "theta": -0.0963, "rho": 0.0309, "theo": 1.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4099999666214}, {"option": "COST261211P01260000", "bid": 202.2, "bid_size": 1.0, "ask": 210.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0004, "vega": 0.0558, "theta": -0.0469, "rho": -0.0333, "theo": 206.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.799995422363}, {"option": "COST261211C01270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0007, "vega": 0.2243, "theta": -0.089, "rho": 0.0276, "theo": 1.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211P01270000", "bid": 212.2, "bid_size": 1.0, "ask": 220.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0003, "vega": 0.0402, "theta": -0.035, "rho": -0.0289, "theo": 216.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.424995422363}, {"option": "COST261211C01280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0006, "vega": 0.2049, "theta": -0.0825, "rho": 0.0246, "theo": 0.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211P01280000", "bid": 221.35, "bid_size": 2.0, "ask": 231.0, "ask_size": 1.0, "iv": 0.3374, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0003, "vega": 0.0333, "theta": -0.0255, "rho": -0.0278, "theo": 226.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.324996948242}, {"option": "COST261211C01290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0005, "vega": 0.1875, "theta": -0.0767, "rho": 0.0222, "theo": 0.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261211P01290000", "bid": 231.8, "bid_size": 1.0, "ask": 240.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0002, "vega": 0.0288, "theta": -0.0174, "rho": -0.0101, "theo": 236.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.375}, {"option": "COST261211C01300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.59, "ask_size": 28.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0005, "vega": 0.1722, "theta": -0.0714, "rho": 0.02, "theo": 0.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.59500002861023}, {"option": "COST261211P01300000", "bid": 242.2, "bid_size": 1.0, "ask": 250.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0002, "vega": 0.0195, "theta": -0.013, "rho": -0.0092, "theo": 246.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.424995422363}, {"option": "COST261218C00440000", "bid": 612.7, "bid_size": 1.0, "ask": 619.8, "ask_size": 11.0, "iv": 1.0389, "open_interest": 35.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0011, "theta": -0.0008, "rho": 0.5032, "theo": 615.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 529.48, "last_trade_time": "2026-06-03T09:52:04", "percent_change": 0.0, "prev_day_close": 618.400024414062}, {"option": "COST261218P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.8391, "open_interest": 828.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0011, "theta": -0.0008, "rho": -0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T15:46:24", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "COST261218C00450000", "bid": 602.8, "bid_size": 1.0, "ask": 609.9, "ask_size": 11.0, "iv": 1.0253, "open_interest": 4.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0012, "theta": -0.0009, "rho": 0.5146, "theo": 605.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 593.15, "last_trade_time": "2026-11-02T15:20:15", "percent_change": 0.0, "prev_day_close": 608.425018310547}, {"option": "COST261218P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.8186, "open_interest": 450.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0012, "theta": -0.0009, "rho": -0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-16T11:12:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "COST261218C00460000", "bid": 592.8, "bid_size": 1.0, "ask": 599.95, "ask_size": 12.0, "iv": 0.9945, "open_interest": 7.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0013, "theta": -0.001, "rho": 0.5261, "theo": 595.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 521.15, "last_trade_time": "2026-01-27T14:20:30", "percent_change": 0.0, "prev_day_close": 598.475006103516}, {"option": "COST261218P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.2343, "open_interest": 59.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0013, "theta": -0.001, "rho": -0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-20T10:54:27", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261218C00470000", "bid": 582.5, "bid_size": 13.0, "ask": 590.0, "ask_size": 13.0, "iv": 0.9236, "open_interest": 11.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0015, "theta": -0.001, "rho": 0.5375, "theo": 585.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 535.15, "last_trade_time": "2026-10-15T10:09:03", "percent_change": 0.0, "prev_day_close": 588.674987792969}, {"option": "COST261218P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.2052, "open_interest": 51.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0015, "theta": -0.001, "rho": -0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-01-20T11:06:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261218C00480000", "bid": 572.65, "bid_size": 15.0, "ask": 580.05, "ask_size": 12.0, "iv": 0.9152, "open_interest": 19.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0017, "theta": -0.0011, "rho": 0.5489, "theo": 575.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 418.48, "last_trade_time": "2026-09-18T10:26:58", "percent_change": 0.0, "prev_day_close": 578.524993896484}, {"option": "COST261218P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.7197, "open_interest": 155.0, "volume": 10.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0017, "theta": -0.0011, "rho": -0.0001, "theo": 0.0062, "change": -2.36, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T11:26:41", "percent_change": -96.3265, "prev_day_close": 0.025000000372529}, {"option": "COST261218C00490000", "bid": 562.8, "bid_size": 5.0, "ask": 570.1, "ask_size": 13.0, "iv": 0.9053, "open_interest": 11.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0019, "theta": -0.0012, "rho": 0.5603, "theo": 566.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 470.1, "last_trade_time": "2025-11-04T15:49:04", "percent_change": 0.0, "prev_day_close": 568.675018310547}, {"option": "COST261218P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.1488, "open_interest": 31.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0019, "theta": -0.0012, "rho": -0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-19T12:47:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261218C00500000", "bid": 553.0, "bid_size": 1.0, "ask": 560.15, "ask_size": 11.0, "iv": 0.8998, "open_interest": 36.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0021, "theta": -0.0014, "rho": 0.5718, "theo": 556.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 522.7, "last_trade_time": "2026-10-30T14:35:26", "percent_change": 0.0, "prev_day_close": 558.649993896484}, {"option": "COST261218P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.7472, "open_interest": 361.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0021, "theta": -0.0014, "rho": -0.0002, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T11:12:20", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "COST261218C00520000", "bid": 533.1, "bid_size": 1.0, "ask": 540.25, "ask_size": 12.0, "iv": 0.8553, "open_interest": 14.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0026, "theta": -0.0016, "rho": 0.5946, "theo": 536.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 430.5, "last_trade_time": "2026-07-02T10:46:45", "percent_change": 0.0, "prev_day_close": 538.824981689453}, {"option": "COST261218P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.0683, "open_interest": 22.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0026, "theta": -0.0016, "rho": -0.0002, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-13T10:27:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261218C00540000", "bid": 513.15, "bid_size": 1.0, "ask": 520.35, "ask_size": 12.0, "iv": 0.8074, "open_interest": 13.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0032, "theta": -0.002, "rho": 0.6174, "theo": 516.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 467.67, "last_trade_time": "2026-10-23T14:09:08", "percent_change": 0.0, "prev_day_close": 519.075012207031}, {"option": "COST261218P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.9436, "open_interest": 169.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0032, "theta": -0.002, "rho": -0.0003, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-07T10:26:14", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "COST261218C00560000", "bid": 493.1, "bid_size": 11.0, "ask": 500.45, "ask_size": 11.0, "iv": 0.7504, "open_interest": 51.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.004, "theta": -0.0024, "rho": 0.6402, "theo": 496.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 448.07, "last_trade_time": "2026-10-23T14:10:35", "percent_change": 0.0, "prev_day_close": 499.174987792969}, {"option": "COST261218P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 1.34, "ask_size": 99.0, "iv": 0.8046, "open_interest": 151.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.004, "theta": -0.0024, "rho": -0.0003, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T14:11:27", "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "COST261218C00580000", "bid": 473.2, "bid_size": 13.0, "ask": 480.6, "ask_size": 13.0, "iv": 0.7166, "open_interest": 53.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.005, "theta": -0.0028, "rho": 0.663, "theo": 476.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 412.15, "last_trade_time": "2026-10-29T11:24:15", "percent_change": 0.0, "prev_day_close": 479.149993896484}, {"option": "COST261218P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 11.0, "iv": 0.6862, "open_interest": 185.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.005, "theta": -0.0028, "rho": -0.0004, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:26:52", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "COST261218C00600000", "bid": 452.95, "bid_size": 12.0, "ask": 460.95, "ask_size": 12.0, "iv": 0.7168, "open_interest": 70.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0063, "theta": -0.0034, "rho": 0.6858, "theo": 456.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 408.19, "last_trade_time": "2026-10-23T14:10:15", "percent_change": 0.0, "prev_day_close": 459.425003051758}, {"option": "COST261218P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 73.0, "iv": 0.6542, "open_interest": 178.0, "volume": 13.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0063, "theta": -0.0034, "rho": -0.0006, "theo": 0.0224, "change": -1.35, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T13:18:16", "percent_change": -55.102, "prev_day_close": 0.280000001192093}, {"option": "COST261218C00620000", "bid": 433.4, "bid_size": 12.0, "ask": 440.7, "ask_size": 12.0, "iv": 0.6318, "open_interest": 15.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.008, "theta": -0.0042, "rho": 0.7085, "theo": 436.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 388.61, "last_trade_time": "2026-10-23T14:09:22", "percent_change": 0.0, "prev_day_close": 439.5}, {"option": "COST261218P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 1.19, "ask_size": 70.0, "iv": 0.6762, "open_interest": 76.0, "volume": 21.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.008, "theta": -0.0042, "rho": -0.0007, "theo": 0.0281, "change": -1.85, "open": 2.28, "high": 2.28, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T13:18:18", "percent_change": -75.5102, "prev_day_close": 0.59500002861023}, {"option": "COST261218C00640000", "bid": 413.5, "bid_size": 12.0, "ask": 421.2, "ask_size": 12.0, "iv": 0.6309, "open_interest": 4.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0101, "theta": -0.0051, "rho": 0.7311, "theo": 416.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 323.83, "last_trade_time": "2026-07-27T14:10:58", "percent_change": 0.0, "prev_day_close": 419.475006103516}, {"option": "COST261218P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 1.54, "ask_size": 78.0, "iv": 0.6614, "open_interest": 363.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0101, "theta": -0.0051, "rho": -0.0009, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-05T10:35:47", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "COST261218C00660000", "bid": 393.85, "bid_size": 1.0, "ask": 401.3, "ask_size": 12.0, "iv": 0.6116, "open_interest": 16.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0128, "theta": -0.0062, "rho": 0.7537, "theo": 396.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 348.7, "last_trade_time": "2026-10-23T14:12:53", "percent_change": 0.0, "prev_day_close": 399.725006103516}, {"option": "COST261218P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 82.0, "iv": 0.6281, "open_interest": 273.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0128, "theta": -0.0062, "rho": -0.0012, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-05T10:35:47", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "COST261218C00680000", "bid": 373.75, "bid_size": 12.0, "ask": 381.4, "ask_size": 12.0, "iv": 0.564, "open_interest": 41.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0163, "theta": -0.0076, "rho": 0.7762, "theo": 377.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 328.83, "last_trade_time": "2026-10-23T14:14:33", "percent_change": 0.0, "prev_day_close": 379.824996948242}, {"option": "COST261218P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 38.0, "iv": 0.5478, "open_interest": 79.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0163, "theta": -0.0077, "rho": -0.0015, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-14T15:40:00", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "COST261218C00700000", "bid": 354.55, "bid_size": 1.0, "ask": 361.55, "ask_size": 17.0, "iv": 0.5687, "open_interest": 44.0, "volume": 1.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0209, "theta": -0.0094, "rho": 0.7986, "theo": 357.203, "change": -4.275, "open": 365.1, "high": 365.1, "low": 365.1, "tick": "up", "last_trade_price": 365.1, "last_trade_time": "2026-11-06T13:46:10", "percent_change": -1.15736, "prev_day_close": 359.375}, {"option": "COST261218P00700000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 70.0, "iv": 0.4883, "open_interest": 300.0, "volume": 2.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0209, "theta": -0.0095, "rho": -0.002, "theo": 0.0742, "change": 0.42, "open": 0.03, "high": 0.58, "low": 0.03, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T10:29:32", "percent_change": 262.5, "prev_day_close": 0.275000005960464}, {"option": "COST261218C00720000", "bid": 334.0, "bid_size": 1.0, "ask": 341.65, "ask_size": 13.0, "iv": 0.5029, "open_interest": 22.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0269, "theta": -0.0118, "rho": 0.8208, "theo": 337.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 280.25, "last_trade_time": "2026-10-19T14:16:23", "percent_change": 0.0, "prev_day_close": 340.024993896484}, {"option": "COST261218P00720000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 116.0, "iv": 0.4828, "open_interest": 502.0, "volume": 126.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.027, "theta": -0.0118, "rho": -0.0026, "theo": 0.0968, "change": 0.14, "open": 0.22, "high": 0.64, "low": 0.22, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-06T13:18:53", "percent_change": 28.0, "prev_day_close": 0.330000013113022}, {"option": "COST261218C00725000", "bid": 328.75, "bid_size": 12.0, "ask": 336.7, "ask_size": 12.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0287, "theta": -0.0124, "rho": 0.8263, "theo": 332.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 334.800003051758}, {"option": "COST261218P00725000", "bid": 0.01, "bid_size": 7.0, "ask": 1.25, "ask_size": 17.0, "iv": 0.4989, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0288, "theta": -0.0125, "rho": -0.0028, "theo": 0.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "COST261218C00730000", "bid": 323.85, "bid_size": 12.0, "ask": 331.75, "ask_size": 12.0, "iv": 0.4781, "open_interest": 1.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0307, "theta": -0.0131, "rho": 0.8318, "theo": 327.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 278.77, "last_trade_time": "2026-10-23T14:05:15", "percent_change": 0.0, "prev_day_close": 330.049987792969}, {"option": "COST261218P00730000", "bid": 0.0, "bid_size": 0.0, "ask": 1.59, "ask_size": 10.0, "iv": 0.5066, "open_interest": 3.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0307, "theta": -0.0132, "rho": -0.0031, "theo": 0.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-10-05T12:39:05", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "COST261218C00735000", "bid": 319.1, "bid_size": 13.0, "ask": 326.75, "ask_size": 13.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0328, "theta": -0.0139, "rho": 0.8373, "theo": 322.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 325.100006103516}, {"option": "COST261218P00735000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 34.0, "iv": 0.4678, "open_interest": 105.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0328, "theta": -0.014, "rho": -0.0033, "theo": 0.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-29T14:27:19", "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "COST261218C00740000", "bid": 314.6, "bid_size": 1.0, "ask": 321.8, "ask_size": 16.0, "iv": 0.496, "open_interest": 21.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.035, "theta": -0.0147, "rho": 0.8428, "theo": 317.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.45, "last_trade_time": "2026-10-19T09:44:25", "percent_change": 0.0, "prev_day_close": 320.0}, {"option": "COST261218P00740000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 74.0, "iv": 0.445, "open_interest": 563.0, "volume": 104.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.035, "theta": -0.0148, "rho": -0.0036, "theo": 0.1279, "change": -0.48, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T09:30:08", "percent_change": -76.1905, "prev_day_close": 0.379999995231628}, {"option": "COST261218C00745000", "bid": 309.2, "bid_size": 5.0, "ask": 316.85, "ask_size": 12.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0375, "theta": -0.0156, "rho": 0.8482, "theo": 312.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 315.25}, {"option": "COST261218P00745000", "bid": 0.0, "bid_size": 0.0, "ask": 0.98, "ask_size": 35.0, "iv": 0.4517, "open_interest": 21.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0376, "theta": -0.0157, "rho": -0.0038, "theo": 0.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-02T10:20:53", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "COST261218C00750000", "bid": 304.35, "bid_size": 1.0, "ask": 311.85, "ask_size": 12.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.04, "theta": -0.0166, "rho": 0.8536, "theo": 307.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.25}, {"option": "COST261218P00750000", "bid": 0.0, "bid_size": 0.0, "ask": 2.49, "ask_size": 10.0, "iv": 0.5064, "open_interest": 26.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0403, "theta": -0.0166, "rho": -0.0042, "theo": 0.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:58:41", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "COST261218C00755000", "bid": 298.95, "bid_size": 13.0, "ask": 306.9, "ask_size": 13.0, "iv": 0.4651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0429, "theta": -0.0176, "rho": 0.859, "theo": 302.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.199996948242}, {"option": "COST261218P00755000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 82.0, "iv": 0.4598, "open_interest": 20.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0431, "theta": -0.0176, "rho": -0.0044, "theo": 0.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T11:39:50", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "COST261218C00760000", "bid": 294.1, "bid_size": 13.0, "ask": 301.95, "ask_size": 13.0, "iv": 0.4388, "open_interest": 29.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0459, "theta": -0.0187, "rho": 0.8643, "theo": 297.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.1, "last_trade_time": "2026-09-29T14:35:08", "percent_change": 0.0, "prev_day_close": 300.25}, {"option": "COST261218P00760000", "bid": 0.0, "bid_size": 0.0, "ask": 1.23, "ask_size": 70.0, "iv": 0.4418, "open_interest": 322.0, "volume": 52.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.046, "theta": -0.0187, "rho": -0.0048, "theo": 0.1714, "change": -0.345, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T09:30:08", "percent_change": -69.697, "prev_day_close": 0.630000009201467}, {"option": "COST261218C00765000", "bid": 289.15, "bid_size": 12.0, "ask": 297.0, "ask_size": 12.0, "iv": 0.4335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0492, "theta": -0.0198, "rho": 0.8696, "theo": 292.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 295.349990844727}, {"option": "COST261218P00765000", "bid": 0.0, "bid_size": 0.0, "ask": 1.48, "ask_size": 54.0, "iv": 0.4452, "open_interest": 3.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0493, "theta": -0.0199, "rho": -0.0052, "theo": 0.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-10-29T14:20:25", "percent_change": 0.0, "prev_day_close": 0.684999987483025}, {"option": "COST261218C00770000", "bid": 284.3, "bid_size": 12.0, "ask": 292.0, "ask_size": 11.0, "iv": 0.4303, "open_interest": 25.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.0528, "theta": -0.0211, "rho": 0.8749, "theo": 287.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 238.72, "last_trade_time": "2026-10-23T14:36:56", "percent_change": 0.0, "prev_day_close": 290.0}, {"option": "COST261218P00770000", "bid": 0.0, "bid_size": 0.0, "ask": 1.96, "ask_size": 10.0, "iv": 0.4556, "open_interest": 10.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0528, "theta": -0.0212, "rho": -0.0056, "theo": 0.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-29T14:35:45", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "COST261218C00775000", "bid": 279.2, "bid_size": 12.0, "ask": 287.0, "ask_size": 12.0, "iv": 0.4155, "open_interest": 7.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.0566, "theta": -0.0224, "rho": 0.8801, "theo": 282.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.07, "last_trade_time": "2026-10-23T14:36:32", "percent_change": 0.0, "prev_day_close": 285.449996948242}, {"option": "COST261218P00775000", "bid": 0.0, "bid_size": 0.0, "ask": 1.38, "ask_size": 74.0, "iv": 0.4253, "open_interest": 19.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0001, "vega": 0.0566, "theta": -0.0225, "rho": -0.0061, "theo": 0.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T15:58:41", "percent_change": 0.0, "prev_day_close": 0.629999972879887}, {"option": "COST261218C00780000", "bid": 274.25, "bid_size": 13.0, "ask": 282.0, "ask_size": 13.0, "iv": 0.4078, "open_interest": 83.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.0607, "theta": -0.0238, "rho": 0.8853, "theo": 277.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 240.6, "last_trade_time": "2026-10-30T12:06:01", "percent_change": 0.0, "prev_day_close": 280.100006103516}, {"option": "COST261218P00780000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 91.0, "iv": 0.4141, "open_interest": 320.0, "volume": 20.0, "delta": -0.0057, "gamma": 0.0001, "vega": 0.0609, "theta": -0.0239, "rho": -0.0066, "theo": 0.2328, "change": -0.535, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T09:30:01", "percent_change": -78.1022, "prev_day_close": 0.550000011920929}, {"option": "COST261218C00785000", "bid": 269.45, "bid_size": 13.0, "ask": 277.15, "ask_size": 13.0, "iv": 0.4132, "open_interest": 5.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.0651, "theta": -0.0253, "rho": 0.8905, "theo": 272.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.65, "last_trade_time": "2026-10-23T14:34:32", "percent_change": 0.0, "prev_day_close": 274.974990844727}, {"option": "COST261218P00785000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 62.0, "iv": 0.4167, "open_interest": 10.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0001, "vega": 0.0655, "theta": -0.0254, "rho": -0.0072, "theo": 0.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T10:32:47", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "COST261218C00790000", "bid": 264.8, "bid_size": 1.0, "ask": 272.2, "ask_size": 12.0, "iv": 0.4184, "open_interest": 10.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0001, "vega": 0.0698, "theta": -0.027, "rho": 0.8956, "theo": 267.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.16, "last_trade_time": "2026-10-23T14:38:02", "percent_change": 0.0, "prev_day_close": 270.649993896484}, {"option": "COST261218P00790000", "bid": 0.0, "bid_size": 0.0, "ask": 1.69, "ask_size": 41.0, "iv": 0.4142, "open_interest": 23.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0001, "vega": 0.0702, "theta": -0.0271, "rho": -0.0077, "theo": 0.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-05T11:59:33", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "COST261218C00795000", "bid": 259.6, "bid_size": 1.0, "ask": 267.25, "ask_size": 12.0, "iv": 0.4034, "open_interest": 11.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0002, "vega": 0.075, "theta": -0.0287, "rho": 0.9006, "theo": 262.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.8, "last_trade_time": "2026-10-23T14:35:24", "percent_change": 0.0, "prev_day_close": 265.449996948242}, {"option": "COST261218P00795000", "bid": 0.0, "bid_size": 0.0, "ask": 1.28, "ask_size": 35.0, "iv": 0.3904, "open_interest": 24.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0002, "vega": 0.0752, "theta": -0.0288, "rho": -0.0083, "theo": 0.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T10:27:19", "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "COST261218C00800000", "bid": 254.95, "bid_size": 1.0, "ask": 262.25, "ask_size": 12.0, "iv": 0.4058, "open_interest": 89.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0002, "vega": 0.0807, "theta": -0.0306, "rho": 0.9056, "theo": 257.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 274.99, "last_trade_time": "2026-11-05T09:37:54", "percent_change": 0.0, "prev_day_close": 260.349990844727}, {"option": "COST261218P00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 76.0, "iv": 0.3607, "open_interest": 650.0, "volume": 1.0, "delta": -0.0079, "gamma": 0.0002, "vega": 0.0807, "theta": -0.0307, "rho": -0.0091, "theo": 0.3203, "change": 0.08, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T12:19:59", "percent_change": 21.6216, "prev_day_close": 0.355000003241003}, {"option": "COST261218C00805000", "bid": 249.35, "bid_size": 12.0, "ask": 257.3, "ask_size": 12.0, "iv": 0.3764, "open_interest": 13.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0002, "vega": 0.0867, "theta": -0.0326, "rho": 0.9104, "theo": 253.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.15, "last_trade_time": "2026-10-23T14:36:17", "percent_change": 0.0, "prev_day_close": 255.550003051758}, {"option": "COST261218P00805000", "bid": 0.0, "bid_size": 0.0, "ask": 1.31, "ask_size": 29.0, "iv": 0.3766, "open_interest": 34.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0002, "vega": 0.0867, "theta": -0.0327, "rho": -0.0099, "theo": 0.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.460000013001263}, {"option": "COST261218C00810000", "bid": 244.75, "bid_size": 1.0, "ask": 252.35, "ask_size": 15.0, "iv": 0.3835, "open_interest": 14.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0002, "vega": 0.0931, "theta": -0.0347, "rho": 0.9153, "theo": 248.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.08, "last_trade_time": "2026-10-29T14:44:22", "percent_change": 0.0, "prev_day_close": 250.75}, {"option": "COST261218P00810000", "bid": 0.0, "bid_size": 0.0, "ask": 1.62, "ask_size": 38.0, "iv": 0.3807, "open_interest": 90.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0002, "vega": 0.0935, "theta": -0.0349, "rho": -0.0107, "theo": 0.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-05T11:59:33", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "COST261218C00815000", "bid": 239.45, "bid_size": 12.0, "ask": 247.4, "ask_size": 12.0, "iv": 0.3652, "open_interest": 9.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0002, "vega": 0.1, "theta": -0.037, "rho": 0.92, "theo": 243.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 194.98, "last_trade_time": "2026-10-23T14:30:21", "percent_change": 0.0, "prev_day_close": 245.849998474121}, {"option": "COST261218P00815000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 83.0, "iv": 0.3774, "open_interest": 100.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0002, "vega": 0.1007, "theta": -0.0372, "rho": -0.0117, "theo": 0.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-05T14:28:04", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "COST261218C00820000", "bid": 234.5, "bid_size": 13.0, "ask": 242.45, "ask_size": 13.0, "iv": 0.3713, "open_interest": 43.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0002, "vega": 0.1075, "theta": -0.0395, "rho": 0.9246, "theo": 238.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.0, "last_trade_time": "2026-11-04T10:09:57", "percent_change": 0.0, "prev_day_close": 240.699996948242}, {"option": "COST261218P00820000", "bid": 0.2, "bid_size": 1.0, "ask": 1.13, "ask_size": 35.0, "iv": 0.3551, "open_interest": 1810.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0002, "vega": 0.108, "theta": -0.0397, "rho": -0.0126, "theo": 0.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-05T14:28:04", "percent_change": 0.0, "prev_day_close": 0.669999994337559}, {"option": "COST261218C00825000", "bid": 229.8, "bid_size": 11.0, "ask": 237.55, "ask_size": 13.0, "iv": 0.3666, "open_interest": 2.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0003, "vega": 0.1157, "theta": -0.0421, "rho": 0.9292, "theo": 233.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.7, "last_trade_time": "2026-10-23T14:29:39", "percent_change": 0.0, "prev_day_close": 235.350006103516}, {"option": "COST261218P00825000", "bid": 0.0, "bid_size": 0.0, "ask": 1.31, "ask_size": 99.0, "iv": 0.3469, "open_interest": 70.0, "volume": 1.0, "delta": -0.0119, "gamma": 0.0003, "vega": 0.1159, "theta": -0.0424, "rho": -0.0137, "theo": 0.486, "change": -0.16, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T13:43:18", "percent_change": -32.6531, "prev_day_close": 0.56500000692904}, {"option": "COST261218C00830000", "bid": 224.65, "bid_size": 12.0, "ask": 232.6, "ask_size": 17.0, "iv": 0.3604, "open_interest": 3.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0003, "vega": 0.1246, "theta": -0.045, "rho": 0.9336, "theo": 228.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.75, "last_trade_time": "2026-10-20T10:58:10", "percent_change": 0.0, "prev_day_close": 230.425003051758}, {"option": "COST261218P00830000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 142.0, "iv": 0.325, "open_interest": 629.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0003, "vega": 0.1249, "theta": -0.0453, "rho": -0.015, "theo": 0.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-05T14:27:24", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "COST261218C00835000", "bid": 220.05, "bid_size": 1.0, "ask": 227.65, "ask_size": 12.0, "iv": 0.3555, "open_interest": 14.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0003, "vega": 0.1342, "theta": -0.048, "rho": 0.9379, "theo": 223.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 175.85, "last_trade_time": "2026-10-23T14:30:02", "percent_change": 0.0, "prev_day_close": 225.775001525879}, {"option": "COST261218P00835000", "bid": 0.0, "bid_size": 0.0, "ask": 1.19, "ask_size": 99.0, "iv": 0.3276, "open_interest": 108.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0003, "vega": 0.1345, "theta": -0.0484, "rho": -0.0164, "theo": 0.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-11-05T12:02:59", "percent_change": 0.0, "prev_day_close": 0.500000004656613}, {"option": "COST261218C00840000", "bid": 216.05, "bid_size": 1.0, "ask": 222.7, "ask_size": 24.0, "iv": 0.3717, "open_interest": 209.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0003, "vega": 0.1444, "theta": -0.0513, "rho": 0.942, "theo": 218.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.12, "last_trade_time": "2026-11-05T09:51:58", "percent_change": 0.0, "prev_day_close": 221.300003051758}, {"option": "COST261218P00840000", "bid": 0.43, "bid_size": 10.0, "ask": 0.88, "ask_size": 7.0, "iv": 0.3249, "open_interest": 1807.0, "volume": 19.0, "delta": -0.0154, "gamma": 0.0003, "vega": 0.1454, "theta": -0.0516, "rho": -0.0179, "theo": 0.6318, "change": -0.285, "open": 0.62, "high": 0.64, "low": 0.51, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T15:38:17", "percent_change": -34.1317, "prev_day_close": 0.555000007152557}, {"option": "COST261218C00845000", "bid": 210.35, "bid_size": 1.0, "ask": 217.8, "ask_size": 13.0, "iv": 0.3489, "open_interest": 7.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0004, "vega": 0.1553, "theta": -0.0549, "rho": 0.946, "theo": 213.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 171.6, "last_trade_time": "2026-10-26T10:07:06", "percent_change": 0.0, "prev_day_close": 215.599998474121}, {"option": "COST261218P00845000", "bid": 0.28, "bid_size": 6.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.3165, "open_interest": 48.0, "volume": 44.0, "delta": -0.0169, "gamma": 0.0004, "vega": 0.1565, "theta": -0.0552, "rho": -0.0194, "theo": 0.6909, "change": -0.03, "open": 0.87, "high": 0.87, "low": 0.53, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-06T15:38:17", "percent_change": -4.22536, "prev_day_close": 0.685000002384186}, {"option": "COST261218C00850000", "bid": 205.05, "bid_size": 16.0, "ask": 212.9, "ask_size": 17.0, "iv": 0.3458, "open_interest": 18.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0004, "vega": 0.1673, "theta": -0.0587, "rho": 0.9498, "theo": 208.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.35, "last_trade_time": "2026-10-28T09:49:32", "percent_change": 0.0, "prev_day_close": 211.074996948242}, {"option": "COST261218P00850000", "bid": 0.6, "bid_size": 12.0, "ask": 1.29, "ask_size": 97.0, "iv": 0.3282, "open_interest": 566.0, "volume": 60.0, "delta": -0.0184, "gamma": 0.0004, "vega": 0.1679, "theta": -0.0591, "rho": -0.0211, "theo": 0.7567, "change": -0.1, "open": 0.85, "high": 1.22, "low": 0.55, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-06T15:04:01", "percent_change": -11.9048, "prev_day_close": 0.739999979734421}, {"option": "COST261218C00855000", "bid": 200.55, "bid_size": 1.0, "ask": 207.95, "ask_size": 13.0, "iv": 0.339, "open_interest": 11.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0004, "vega": 0.1804, "theta": -0.0628, "rho": 0.9534, "theo": 203.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.65, "last_trade_time": "2026-10-21T09:33:35", "percent_change": 0.0, "prev_day_close": 206.150001525879}, {"option": "COST261218P00855000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 111.0, "iv": 0.311, "open_interest": 98.0, "volume": 22.0, "delta": -0.0201, "gamma": 0.0004, "vega": 0.1806, "theta": -0.0631, "rho": -0.0231, "theo": 0.8281, "change": -0.07, "open": 1.13, "high": 1.13, "low": 0.58, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-06T15:36:30", "percent_change": -7.95454, "prev_day_close": 0.815000027418136}, {"option": "COST261218C00860000", "bid": 196.6, "bid_size": 6.0, "ask": 203.05, "ask_size": 43.0, "iv": 0.3526, "open_interest": 327.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0005, "vega": 0.1945, "theta": -0.0671, "rho": 0.9568, "theo": 198.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.0, "last_trade_time": "2026-11-04T10:43:48", "percent_change": 0.0, "prev_day_close": 201.275001525879}, {"option": "COST261218P00860000", "bid": 0.55, "bid_size": 6.0, "ask": 1.07, "ask_size": 5.0, "iv": 0.3055, "open_interest": 611.0, "volume": 18.0, "delta": -0.0221, "gamma": 0.0005, "vega": 0.1952, "theta": -0.0677, "rho": -0.0254, "theo": 0.9112, "change": -0.165, "open": 1.28, "high": 1.28, "low": 0.81, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T15:56:27", "percent_change": -15.493, "prev_day_close": 0.955000013113022}, {"option": "COST261218C00865000", "bid": 191.1, "bid_size": 7.0, "ask": 198.15, "ask_size": 17.0, "iv": 0.3363, "open_interest": 26.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0005, "vega": 0.2095, "theta": -0.0719, "rho": 0.9599, "theo": 193.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.25, "last_trade_time": "2026-10-21T09:34:03", "percent_change": 0.0, "prev_day_close": 196.049995422363}, {"option": "COST261218P00865000", "bid": 0.3, "bid_size": 24.0, "ask": 1.34, "ask_size": 13.0, "iv": 0.2987, "open_interest": 69.0, "volume": 17.0, "delta": -0.0241, "gamma": 0.0005, "vega": 0.2115, "theta": -0.0725, "rho": -0.0279, "theo": 1.0006, "change": -0.125, "open": 1.11, "high": 1.14, "low": 0.82, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-11-06T15:38:29", "percent_change": -11.2108, "prev_day_close": 0.990000009536743}, {"option": "COST261218C00870000", "bid": 186.25, "bid_size": 7.0, "ask": 193.3, "ask_size": 30.0, "iv": 0.3327, "open_interest": 11.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0006, "vega": 0.2256, "theta": -0.0769, "rho": 0.9629, "theo": 189.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.25, "last_trade_time": "2026-10-26T10:32:07", "percent_change": 0.0, "prev_day_close": 191.150001525879}, {"option": "COST261218P00870000", "bid": 0.53, "bid_size": 19.0, "ask": 1.61, "ask_size": 82.0, "iv": 0.3042, "open_interest": 166.0, "volume": 10.0, "delta": -0.0264, "gamma": 0.0006, "vega": 0.2275, "theta": -0.0776, "rho": -0.0303, "theo": 1.1005, "change": -0.295, "open": 1.16, "high": 1.16, "low": 0.88, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-06T14:45:14", "percent_change": -24.8945, "prev_day_close": 1.05000001192093}, {"option": "COST261218C00875000", "bid": 181.35, "bid_size": 7.0, "ask": 188.4, "ask_size": 30.0, "iv": 0.3272, "open_interest": 21.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0006, "vega": 0.2432, "theta": -0.0824, "rho": 0.9655, "theo": 184.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.65, "last_trade_time": "2026-10-21T11:58:19", "percent_change": 0.0, "prev_day_close": 186.25}, {"option": "COST261218P00875000", "bid": 0.3, "bid_size": 11.0, "ask": 1.87, "ask_size": 60.0, "iv": 0.304, "open_interest": 61.0, "volume": 5.0, "delta": -0.0289, "gamma": 0.0006, "vega": 0.2443, "theta": -0.0831, "rho": -0.0331, "theo": 1.2109, "change": -0.23, "open": 1.1, "high": 1.12, "low": 0.98, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-06T14:30:37", "percent_change": -17.037, "prev_day_close": 1.19999998807907}, {"option": "COST261218C00880000", "bid": 177.1, "bid_size": 7.0, "ask": 183.55, "ask_size": 38.0, "iv": 0.3324, "open_interest": 299.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0007, "vega": 0.2622, "theta": -0.0882, "rho": 0.9678, "theo": 179.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.0, "last_trade_time": "2026-11-02T15:37:34", "percent_change": 0.0, "prev_day_close": 181.025001525879}, {"option": "COST261218P00880000", "bid": 0.54, "bid_size": 52.0, "ask": 1.94, "ask_size": 85.0, "iv": 0.2966, "open_interest": 690.0, "volume": 6.0, "delta": -0.0317, "gamma": 0.0007, "vega": 0.2631, "theta": -0.089, "rho": -0.0364, "theo": 1.3335, "change": -0.25, "open": 1.25, "high": 1.25, "low": 1.13, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-11-06T13:26:29", "percent_change": -18.1159, "prev_day_close": 1.26999998092651}, {"option": "COST261218C00885000", "bid": 171.65, "bid_size": 7.0, "ask": 178.35, "ask_size": 42.0, "iv": 0.3134, "open_interest": 28.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0007, "vega": 0.2825, "theta": -0.0944, "rho": 0.9697, "theo": 174.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.3, "last_trade_time": "2026-10-26T10:32:14", "percent_change": 0.0, "prev_day_close": 176.474998474121}, {"option": "COST261218P00885000", "bid": 0.88, "bid_size": 6.0, "ask": 2.05, "ask_size": 32.0, "iv": 0.2977, "open_interest": 71.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0007, "vega": 0.284, "theta": -0.0952, "rho": -0.04, "theo": 1.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.37999999523163}, {"option": "COST261218C00890000", "bid": 167.45, "bid_size": 6.0, "ask": 173.85, "ask_size": 12.0, "iv": 0.3234, "open_interest": 41.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0008, "vega": 0.304, "theta": -0.1011, "rho": 0.9713, "theo": 169.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.65, "last_trade_time": "2026-11-05T10:52:04", "percent_change": 0.0, "prev_day_close": 171.099998474121}, {"option": "COST261218P00890000", "bid": 0.98, "bid_size": 50.0, "ask": 2.17, "ask_size": 90.0, "iv": 0.2938, "open_interest": 99.0, "volume": 11.0, "delta": -0.0381, "gamma": 0.0008, "vega": 0.3072, "theta": -0.102, "rho": -0.0437, "theo": 1.6213, "change": 0.005, "open": 0.91, "high": 1.55, "low": 0.91, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T15:26:03", "percent_change": 0.323627, "prev_day_close": 1.53999996185303}, {"option": "COST261218C00895000", "bid": 161.4, "bid_size": 26.0, "ask": 169.0, "ask_size": 35.0, "iv": 0.3156, "open_interest": 76.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0008, "vega": 0.3271, "theta": -0.1082, "rho": 0.9725, "theo": 164.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.95, "last_trade_time": "2026-10-22T10:22:03", "percent_change": 0.0, "prev_day_close": 166.675003051758}, {"option": "COST261218P00895000", "bid": 0.74, "bid_size": 55.0, "ask": 2.4, "ask_size": 61.0, "iv": 0.2857, "open_interest": 81.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0008, "vega": 0.3289, "theta": -0.1092, "rho": -0.0477, "theo": 1.7914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-05T11:17:40", "percent_change": 0.0, "prev_day_close": 1.66499996185303}, {"option": "COST261218C00900000", "bid": 157.85, "bid_size": 6.0, "ask": 164.2, "ask_size": 44.0, "iv": 0.3146, "open_interest": 327.0, "volume": 1.0, "delta": 0.9545, "gamma": 0.0009, "vega": 0.3521, "theta": -0.1158, "rho": 0.9732, "theo": 160.1299, "change": -5.525, "open": 165.1, "high": 165.1, "low": 165.1, "tick": "down", "last_trade_price": 165.1, "last_trade_time": "2026-11-06T11:17:29", "percent_change": -3.2381, "prev_day_close": 161.75}, {"option": "COST261218P00900000", "bid": 1.42, "bid_size": 2.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.2849, "open_interest": 1035.0, "volume": 35.0, "delta": -0.0458, "gamma": 0.0009, "vega": 0.3532, "theta": -0.1168, "rho": -0.0523, "theo": 1.9771, "change": -0.085, "open": 2.15, "high": 2.58, "low": 1.68, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-06T15:58:46", "percent_change": -4.3038, "prev_day_close": 1.82499992847443}, {"option": "COST261218C00905000", "bid": 153.05, "bid_size": 6.0, "ask": 159.45, "ask_size": 16.0, "iv": 0.3107, "open_interest": 45.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.001, "vega": 0.3787, "theta": -0.1238, "rho": 0.9734, "theo": 155.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.22, "last_trade_time": "2026-11-04T15:15:10", "percent_change": 0.0, "prev_day_close": 157.099998474121}, {"option": "COST261218P00905000", "bid": 1.26, "bid_size": 35.0, "ask": 2.46, "ask_size": 9.0, "iv": 0.2792, "open_interest": 83.0, "volume": 6.0, "delta": -0.0502, "gamma": 0.001, "vega": 0.3801, "theta": -0.125, "rho": -0.0575, "theo": 2.1846, "change": -0.11, "open": 2.79, "high": 2.79, "low": 1.89, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T15:39:11", "percent_change": -5.33981, "prev_day_close": 2.01999998092651}, {"option": "COST261218C00910000", "bid": 146.7, "bid_size": 17.0, "ask": 154.4, "ask_size": 17.0, "iv": 0.2963, "open_interest": 19.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0011, "vega": 0.4066, "theta": -0.1323, "rho": 0.9731, "theo": 150.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.8, "last_trade_time": "2026-10-29T14:44:22", "percent_change": 0.0, "prev_day_close": 152.199996948242}, {"option": "COST261218P00910000", "bid": 1.65, "bid_size": 37.0, "ask": 3.3, "ask_size": 77.0, "iv": 0.2878, "open_interest": 131.0, "volume": 14.0, "delta": -0.055, "gamma": 0.0011, "vega": 0.4109, "theta": -0.1336, "rho": -0.0629, "theo": 2.4175, "change": -0.34, "open": 2.26, "high": 2.26, "low": 1.96, "tick": "no_change", "last_trade_price": 2.09, "last_trade_time": "2026-11-06T13:26:50", "percent_change": -13.9918, "prev_day_close": 2.26499998569489}, {"option": "COST261218C00915000", "bid": 143.0, "bid_size": 6.0, "ask": 149.65, "ask_size": 16.0, "iv": 0.294, "open_interest": 25.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0012, "vega": 0.4361, "theta": -0.1414, "rho": 0.9723, "theo": 145.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.41, "last_trade_time": "2026-11-03T10:51:03", "percent_change": 0.0, "prev_day_close": 147.449996948242}, {"option": "COST261218P00915000", "bid": 2.03, "bid_size": 15.0, "ask": 3.25, "ask_size": 51.0, "iv": 0.2834, "open_interest": 141.0, "volume": 9.0, "delta": -0.0603, "gamma": 0.0012, "vega": 0.4384, "theta": -0.1427, "rho": -0.0685, "theo": 2.6736, "change": -0.09, "open": 2.32, "high": 2.54, "low": 2.32, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-11-06T15:34:44", "percent_change": -3.42205, "prev_day_close": 2.55499994754791}, {"option": "COST261218C00920000", "bid": 138.85, "bid_size": 6.0, "ask": 145.3, "ask_size": 38.0, "iv": 0.3002, "open_interest": 300.0, "volume": 24.0, "delta": 0.9344, "gamma": 0.0013, "vega": 0.4678, "theta": -0.1509, "rho": 0.9708, "theo": 141.2063, "change": -14.39, "open": 137.4, "high": 137.4, "low": 137.31, "tick": "down", "last_trade_price": 137.31, "last_trade_time": "2026-11-06T09:32:29", "percent_change": -9.48583, "prev_day_close": 142.600006103516}, {"option": "COST261218P00920000", "bid": 1.9, "bid_size": 58.0, "ask": 3.5, "ask_size": 56.0, "iv": 0.2762, "open_interest": 336.0, "volume": 2.0, "delta": -0.0662, "gamma": 0.0013, "vega": 0.47, "theta": -0.1525, "rho": -0.0752, "theo": 2.9626, "change": -0.385, "open": 2.52, "high": 2.6, "low": 2.52, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T13:11:54", "percent_change": -12.8978, "prev_day_close": 2.85500001907349}, {"option": "COST261218C00925000", "bid": 134.2, "bid_size": 6.0, "ask": 140.65, "ask_size": 29.0, "iv": 0.2974, "open_interest": 104.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0014, "vega": 0.5013, "theta": -0.1609, "rho": 0.9686, "theo": 136.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.93, "last_trade_time": "2026-11-03T12:18:45", "percent_change": 0.0, "prev_day_close": 138.174995422363}, {"option": "COST261218P00925000", "bid": 2.22, "bid_size": 63.0, "ask": 3.75, "ask_size": 41.0, "iv": 0.2741, "open_interest": 637.0, "volume": 12.0, "delta": -0.0724, "gamma": 0.0014, "vega": 0.5041, "theta": -0.1627, "rho": -0.0826, "theo": 3.2778, "change": 0.03, "open": 3.35, "high": 3.35, "low": 2.87, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T14:52:16", "percent_change": 0.993374, "prev_day_close": 3.13499999046326}, {"option": "COST261218C00930000", "bid": 129.55, "bid_size": 6.0, "ask": 136.0, "ask_size": 26.0, "iv": 0.2941, "open_interest": 123.0, "volume": 24.0, "delta": 0.9214, "gamma": 0.0015, "vega": 0.5359, "theta": -0.1714, "rho": 0.9658, "theo": 131.9179, "change": -14.925, "open": 128.2, "high": 128.25, "low": 128.2, "tick": "up", "last_trade_price": 128.25, "last_trade_time": "2026-11-06T09:32:29", "percent_change": -10.4243, "prev_day_close": 134.224998474121}, {"option": "COST261218P00930000", "bid": 3.1, "bid_size": 3.0, "ask": 4.3, "ask_size": 27.0, "iv": 0.2799, "open_interest": 122.0, "volume": 5.0, "delta": -0.0792, "gamma": 0.0015, "vega": 0.5415, "theta": -0.1732, "rho": -0.0897, "theo": 3.6219, "change": -0.24, "open": 3.73, "high": 3.73, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T12:37:19", "percent_change": -6.77966, "prev_day_close": 3.27499997615814}, {"option": "COST261218C00935000", "bid": 124.35, "bid_size": 6.0, "ask": 131.4, "ask_size": 17.0, "iv": 0.2862, "open_interest": 23.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0016, "vega": 0.5723, "theta": -0.1823, "rho": 0.9623, "theo": 127.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.37, "last_trade_time": "2026-11-03T12:18:45", "percent_change": 0.0, "prev_day_close": 128.825004577637}, {"option": "COST261218P00935000", "bid": 3.15, "bid_size": 9.0, "ask": 4.35, "ask_size": 6.0, "iv": 0.2718, "open_interest": 79.0, "volume": 1.0, "delta": -0.0868, "gamma": 0.0016, "vega": 0.5756, "theta": -0.1845, "rho": -0.0978, "theo": 4.0178, "change": 0.07, "open": 3.86, "high": 3.86, "low": 3.86, "tick": "up", "last_trade_price": 3.86, "last_trade_time": "2026-11-06T15:36:23", "percent_change": 1.84697, "prev_day_close": 3.82499992847443}, {"option": "COST261218C00940000", "bid": 120.45, "bid_size": 5.0, "ask": 126.85, "ask_size": 34.0, "iv": 0.2891, "open_interest": 492.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0017, "vega": 0.6108, "theta": -0.1938, "rho": 0.9579, "theo": 122.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.59, "last_trade_time": "2026-11-05T13:04:57", "percent_change": 0.0, "prev_day_close": 124.375}, {"option": "COST261218P00940000", "bid": 2.45, "bid_size": 85.0, "ask": 5.4, "ask_size": 78.0, "iv": 0.266, "open_interest": 674.0, "volume": 13.0, "delta": -0.0948, "gamma": 0.0017, "vega": 0.6136, "theta": -0.1962, "rho": -0.107, "theo": 4.4455, "change": -0.05, "open": 5.5, "high": 5.5, "low": 3.8, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T15:38:39", "percent_change": -1.23457, "prev_day_close": 4.04999995231628}, {"option": "COST261218C00945000", "bid": 116.1, "bid_size": 6.0, "ask": 122.3, "ask_size": 23.0, "iv": 0.2874, "open_interest": 33.0, "volume": 0.0, "delta": 0.8975, "gamma": 0.0018, "vega": 0.6507, "theta": -0.2057, "rho": 0.9526, "theo": 118.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.03, "last_trade_time": "2026-11-02T14:53:28", "percent_change": 0.0, "prev_day_close": 119.974998474121}, {"option": "COST261218P00945000", "bid": 4.25, "bid_size": 6.0, "ask": 5.7, "ask_size": 22.0, "iv": 0.2742, "open_interest": 103.0, "volume": 57.0, "delta": -0.1035, "gamma": 0.0018, "vega": 0.6565, "theta": -0.2082, "rho": -0.1171, "theo": 4.9175, "change": 0.47, "open": 6.38, "high": 6.38, "low": 4.55, "tick": "no_change", "last_trade_price": 4.56, "last_trade_time": "2026-11-06T15:26:03", "percent_change": 11.4914, "prev_day_close": 4.67499995231628}, {"option": "COST261218C00950000", "bid": 111.1, "bid_size": 6.0, "ask": 118.15, "ask_size": 27.0, "iv": 0.2835, "open_interest": 142.0, "volume": 1.0, "delta": 0.8882, "gamma": 0.002, "vega": 0.6914, "theta": -0.218, "rho": 0.9465, "theo": 113.814, "change": -7.915, "open": 116.51, "high": 116.51, "low": 116.51, "tick": "down", "last_trade_price": 116.51, "last_trade_time": "2026-11-06T15:51:42", "percent_change": -6.36126, "prev_day_close": 115.524997711182}, {"option": "COST261218P00950000", "bid": 4.6, "bid_size": 68.0, "ask": 5.8, "ask_size": 14.0, "iv": 0.2682, "open_interest": 234.0, "volume": 93.0, "delta": -0.113, "gamma": 0.002, "vega": 0.6974, "theta": -0.2208, "rho": -0.1266, "theo": 5.442, "change": 0.25, "open": 6.9, "high": 6.9, "low": 4.62, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T15:56:41", "percent_change": 4.7619, "prev_day_close": 5.04999995231628}, {"option": "COST261218C00955000", "bid": 107.0, "bid_size": 6.0, "ask": 114.0, "ask_size": 22.0, "iv": 0.2851, "open_interest": 163.0, "volume": 1.0, "delta": 0.8782, "gamma": 0.0021, "vega": 0.7336, "theta": -0.2306, "rho": 0.9396, "theo": 109.408, "change": -16.325, "open": 103.6, "high": 103.6, "low": 103.6, "tick": "up", "last_trade_price": 103.6, "last_trade_time": "2026-11-06T09:30:04", "percent_change": -13.6127, "prev_day_close": 110.875}, {"option": "COST261218P00955000", "bid": 4.35, "bid_size": 57.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.2605, "open_interest": 114.0, "volume": 7.0, "delta": -0.1231, "gamma": 0.0021, "vega": 0.7375, "theta": -0.2337, "rho": -0.1378, "theo": 6.0178, "change": -0.2, "open": 5.27, "high": 5.7, "low": 5.27, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T15:36:23", "percent_change": -3.38983, "prev_day_close": 5.625}, {"option": "COST261218C00960000", "bid": 102.7, "bid_size": 6.0, "ask": 109.1, "ask_size": 45.0, "iv": 0.2798, "open_interest": 481.0, "volume": 1.0, "delta": 0.8675, "gamma": 0.0022, "vega": 0.7775, "theta": -0.2435, "rho": 0.9316, "theo": 105.0582, "change": -6.0, "open": 109.55, "high": 109.55, "low": 109.55, "tick": "up", "last_trade_price": 109.55, "last_trade_time": "2026-11-06T12:29:17", "percent_change": -5.19256, "prev_day_close": 106.625}, {"option": "COST261218P00960000", "bid": 5.5, "bid_size": 63.0, "ask": 7.8, "ask_size": 18.0, "iv": 0.269, "open_interest": 290.0, "volume": 35.0, "delta": -0.1339, "gamma": 0.0022, "vega": 0.7814, "theta": -0.2468, "rho": -0.1504, "theo": 6.6475, "change": -0.13, "open": 8.1, "high": 8.1, "low": 5.85, "tick": "no_change", "last_trade_price": 6.32, "last_trade_time": "2026-11-06T15:27:01", "percent_change": -2.0155, "prev_day_close": 6.32499980926514}, {"option": "COST261218C00965000", "bid": 97.8, "bid_size": 6.0, "ask": 104.85, "ask_size": 27.0, "iv": 0.2757, "open_interest": 50.0, "volume": 1.0, "delta": 0.856, "gamma": 0.0024, "vega": 0.8216, "theta": -0.2567, "rho": 0.9225, "theo": 100.7691, "change": -5.76, "open": 105.74, "high": 105.74, "low": 105.74, "tick": "down", "last_trade_price": 105.74, "last_trade_time": "2026-11-06T11:27:13", "percent_change": -5.16592, "prev_day_close": 102.099998474121}, {"option": "COST261218P00965000", "bid": 6.15, "bid_size": 25.0, "ask": 8.85, "ask_size": 50.0, "iv": 0.2696, "open_interest": 91.0, "volume": 1.0, "delta": -0.1456, "gamma": 0.0024, "vega": 0.8311, "theta": -0.2603, "rho": -0.1618, "theo": 7.3393, "change": -0.765, "open": 6.41, "high": 6.41, "low": 6.41, "tick": "down", "last_trade_price": 6.41, "last_trade_time": "2026-11-06T13:01:37", "percent_change": -10.662, "prev_day_close": 6.77500009536743}, {"option": "COST261218C00970000", "bid": 93.95, "bid_size": 6.0, "ask": 100.6, "ask_size": 37.0, "iv": 0.2749, "open_interest": 114.0, "volume": 12.0, "delta": 0.8438, "gamma": 0.0025, "vega": 0.866, "theta": -0.27, "rho": 0.9128, "theo": 96.5439, "change": -6.58, "open": 99.86, "high": 101.21, "low": 99.55, "tick": "no_change", "last_trade_price": 100.52, "last_trade_time": "2026-11-06T14:14:23", "percent_change": -6.14379, "prev_day_close": 98.0}, {"option": "COST261218P00970000", "bid": 6.4, "bid_size": 43.0, "ask": 8.7, "ask_size": 7.0, "iv": 0.26, "open_interest": 109.0, "volume": 20.0, "delta": -0.158, "gamma": 0.0025, "vega": 0.8712, "theta": -0.274, "rho": -0.175, "theo": 8.1018, "change": -0.47, "open": 7.65, "high": 7.8, "low": 7.43, "tick": "down", "last_trade_price": 7.43, "last_trade_time": "2026-11-06T12:50:49", "percent_change": -5.94937, "prev_day_close": 7.64999985694885}, {"option": "COST261218C00975000", "bid": 89.95, "bid_size": 1.0, "ask": 97.0, "ask_size": 36.0, "iv": 0.2772, "open_interest": 87.0, "volume": 6.0, "delta": 0.8308, "gamma": 0.0026, "vega": 0.9114, "theta": -0.2835, "rho": 0.9018, "theo": 92.3862, "change": -4.485, "open": 94.75, "high": 99.19, "low": 94.75, "tick": "up", "last_trade_price": 99.19, "last_trade_time": "2026-11-06T13:51:26", "percent_change": -4.32602, "prev_day_close": 93.7999992370606}, {"option": "COST261218P00975000", "bid": 8.15, "bid_size": 7.0, "ask": 10.3, "ask_size": 69.0, "iv": 0.2686, "open_interest": 80.0, "volume": 76.0, "delta": -0.1712, "gamma": 0.0027, "vega": 0.9157, "theta": -0.2877, "rho": -0.1896, "theo": 8.927, "change": -0.075, "open": 8.25, "high": 8.55, "low": 8.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-11-06T15:24:07", "percent_change": -0.869563, "prev_day_close": 8.45000004768372}, {"option": "COST261218C00980000", "bid": 85.9, "bid_size": 6.0, "ask": 92.25, "ask_size": 48.0, "iv": 0.2723, "open_interest": 581.0, "volume": 13.0, "delta": 0.8171, "gamma": 0.0028, "vega": 0.9569, "theta": -0.2968, "rho": 0.8897, "theo": 88.3012, "change": -8.825, "open": 90.0, "high": 95.15, "low": 89.8, "tick": "down", "last_trade_price": 89.8, "last_trade_time": "2026-11-06T15:11:25", "percent_change": -8.94804, "prev_day_close": 89.2999992370606}, {"option": "COST261218P00980000", "bid": 8.9, "bid_size": 6.0, "ask": 10.75, "ask_size": 21.0, "iv": 0.2643, "open_interest": 346.0, "volume": 95.0, "delta": -0.185, "gamma": 0.0028, "vega": 0.9644, "theta": -0.3013, "rho": -0.2041, "theo": 9.818, "change": -0.355, "open": 11.99, "high": 12.39, "low": 8.65, "tick": "up", "last_trade_price": 9.27, "last_trade_time": "2026-11-06T15:24:07", "percent_change": -3.68831, "prev_day_close": 9.27500009536743}, {"option": "COST261218C00985000", "bid": 81.35, "bid_size": 6.0, "ask": 87.45, "ask_size": 22.0, "iv": 0.2643, "open_interest": 99.0, "volume": 0.0, "delta": 0.8026, "gamma": 0.0029, "vega": 1.0013, "theta": -0.3101, "rho": 0.8768, "theo": 84.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.38, "last_trade_time": "2026-11-05T15:55:00", "percent_change": 0.0, "prev_day_close": 85.3249969482422}, {"option": "COST261218P00985000", "bid": 8.8, "bid_size": 40.0, "ask": 13.25, "ask_size": 75.0, "iv": 0.2653, "open_interest": 72.0, "volume": 25.0, "delta": -0.1999, "gamma": 0.003, "vega": 1.0086, "theta": -0.3151, "rho": -0.2192, "theo": 10.8067, "change": 0.41, "open": 13.42, "high": 13.52, "low": 9.47, "tick": "up", "last_trade_price": 10.96, "last_trade_time": "2026-11-06T15:58:04", "percent_change": 3.88626, "prev_day_close": 10.2750000953674}, {"option": "COST261218C00990000", "bid": 77.95, "bid_size": 6.0, "ask": 84.3, "ask_size": 51.0, "iv": 0.2695, "open_interest": 524.0, "volume": 1.0, "delta": 0.7874, "gamma": 0.0031, "vega": 1.0454, "theta": -0.3232, "rho": 0.863, "theo": 80.3609, "change": -3.9, "open": 86.6, "high": 86.6, "low": 86.6, "tick": "down", "last_trade_price": 86.6, "last_trade_time": "2026-11-06T12:48:19", "percent_change": -4.30939, "prev_day_close": 81.875}, {"option": "COST261218P00990000", "bid": 9.7, "bid_size": 60.0, "ask": 14.0, "ask_size": 72.0, "iv": 0.262, "open_interest": 104.0, "volume": 34.0, "delta": -0.2154, "gamma": 0.0031, "vega": 1.0508, "theta": -0.3285, "rho": -0.2358, "theo": 11.8634, "change": -0.415, "open": 14.75, "high": 15.21, "low": 10.36, "tick": "up", "last_trade_price": 11.21, "last_trade_time": "2026-11-06T15:21:50", "percent_change": -3.56989, "prev_day_close": 11.2999997138977}, {"option": "COST261218C00995000", "bid": 74.05, "bid_size": 20.0, "ask": 80.4, "ask_size": 54.0, "iv": 0.2678, "open_interest": 107.0, "volume": 3.0, "delta": 0.7714, "gamma": 0.0032, "vega": 1.0892, "theta": -0.3358, "rho": 0.8478, "theo": 76.5125, "change": -5.475, "open": 82.27, "high": 82.27, "low": 81.3, "tick": "down", "last_trade_price": 81.3, "last_trade_time": "2026-11-06T11:24:43", "percent_change": -6.30942, "prev_day_close": 78.0999984741211}, {"option": "COST261218P00995000", "bid": 12.2, "bid_size": 6.0, "ask": 15.65, "ask_size": 57.0, "iv": 0.2697, "open_interest": 69.0, "volume": 29.0, "delta": -0.2316, "gamma": 0.0033, "vega": 1.095, "theta": -0.3416, "rho": -0.2531, "theo": 13.0009, "change": -0.225, "open": 16.12, "high": 16.53, "low": 12.0, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-11-06T15:49:35", "percent_change": -1.77515, "prev_day_close": 12.0750002861023}, {"option": "COST261218C01000000", "bid": 70.25, "bid_size": 18.0, "ask": 76.6, "ask_size": 48.0, "iv": 0.2663, "open_interest": 1602.0, "volume": 14.0, "delta": 0.7547, "gamma": 0.0034, "vega": 1.131, "theta": -0.3481, "rho": 0.8318, "theo": 72.7503, "change": -6.83, "open": 78.2, "high": 79.05, "low": 75.79, "tick": "up", "last_trade_price": 76.07, "last_trade_time": "2026-11-06T14:16:01", "percent_change": -8.23884, "prev_day_close": 74.125}, {"option": "COST261218P01000000", "bid": 13.0, "bid_size": 16.0, "ask": 15.95, "ask_size": 78.0, "iv": 0.2624, "open_interest": 500.0, "volume": 34.0, "delta": -0.2486, "gamma": 0.0034, "vega": 1.1399, "theta": -0.3542, "rho": -0.2688, "theo": 14.233, "change": -0.255, "open": 17.55, "high": 17.55, "low": 12.47, "tick": "up", "last_trade_price": 13.57, "last_trade_time": "2026-11-06T15:24:49", "percent_change": -1.84448, "prev_day_close": 13.5749998092651}, {"option": "COST261218C01005000", "bid": 66.55, "bid_size": 28.0, "ask": 72.9, "ask_size": 43.0, "iv": 0.2649, "open_interest": 70.0, "volume": 5.0, "delta": 0.7373, "gamma": 0.0035, "vega": 1.171, "theta": -0.3598, "rho": 0.8152, "theo": 69.0758, "change": -7.6, "open": 73.15, "high": 74.6, "low": 71.6, "tick": "down", "last_trade_price": 71.6, "last_trade_time": "2026-11-06T14:30:09", "percent_change": -9.59596, "prev_day_close": 70.1500015258789}, {"option": "COST261218P01005000", "bid": 13.4, "bid_size": 52.0, "ask": 17.7, "ask_size": 87.0, "iv": 0.2594, "open_interest": 48.0, "volume": 185.0, "delta": -0.2664, "gamma": 0.0036, "vega": 1.176, "theta": -0.3663, "rho": -0.2872, "theo": 15.5538, "change": -0.25, "open": 16.6, "high": 16.6, "low": 13.65, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-11-06T15:44:58", "percent_change": -1.66113, "prev_day_close": 14.7999997138977}, {"option": "COST261218C01010000", "bid": 62.95, "bid_size": 26.0, "ask": 69.3, "ask_size": 45.0, "iv": 0.2637, "open_interest": 76.0, "volume": 3.0, "delta": 0.7193, "gamma": 0.0036, "vega": 1.2098, "theta": -0.3708, "rho": 0.7972, "theo": 65.4922, "change": -4.38, "open": 61.2, "high": 71.22, "low": 61.2, "tick": "up", "last_trade_price": 71.22, "last_trade_time": "2026-11-06T13:16:24", "percent_change": -5.79365, "prev_day_close": 66.9500007629394}, {"option": "COST261218P01010000", "bid": 14.6, "bid_size": 44.0, "ask": 19.0, "ask_size": 62.0, "iv": 0.2572, "open_interest": 95.0, "volume": 3.0, "delta": -0.2847, "gamma": 0.0037, "vega": 1.2144, "theta": -0.3778, "rho": -0.3062, "theo": 16.9606, "change": 0.0, "open": 16.2, "high": 16.4, "low": 15.52, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-06T14:54:51", "percent_change": -5.81509e-07, "prev_day_close": 16.1750001907349}, {"option": "COST261218C01015000", "bid": 59.45, "bid_size": 18.0, "ask": 65.8, "ask_size": 31.0, "iv": 0.2624, "open_interest": 47.0, "volume": 0.0, "delta": 0.7008, "gamma": 0.0038, "vega": 1.2458, "theta": -0.381, "rho": 0.7786, "theo": 62.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.85, "last_trade_time": "2026-11-05T15:12:58", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "COST261218P01015000", "bid": 16.05, "bid_size": 41.0, "ask": 20.55, "ask_size": 55.0, "iv": 0.2565, "open_interest": 27.0, "volume": 0.0, "delta": -0.3034, "gamma": 0.0038, "vega": 1.2551, "theta": -0.3884, "rho": -0.322, "theo": 18.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.52, "last_trade_time": "2026-11-05T15:49:17", "percent_change": 0.0, "prev_day_close": 17.6750001907349}, {"option": "COST261218C01020000", "bid": 56.0, "bid_size": 43.0, "ask": 62.45, "ask_size": 58.0, "iv": 0.2614, "open_interest": 669.0, "volume": 2.0, "delta": 0.6816, "gamma": 0.0039, "vega": 1.279, "theta": -0.3904, "rho": 0.7594, "theo": 58.6388, "change": -2.725, "open": 61.08, "high": 65.75, "low": 61.08, "tick": "up", "last_trade_price": 65.75, "last_trade_time": "2026-11-06T11:11:32", "percent_change": -3.97956, "prev_day_close": 59.7249984741211}, {"option": "COST261218P01020000", "bid": 17.55, "bid_size": 30.0, "ask": 21.8, "ask_size": 43.0, "iv": 0.2538, "open_interest": 320.0, "volume": 25.0, "delta": -0.323, "gamma": 0.004, "vega": 1.284, "theta": -0.3983, "rho": -0.3413, "theo": 20.0515, "change": 0.74, "open": 23.99, "high": 23.99, "low": 17.8, "tick": "up", "last_trade_price": 19.99, "last_trade_time": "2026-11-06T15:58:04", "percent_change": 3.84416, "prev_day_close": 19.0999994277954}, {"option": "COST261218C01025000", "bid": 52.7, "bid_size": 23.0, "ask": 59.1, "ask_size": 33.0, "iv": 0.2602, "open_interest": 66.0, "volume": 1.0, "delta": 0.6618, "gamma": 0.004, "vega": 1.3099, "theta": -0.3988, "rho": 0.7392, "theo": 55.3432, "change": -7.71, "open": 56.94, "high": 56.94, "low": 56.94, "tick": "down", "last_trade_price": 56.94, "last_trade_time": "2026-11-06T15:49:34", "percent_change": -11.9258, "prev_day_close": 56.9500007629394}, {"option": "COST261218P01025000", "bid": 18.95, "bid_size": 54.0, "ask": 23.75, "ask_size": 46.0, "iv": 0.2529, "open_interest": 45.0, "volume": 5.0, "delta": -0.3432, "gamma": 0.0041, "vega": 1.3134, "theta": -0.4072, "rho": -0.3614, "theo": 21.7519, "change": -0.53, "open": 26.03, "high": 26.03, "low": 20.37, "tick": "down", "last_trade_price": 20.37, "last_trade_time": "2026-11-06T11:58:47", "percent_change": -2.53588, "prev_day_close": 20.9250001907349}, {"option": "COST261218C01030000", "bid": 49.5, "bid_size": 59.0, "ask": 55.4, "ask_size": 57.0, "iv": 0.2573, "open_interest": 151.0, "volume": 5.0, "delta": 0.6416, "gamma": 0.0041, "vega": 1.3378, "theta": -0.4062, "rho": 0.7179, "theo": 52.1494, "change": -8.475, "open": 49.32, "high": 56.29, "low": 49.32, "tick": "down", "last_trade_price": 53.5, "last_trade_time": "2026-11-06T14:23:08", "percent_change": -13.6749, "prev_day_close": 53.9250011444092}, {"option": "COST261218P01030000", "bid": 20.0, "bid_size": 49.0, "ask": 26.1, "ask_size": 44.0, "iv": 0.2513, "open_interest": 22.0, "volume": 0.0, "delta": -0.3638, "gamma": 0.0042, "vega": 1.3416, "theta": -0.4152, "rho": -0.3762, "theo": 23.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-11-05T13:54:51", "percent_change": 0.0, "prev_day_close": 22.7750005722046}, {"option": "COST261218C01035000", "bid": 46.4, "bid_size": 25.0, "ask": 52.75, "ask_size": 35.0, "iv": 0.2581, "open_interest": 35.0, "volume": 2.0, "delta": 0.6209, "gamma": 0.0042, "vega": 1.3618, "theta": -0.4125, "rho": 0.6965, "theo": 49.0557, "change": -5.86, "open": 51.67, "high": 52.94, "low": 51.67, "tick": "up", "last_trade_price": 52.94, "last_trade_time": "2026-11-06T10:34:03", "percent_change": -9.96599, "prev_day_close": 49.8499984741211}, {"option": "COST261218P01035000", "bid": 21.85, "bid_size": 43.0, "ask": 29.0, "ask_size": 47.0, "iv": 0.2539, "open_interest": 33.0, "volume": 2.0, "delta": -0.3851, "gamma": 0.0043, "vega": 1.3652, "theta": -0.422, "rho": -0.3966, "theo": 25.479, "change": -0.3, "open": 30.1, "high": 30.1, "low": 23.45, "tick": "down", "last_trade_price": 23.45, "last_trade_time": "2026-11-06T12:48:25", "percent_change": -1.26316, "prev_day_close": 24.5749998092651}, {"option": "COST261218C01040000", "bid": 43.25, "bid_size": 44.0, "ask": 48.2, "ask_size": 25.0, "iv": 0.2511, "open_interest": 897.0, "volume": 14.0, "delta": 0.5997, "gamma": 0.0042, "vega": 1.3825, "theta": -0.4176, "rho": 0.6742, "theo": 46.0473, "change": -9.345, "open": 44.95, "high": 51.08, "low": 44.95, "tick": "down", "last_trade_price": 46.13, "last_trade_time": "2026-11-06T15:35:45", "percent_change": -16.8454, "prev_day_close": 46.6750011444092}, {"option": "COST261218P01040000", "bid": 25.35, "bid_size": 50.0, "ask": 30.05, "ask_size": 76.0, "iv": 0.2549, "open_interest": 279.0, "volume": 30.0, "delta": -0.4066, "gamma": 0.0044, "vega": 1.3841, "theta": -0.4277, "rho": -0.4162, "theo": 27.4966, "change": 1.725, "open": 29.9, "high": 32.7, "low": 25.2, "tick": "up", "last_trade_price": 27.85, "last_trade_time": "2026-11-06T15:30:35", "percent_change": 6.60287, "prev_day_close": 26.5500001907349}, {"option": "COST261218C01045000", "bid": 40.6, "bid_size": 50.0, "ask": 46.6, "ask_size": 54.0, "iv": 0.2557, "open_interest": 38.0, "volume": 13.0, "delta": 0.5783, "gamma": 0.0043, "vega": 1.3995, "theta": -0.4215, "rho": 0.6512, "theo": 43.1686, "change": -6.53, "open": 41.25, "high": 46.22, "low": 41.25, "tick": "no_change", "last_trade_price": 46.22, "last_trade_time": "2026-11-06T12:14:29", "percent_change": -12.3791, "prev_day_close": 43.8250007629394}, {"option": "COST261218P01045000", "bid": 26.65, "bid_size": 35.0, "ask": 32.2, "ask_size": 51.0, "iv": 0.2512, "open_interest": 113.0, "volume": 3.0, "delta": -0.4286, "gamma": 0.0044, "vega": 1.3998, "theta": -0.4323, "rho": -0.4329, "theo": 29.6218, "change": -2.025, "open": 35.01, "high": 35.01, "low": 26.45, "tick": "down", "last_trade_price": 26.45, "last_trade_time": "2026-11-06T13:46:57", "percent_change": -7.1115, "prev_day_close": 28.4749994277954}, {"option": "COST261218C01050000", "bid": 37.6, "bid_size": 53.0, "ask": 44.15, "ask_size": 59.0, "iv": 0.2551, "open_interest": 352.0, "volume": 7.0, "delta": 0.5566, "gamma": 0.0044, "vega": 1.4124, "theta": -0.4241, "rho": 0.628, "theo": 40.3989, "change": -9.005, "open": 38.9, "high": 45.65, "low": 38.9, "tick": "down", "last_trade_price": 40.87, "last_trade_time": "2026-11-06T14:55:12", "percent_change": -18.0551, "prev_day_close": 41.5500011444092}, {"option": "COST261218P01050000", "bid": 30.45, "bid_size": 7.0, "ask": 34.4, "ask_size": 46.0, "iv": 0.2557, "open_interest": 39.0, "volume": 9.0, "delta": -0.4509, "gamma": 0.0045, "vega": 1.4117, "theta": -0.4355, "rho": -0.4513, "theo": 31.8728, "change": 0.38, "open": 38.3, "high": 38.3, "low": 29.75, "tick": "up", "last_trade_price": 30.53, "last_trade_time": "2026-11-06T15:41:46", "percent_change": 1.26036, "prev_day_close": 30.8000001907349}, {"option": "COST261218C01055000", "bid": 35.15, "bid_size": 62.0, "ask": 40.2, "ask_size": 39.0, "iv": 0.2505, "open_interest": 80.0, "volume": 3.0, "delta": 0.5347, "gamma": 0.0044, "vega": 1.4211, "theta": -0.4255, "rho": 0.6047, "theo": 37.7374, "change": -8.845, "open": 37.14, "high": 39.28, "low": 37.14, "tick": "down", "last_trade_price": 38.23, "last_trade_time": "2026-11-06T14:55:12", "percent_change": -18.7892, "prev_day_close": 38.5249996185303}, {"option": "COST261218P01055000", "bid": 31.95, "bid_size": 41.0, "ask": 35.7, "ask_size": 38.0, "iv": 0.2478, "open_interest": 47.0, "volume": 33.0, "delta": -0.4738, "gamma": 0.0045, "vega": 1.4188, "theta": -0.4375, "rho": -0.4703, "theo": 34.2684, "change": -0.725, "open": 38.61, "high": 38.61, "low": 31.5, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-11-06T15:55:04", "percent_change": -2.2498, "prev_day_close": 32.7250003814697}, {"option": "COST261218C01060000", "bid": 32.9, "bid_size": 56.0, "ask": 37.6, "ask_size": 60.0, "iv": 0.2506, "open_interest": 690.0, "volume": 52.0, "delta": 0.5127, "gamma": 0.0044, "vega": 1.4257, "theta": -0.4255, "rho": 0.5806, "theo": 35.1864, "change": -7.665, "open": 34.3, "high": 39.5, "low": 34.3, "tick": "up", "last_trade_price": 36.01, "last_trade_time": "2026-11-06T15:50:21", "percent_change": -17.5501, "prev_day_close": 36.0249996185303}, {"option": "COST261218P01060000", "bid": 33.9, "bid_size": 52.0, "ask": 39.1, "ask_size": 62.0, "iv": 0.2485, "open_interest": 88.0, "volume": 35.0, "delta": -0.4965, "gamma": 0.0046, "vega": 1.4212, "theta": -0.4383, "rho": -0.4858, "theo": 36.7324, "change": 1.16, "open": 41.5, "high": 41.5, "low": 32.97, "tick": "no_change", "last_trade_price": 35.36, "last_trade_time": "2026-11-06T14:45:31", "percent_change": 3.39181, "prev_day_close": 35.7000007629394}, {"option": "COST261218C01080000", "bid": 23.25, "bid_size": 55.0, "ask": 29.0, "ask_size": 38.0, "iv": 0.2472, "open_interest": 805.0, "volume": 18.0, "delta": 0.4246, "gamma": 0.0044, "vega": 1.4017, "theta": -0.4127, "rho": 0.4835, "theo": 26.0993, "change": -6.575, "open": 24.89, "high": 30.47, "low": 24.89, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-11-06T15:46:56", "percent_change": -19.3525, "prev_day_close": 26.6999998092651}, {"option": "COST261218P01080000", "bid": 43.7, "bid_size": 27.0, "ask": 50.25, "ask_size": 27.0, "iv": 0.2414, "open_interest": 42.0, "volume": 0.0, "delta": -0.5877, "gamma": 0.0046, "vega": 1.3812, "theta": -0.4284, "rho": -0.5415, "theo": 47.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-11-05T11:30:19", "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "COST261218C01100000", "bid": 17.0, "bid_size": 52.0, "ask": 20.55, "ask_size": 58.0, "iv": 0.2443, "open_interest": 1146.0, "volume": 98.0, "delta": 0.3398, "gamma": 0.0042, "vega": 1.3134, "theta": -0.3812, "rho": 0.389, "theo": 18.7852, "change": -6.15, "open": 18.16, "high": 22.5, "low": 17.55, "tick": "up", "last_trade_price": 19.55, "last_trade_time": "2026-11-06T15:48:53", "percent_change": -23.93, "prev_day_close": 19.375}, {"option": "COST261218P01100000", "bid": 56.7, "bid_size": 33.0, "ask": 62.95, "ask_size": 40.0, "iv": 0.2378, "open_interest": 34.0, "volume": 0.0, "delta": -0.6765, "gamma": 0.0044, "vega": 1.2772, "theta": -0.3998, "rho": -0.5775, "theo": 60.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.17, "last_trade_time": "2026-11-05T10:56:26", "percent_change": 0.0, "prev_day_close": 58.625}, {"option": "COST261218C01120000", "bid": 9.55, "bid_size": 99.0, "ask": 16.45, "ask_size": 84.0, "iv": 0.2411, "open_interest": 749.0, "volume": 17.0, "delta": 0.2631, "gamma": 0.0037, "vega": 1.1746, "theta": -0.3364, "rho": 0.3024, "theo": 13.174, "change": -5.015, "open": 14.33, "high": 16.35, "low": 12.85, "tick": "up", "last_trade_price": 13.86, "last_trade_time": "2026-11-06T14:52:50", "percent_change": -26.5695, "prev_day_close": 13.6750001907349}, {"option": "COST261218P01120000", "bid": 70.6, "bid_size": 28.0, "ask": 78.0, "ask_size": 22.0, "iv": 0.2332, "open_interest": 34.0, "volume": 0.0, "delta": -0.7579, "gamma": 0.004, "vega": 1.1148, "theta": -0.3584, "rho": -0.5721, "theo": 75.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.49, "last_trade_time": "2026-11-05T15:08:51", "percent_change": 0.0, "prev_day_close": 73.6500015258789}, {"option": "COST261218C01140000", "bid": 7.7, "bid_size": 77.0, "ask": 10.9, "ask_size": 68.0, "iv": 0.2445, "open_interest": 270.0, "volume": 59.0, "delta": 0.1979, "gamma": 0.0032, "vega": 1.0059, "theta": -0.2854, "rho": 0.2278, "theo": 9.0687, "change": -4.15, "open": 10.39, "high": 11.4, "low": 9.25, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-06T15:09:07", "percent_change": -30.4029, "prev_day_close": 9.5}, {"option": "COST261218P01140000", "bid": 87.3, "bid_size": 29.0, "ask": 94.2, "ask_size": 6.0, "iv": 0.2325, "open_interest": 2.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.0035, "vega": 0.9094, "theta": -0.3114, "rho": -0.521, "theo": 91.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.9, "last_trade_time": "2026-11-05T15:23:10", "percent_change": 0.0, "prev_day_close": 89.9750022888184}, {"option": "COST261218C01160000", "bid": 5.45, "bid_size": 11.0, "ask": 7.75, "ask_size": 70.0, "iv": 0.2482, "open_interest": 638.0, "volume": 19.0, "delta": 0.1461, "gamma": 0.0026, "vega": 0.833, "theta": -0.2356, "rho": 0.1682, "theo": 6.2185, "change": -3.65, "open": 7.21, "high": 8.0, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T15:36:23", "percent_change": -36.6834, "prev_day_close": 6.47500014305115}, {"option": "COST261218P01160000", "bid": 104.75, "bid_size": 21.0, "ask": 112.2, "ask_size": 11.0, "iv": 0.2306, "open_interest": 1.0, "volume": 0.0, "delta": -0.8853, "gamma": 0.003, "vega": 0.6876, "theta": -0.2661, "rho": -0.4262, "theo": 109.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.45, "last_trade_time": "2026-10-28T15:55:03", "percent_change": 0.0, "prev_day_close": 106.850002288818}, {"option": "COST261218C01180000", "bid": 2.68, "bid_size": 84.0, "ask": 5.7, "ask_size": 74.0, "iv": 0.2451, "open_interest": 212.0, "volume": 18.0, "delta": 0.1073, "gamma": 0.0021, "vega": 0.6755, "theta": -0.1918, "rho": 0.1235, "theo": 4.3099, "change": -2.71, "open": 5.1, "high": 5.15, "low": 4.37, "tick": "up", "last_trade_price": 4.44, "last_trade_time": "2026-11-06T15:36:23", "percent_change": -37.9021, "prev_day_close": 4.40000009536743}, {"option": "COST261218P01180000", "bid": 123.15, "bid_size": 12.0, "ask": 130.65, "ask_size": 11.0, "iv": 0.2129, "open_interest": 1.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.0024, "vega": 0.479, "theta": -0.2237, "rho": -0.3141, "theo": 127.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.15, "last_trade_time": "2026-11-05T14:05:20", "percent_change": 0.0, "prev_day_close": 125.174999237061}, {"option": "COST261218C01200000", "bid": 1.47, "bid_size": 85.0, "ask": 4.0, "ask_size": 74.0, "iv": 0.2458, "open_interest": 1263.0, "volume": 106.0, "delta": 0.0793, "gamma": 0.0016, "vega": 0.5429, "theta": -0.1558, "rho": 0.0911, "theo": 3.0507, "change": -2.105, "open": 2.84, "high": 3.75, "low": 2.84, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-11-06T15:02:51", "percent_change": -41.8905, "prev_day_close": 2.97000002861023}, {"option": "COST261218P01200000", "bid": 142.3, "bid_size": 12.0, "ask": 149.95, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0018, "vega": 0.3046, "theta": -0.1734, "rho": -0.217, "theo": 147.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.6, "last_trade_time": "2026-11-05T14:05:20", "percent_change": 0.0, "prev_day_close": 144.074996948242}, {"option": "COST261218C01220000", "bid": 0.12, "bid_size": 85.0, "ask": 3.55, "ask_size": 80.0, "iv": 0.2489, "open_interest": 188.0, "volume": 5.0, "delta": 0.0594, "gamma": 0.0013, "vega": 0.4368, "theta": -0.1274, "rho": 0.0682, "theo": 2.2194, "change": -1.975, "open": 2.42, "high": 2.42, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T15:12:10", "percent_change": -47.3054, "prev_day_close": 2.20500004291534}, {"option": "COST261218P01220000", "bid": 162.0, "bid_size": 17.0, "ask": 169.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0012, "vega": 0.1842, "theta": -0.1183, "rho": -0.1143, "theo": 166.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.4, "last_trade_time": "2026-11-03T09:36:05", "percent_change": 0.0, "prev_day_close": 163.699996948242}, {"option": "COST261218C01240000", "bid": 0.35, "bid_size": 73.0, "ask": 7.4, "ask_size": 47.0, "iv": 0.3173, "open_interest": 259.0, "volume": 1.0, "delta": 0.0453, "gamma": 0.001, "vega": 0.3535, "theta": -0.1052, "rho": 0.0519, "theo": 1.6611, "change": -0.25, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T10:51:25", "percent_change": -8.77193, "prev_day_close": 2.20000004768372}, {"option": "COST261218P01240000", "bid": 182.2, "bid_size": 12.0, "ask": 189.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0007, "vega": 0.0952, "theta": -0.0681, "rho": -0.0752, "theo": 186.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.97, "last_trade_time": "2026-07-16T14:13:39", "percent_change": 0.0, "prev_day_close": 183.625}, {"option": "COST261218C01260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.94, "ask_size": 67.0, "iv": 0.2812, "open_interest": 108.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0008, "vega": 0.288, "theta": -0.0877, "rho": 0.04, "theo": 1.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-05T15:09:13", "percent_change": 0.0, "prev_day_close": 1.90499995648861}, {"option": "COST261218P01260000", "bid": 201.8, "bid_size": 11.0, "ask": 209.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0004, "vega": 0.0414, "theta": -0.0338, "rho": -0.0241, "theo": 206.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 260.8, "last_trade_time": "2025-06-23T15:42:42", "percent_change": 0.0, "prev_day_close": 203.875}, {"option": "COST261218C01280000", "bid": 0.22, "bid_size": 17.0, "ask": 2.22, "ask_size": 68.0, "iv": 0.2924, "open_interest": 193.0, "volume": 21.0, "delta": 0.0275, "gamma": 0.0006, "vega": 0.2368, "theta": -0.0738, "rho": 0.0314, "theo": 0.9912, "change": -0.41, "open": 0.72, "high": 1.15, "low": 0.72, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T11:39:34", "percent_change": -26.282, "prev_day_close": 1.2950000166893}, {"option": "COST261218P01280000", "bid": 221.95, "bid_size": 13.0, "ask": 229.65, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0002, "vega": 0.0231, "theta": -0.0135, "rho": -0.0189, "theo": 226.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 343.63, "last_trade_time": "2025-07-24T12:34:15", "percent_change": 0.0, "prev_day_close": 223.724998474121}, {"option": "COST261218C01300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 86.0, "iv": 0.3067, "open_interest": 133.0, "volume": 7.0, "delta": 0.0219, "gamma": 0.0005, "vega": 0.1958, "theta": -0.0626, "rho": 0.0249, "theo": 0.7865, "change": -1.15, "open": 0.98, "high": 0.98, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T14:38:14", "percent_change": -67.6471, "prev_day_close": 0.630000023171306}, {"option": "COST261218P01300000", "bid": 241.95, "bid_size": 12.0, "ask": 249.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0069, "theta": -0.0053, "rho": -0.0031, "theo": 246.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 312.25, "last_trade_time": "2025-08-12T12:24:17", "percent_change": 0.0, "prev_day_close": 243.699996948242}, {"option": "COST261218C01320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 58.0, "iv": 0.3244, "open_interest": 22.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0004, "vega": 0.1638, "theta": -0.0535, "rho": 0.0201, "theo": 0.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T15:34:15", "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "COST261218P01320000", "bid": 261.95, "bid_size": 12.0, "ask": 269.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0031, "theta": -0.0012, "rho": -0.0024, "theo": 266.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 386.0, "last_trade_time": "2025-07-28T15:55:00", "percent_change": 0.0, "prev_day_close": 263.625}, {"option": "COST261218C01340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 82.0, "iv": 0.3485, "open_interest": 41.0, "volume": 1.0, "delta": 0.0144, "gamma": 0.0003, "vega": 0.1374, "theta": -0.046, "rho": 0.0163, "theo": 0.5172, "change": -0.595, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T10:06:40", "percent_change": -66.4804, "prev_day_close": 0.904999976046384}, {"option": "COST261218P01340000", "bid": 282.2, "bid_size": 13.0, "ask": 289.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0, "theo": 286.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 401.5, "last_trade_time": "2025-07-31T15:56:48", "percent_change": 0.0, "prev_day_close": 283.550003051758}, {"option": "COST261218C01360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 3.0, "iv": 0.3277, "open_interest": 181.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0003, "vega": 0.1163, "theta": -0.0398, "rho": 0.0134, "theo": 0.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T13:52:48", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "COST261218P01360000", "bid": 302.2, "bid_size": 16.0, "ask": 309.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 306.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 384.0, "last_trade_time": "2025-07-14T13:49:05", "percent_change": 0.0, "prev_day_close": 303.574996948242}, {"option": "COST261218C01380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.44, "ask_size": 69.0, "iv": 0.3849, "open_interest": 141.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0002, "vega": 0.0988, "theta": -0.0346, "rho": 0.0111, "theo": 0.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:52:41", "percent_change": 0.0, "prev_day_close": 0.839999973773956}, {"option": "COST261218P01380000", "bid": 322.2, "bid_size": 15.0, "ask": 329.35, "ask_size": 1.0, "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": 326.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 410.99, "last_trade_time": "2025-07-10T15:56:32", "percent_change": 0.0, "prev_day_close": 323.649993896484}, {"option": "COST261218C01400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 87.0, "iv": 0.3959, "open_interest": 266.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0002, "vega": 0.0847, "theta": -0.0303, "rho": 0.0093, "theo": 0.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T13:18:59", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "COST261218P01400000", "bid": 341.95, "bid_size": 12.0, "ask": 349.15, "ask_size": 1.0, "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": 346.395, "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": 343.649993896484}, {"option": "COST261218C01420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.96, "ask_size": 12.0, "iv": 0.4056, "open_interest": 37.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0002, "vega": 0.0728, "theta": -0.0266, "rho": 0.0078, "theo": 0.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-28T11:57:08", "percent_change": 0.0, "prev_day_close": 0.759999990463257}, {"option": "COST261218P01420000", "bid": 361.95, "bid_size": 12.0, "ask": 369.35, "ask_size": 1.0, "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": 366.395, "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": 363.675003051758}, {"option": "COST261218C01440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 11.0, "iv": 0.4306, "open_interest": 33.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0001, "vega": 0.0629, "theta": -0.0234, "rho": 0.0066, "theo": 0.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-06-01T11:17:16", "percent_change": 0.0, "prev_day_close": 0.735000014305115}, {"option": "COST261218P01440000", "bid": 381.95, "bid_size": 12.0, "ask": 389.35, "ask_size": 1.0, "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": 386.395, "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": 383.625}, {"option": "COST261218C01460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.5042, "open_interest": 63.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0001, "vega": 0.0545, "theta": -0.0207, "rho": 0.0056, "theo": 0.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-28T14:00:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261218P01460000", "bid": 401.95, "bid_size": 12.0, "ask": 409.15, "ask_size": 1.0, "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": 406.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 447.75, "last_trade_time": "2025-05-12T14:47:49", "percent_change": 0.0, "prev_day_close": 403.574996948242}, {"option": "COST261218C01480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.5213, "open_interest": 14.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0001, "vega": 0.0476, "theta": -0.0184, "rho": 0.0048, "theo": 0.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T12:03:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261218P01480000", "bid": 422.2, "bid_size": 13.0, "ask": 429.65, "ask_size": 12.0, "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": 426.395, "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": 424.224990844727}, {"option": "COST261218C01500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 0.3224, "open_interest": 340.0, "volume": 1.0, "delta": 0.0037, "gamma": 0.0001, "vega": 0.0416, "theta": -0.0164, "rho": 0.0041, "theo": 0.1364, "change": -1.195, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:21:13", "percent_change": -97.551, "prev_day_close": 0.0299999993294477}, {"option": "COST261218P01500000", "bid": 442.2, "bid_size": 13.0, "ask": 449.5, "ask_size": 12.0, "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": 446.395, "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": 443.675003051758}, {"option": "COST261218C01520000", "bid": 0.0, "bid_size": 0.0, "ask": 1.62, "ask_size": 18.0, "iv": 0.4711, "open_interest": 178.0, "volume": 10.0, "delta": 0.0032, "gamma": 0.0001, "vega": 0.0366, "theta": -0.0147, "rho": 0.0036, "theo": 0.1189, "change": -2.42, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:06:32", "percent_change": -98.7755, "prev_day_close": 0.709999978542328}, {"option": "COST261218P01520000", "bid": 462.2, "bid_size": 13.0, "ask": 469.65, "ask_size": 11.0, "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": 466.395, "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": 463.599990844727}, {"option": "COST261218C01540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.3866, "open_interest": 83.0, "volume": 10.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.0323, "theta": -0.0132, "rho": 0.0031, "theo": 0.1039, "change": -0.07, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:05:45", "percent_change": -70.0, "prev_day_close": 0.100000001490116}, {"option": "COST261218P01540000", "bid": 482.2, "bid_size": 13.0, "ask": 489.4, "ask_size": 5.0, "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": 486.395, "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": 483.649993896484}, {"option": "COST261218C01560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 1.0, "iv": 0.3927, "open_interest": 192.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0, "vega": 0.0286, "theta": -0.0118, "rho": 0.0027, "theo": 0.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T14:07:45", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "COST261218P01560000", "bid": 502.2, "bid_size": 13.0, "ask": 509.4, "ask_size": 10.0, "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": 506.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 582.23, "last_trade_time": "2025-04-15T14:55:00", "percent_change": 0.0, "prev_day_close": 503.700012207031}, {"option": "COST261218C01580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 1.0, "iv": 0.3659, "open_interest": 605.0, "volume": 20.0, "delta": 0.0021, "gamma": 0.0, "vega": 0.0254, "theta": -0.0107, "rho": 0.0024, "theo": 0.0805, "change": -2.42, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:00:57", "percent_change": -98.7755, "prev_day_close": 0.025000000372529}, {"option": "COST261218P01580000", "bid": 522.2, "bid_size": 12.0, "ask": 529.65, "ask_size": 11.0, "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": 526.395, "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": 523.600006103516}, {"option": "COST261218C01600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 10.0, "iv": 0.3701, "open_interest": 1558.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0, "vega": 0.0227, "theta": -0.0097, "rho": 0.0021, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T14:25:08", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "COST261218P01600000", "bid": 542.2, "bid_size": 12.0, "ask": 549.6, "ask_size": 11.0, "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": 546.395, "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": 544.175018310547}, {"option": "COST261224C00540000", "bid": 513.15, "bid_size": 6.0, "ask": 520.8, "ask_size": 6.0, "iv": 0.688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0151, "theta": -0.0092, "rho": 0.7183, "theo": 516.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 519.625}, {"option": "COST261224P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.954, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0152, "theta": -0.0092, "rho": -0.0016, "theo": 0.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261224C00550000", "bid": 503.2, "bid_size": 6.0, "ask": 510.9, "ask_size": 5.0, "iv": 0.6755, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0164, "theta": -0.0097, "rho": 0.7315, "theo": 506.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 509.600006103516}, {"option": "COST261224P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0164, "theta": -0.0098, "rho": -0.0017, "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": 2.45000004768372}, {"option": "COST261224C00560000", "bid": 493.25, "bid_size": 6.0, "ask": 500.95, "ask_size": 6.0, "iv": 0.6545, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0177, "theta": -0.0103, "rho": 0.7447, "theo": 497.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 499.875}, {"option": "COST261224P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.9079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0177, "theta": -0.0103, "rho": -0.0019, "theo": 0.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261224C00570000", "bid": 483.35, "bid_size": 6.0, "ask": 491.0, "ask_size": 6.0, "iv": 0.6423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0191, "theta": -0.0109, "rho": 0.7578, "theo": 487.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 489.850006103516}, {"option": "COST261224P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.8854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0192, "theta": -0.011, "rho": -0.0021, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261224C00580000", "bid": 473.55, "bid_size": 6.0, "ask": 481.05, "ask_size": 6.0, "iv": 0.6438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0207, "theta": -0.0116, "rho": 0.771, "theo": 477.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 480.0}, {"option": "COST261224P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.8633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0207, "theta": -0.0116, "rho": -0.0022, "theo": 0.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261224C00590000", "bid": 463.55, "bid_size": 6.0, "ask": 471.1, "ask_size": 2.0, "iv": 0.6174, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0224, "theta": -0.0123, "rho": 0.7841, "theo": 467.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 469.949996948242}, {"option": "COST261224P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8415, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0224, "theta": -0.0124, "rho": -0.0024, "theo": 0.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261224C00600000", "bid": 453.45, "bid_size": 6.0, "ask": 461.2, "ask_size": 5.0, "iv": 0.6465, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0242, "theta": -0.0131, "rho": 0.7972, "theo": 457.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 460.024993896484}, {"option": "COST261224P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 1.0, "iv": 0.7232, "open_interest": 0.0, "volume": 13.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0243, "theta": -0.0131, "rho": -0.0027, "theo": 0.1217, "change": 1.09, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-06T13:18:16", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "COST261224C00610000", "bid": 443.55, "bid_size": 2.0, "ask": 451.25, "ask_size": 2.0, "iv": 0.5713, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0263, "theta": -0.0139, "rho": 0.8103, "theo": 447.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 450.175003051758}, {"option": "COST261224P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.799, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0264, "theta": -0.0139, "rho": -0.0029, "theo": 0.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261224C00620000", "bid": 433.7, "bid_size": 5.0, "ask": 441.3, "ask_size": 6.0, "iv": 0.5669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0285, "theta": -0.0147, "rho": 0.8233, "theo": 437.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 440.175003051758}, {"option": "COST261224P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 1.0, "iv": 0.6856, "open_interest": 0.0, "volume": 10.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0286, "theta": -0.0148, "rho": -0.0032, "theo": 0.1413, "change": 0.6, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T13:18:18", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "COST261224C00630000", "bid": 423.65, "bid_size": 5.0, "ask": 431.35, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0309, "theta": -0.0157, "rho": 0.8363, "theo": 427.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 430.175003051758}, {"option": "COST261224P00630000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.7578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.031, "theta": -0.0157, "rho": -0.0034, "theo": 0.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261224C00640000", "bid": 413.8, "bid_size": 6.0, "ask": 421.45, "ask_size": 6.0, "iv": 0.5368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.0336, "theta": -0.0167, "rho": 0.8493, "theo": 417.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 420.175003051758}, {"option": "COST261224P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.6486, "open_interest": 0.0, "volume": 11.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0336, "theta": -0.0167, "rho": -0.0038, "theo": 0.1648, "change": 2.28, "open": 2.28, "high": 2.28, "low": 2.28, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-11-06T13:18:18", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "COST261224C00650000", "bid": 402.7, "bid_size": 6.0, "ask": 411.5, "ask_size": 6.0, "iv": 0.525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0, "vega": 0.0365, "theta": -0.0177, "rho": 0.8623, "theo": 407.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 409.849990844727}, {"option": "COST261224P00650000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.7178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0, "vega": 0.0365, "theta": -0.0178, "rho": -0.0042, "theo": 0.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261224C00660000", "bid": 393.95, "bid_size": 6.0, "ask": 401.55, "ask_size": 6.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0, "vega": 0.0396, "theta": -0.0189, "rho": 0.8752, "theo": 397.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 400.300003051758}, {"option": "COST261224P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.6982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0, "vega": 0.0396, "theta": -0.019, "rho": -0.0046, "theo": 0.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261224C00670000", "bid": 384.0, "bid_size": 6.0, "ask": 391.6, "ask_size": 6.0, "iv": 0.5108, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.043, "theta": -0.0201, "rho": 0.8881, "theo": 387.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 389.875}, {"option": "COST261224P00670000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0433, "theta": -0.0202, "rho": -0.005, "theo": 0.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261224C00680000", "bid": 373.95, "bid_size": 5.0, "ask": 381.7, "ask_size": 5.0, "iv": 0.5024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0469, "theta": -0.0214, "rho": 0.9009, "theo": 377.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 380.25}, {"option": "COST261224P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.6598, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0472, "theta": -0.0216, "rho": -0.0055, "theo": 0.2265, "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": 2.45000004768372}, {"option": "COST261224C00690000", "bid": 364.1, "bid_size": 1.0, "ask": 371.75, "ask_size": 1.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0511, "theta": -0.0229, "rho": 0.9136, "theo": 367.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 370.699996948242}, {"option": "COST261224P00690000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.6409, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0513, "theta": -0.023, "rho": -0.006, "theo": 0.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261224C00700000", "bid": 354.1, "bid_size": 6.0, "ask": 361.8, "ask_size": 6.0, "iv": 0.4508, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0558, "theta": -0.0244, "rho": 0.9263, "theo": 358.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 360.175003051758}, {"option": "COST261224P00700000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 0.5475, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0558, "theta": -0.0246, "rho": -0.0066, "theo": 0.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "COST261224C00710000", "bid": 344.45, "bid_size": 5.0, "ask": 351.9, "ask_size": 5.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0609, "theta": -0.0261, "rho": 0.9389, "theo": 348.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 350.699996948242}, {"option": "COST261224P00710000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.6039, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0001, "vega": 0.0609, "theta": -0.0262, "rho": -0.0073, "theo": 0.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261224C00720000", "bid": 334.5, "bid_size": 5.0, "ask": 341.95, "ask_size": 6.0, "iv": 0.4407, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.0664, "theta": -0.0279, "rho": 0.9515, "theo": 338.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 340.824996948242}, {"option": "COST261224P00720000", "bid": 0.0, "bid_size": 0.0, "ask": 1.07, "ask_size": 16.0, "iv": 0.4658, "open_interest": 0.0, "volume": 124.0, "delta": -0.006, "gamma": 0.0001, "vega": 0.0667, "theta": -0.0281, "rho": -0.008, "theo": 0.3181, "change": 0.64, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-06T13:18:53", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "COST261224C00730000", "bid": 324.3, "bid_size": 6.0, "ask": 332.0, "ask_size": 6.0, "iv": 0.4025, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0001, "vega": 0.0727, "theta": -0.0299, "rho": 0.9639, "theo": 328.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 330.900009155273}, {"option": "COST261224P00730000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 12.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.0733, "theta": -0.0301, "rho": -0.0089, "theo": 0.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "COST261224C00740000", "bid": 314.65, "bid_size": 5.0, "ask": 322.1, "ask_size": 6.0, "iv": 0.4164, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0001, "vega": 0.0796, "theta": -0.032, "rho": 0.9762, "theo": 318.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.950012207031}, {"option": "COST261224P00740000", "bid": 0.0, "bid_size": 0.0, "ask": 1.22, "ask_size": 10.0, "iv": 0.4438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0001, "vega": 0.08, "theta": -0.0322, "rho": -0.0098, "theo": 0.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "COST261224C00750000", "bid": 304.75, "bid_size": 5.0, "ask": 312.2, "ask_size": 6.0, "iv": 0.4074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0001, "vega": 0.0874, "theta": -0.0344, "rho": 0.9884, "theo": 308.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 311.0}, {"option": "COST261224P00750000", "bid": 0.0, "bid_size": 0.0, "ask": 1.41, "ask_size": 11.0, "iv": 0.4375, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0001, "vega": 0.0876, "theta": -0.0346, "rho": -0.0109, "theo": 0.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "COST261224C00760000", "bid": 294.5, "bid_size": 6.0, "ask": 302.25, "ask_size": 6.0, "iv": 0.3705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0002, "vega": 0.096, "theta": -0.0369, "rho": 1.0004, "theo": 298.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 301.150009155273}, {"option": "COST261224P00760000", "bid": 0.0, "bid_size": 0.0, "ask": 2.34, "ask_size": 11.0, "iv": 0.4551, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0002, "vega": 0.0961, "theta": -0.0372, "rho": -0.0121, "theo": 0.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.985000028274954}, {"option": "COST261224C00770000", "bid": 284.65, "bid_size": 5.0, "ask": 292.35, "ask_size": 5.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0002, "vega": 0.1054, "theta": -0.0398, "rho": 1.0123, "theo": 288.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.25}, {"option": "COST261224P00770000", "bid": 0.0, "bid_size": 0.0, "ask": 1.99, "ask_size": 7.0, "iv": 0.4288, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0002, "vega": 0.1061, "theta": -0.04, "rho": -0.0135, "theo": 0.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.739999994635582}, {"option": "COST261224C00780000", "bid": 274.85, "bid_size": 6.0, "ask": 282.45, "ask_size": 6.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0002, "vega": 0.1161, "theta": -0.0428, "rho": 1.0239, "theo": 278.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.324996948242}, {"option": "COST261224P00780000", "bid": 0.0, "bid_size": 0.0, "ask": 1.84, "ask_size": 9.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0002, "vega": 0.1171, "theta": -0.0431, "rho": -0.0151, "theo": 0.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.804999984800816}, {"option": "COST261224C00785000", "bid": 269.65, "bid_size": 3.0, "ask": 277.5, "ask_size": 3.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0002, "vega": 0.122, "theta": -0.0445, "rho": 1.0296, "theo": 273.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.300003051758}, {"option": "COST261224P00785000", "bid": 0.0, "bid_size": 0.0, "ask": 2.04, "ask_size": 10.0, "iv": 0.4076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0002, "vega": 0.1227, "theta": -0.0448, "rho": -0.0159, "theo": 0.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.859999991953373}, {"option": "COST261224C00790000", "bid": 264.85, "bid_size": 5.0, "ask": 272.55, "ask_size": 5.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0002, "vega": 0.1283, "theta": -0.0462, "rho": 1.0353, "theo": 268.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.5}, {"option": "COST261224P00790000", "bid": 0.0, "bid_size": 0.0, "ask": 2.08, "ask_size": 17.0, "iv": 0.4012, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0002, "vega": 0.1286, "theta": -0.0466, "rho": -0.0168, "theo": 0.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.839999978430569}, {"option": "COST261224C00795000", "bid": 259.9, "bid_size": 5.0, "ask": 267.6, "ask_size": 6.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0002, "vega": 0.1349, "theta": -0.0481, "rho": 1.0409, "theo": 263.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.450012207031}, {"option": "COST261224P00795000", "bid": 0.0, "bid_size": 0.0, "ask": 2.48, "ask_size": 10.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0002, "vega": 0.1351, "theta": -0.0484, "rho": -0.0178, "theo": 0.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04499995708466}, {"option": "COST261224C00800000", "bid": 255.0, "bid_size": 6.0, "ask": 262.7, "ask_size": 6.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0003, "vega": 0.1418, "theta": -0.05, "rho": 1.0464, "theo": 259.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.925003051758}, {"option": "COST261224P00800000", "bid": 0.0, "bid_size": 0.0, "ask": 2.09, "ask_size": 9.0, "iv": 0.3865, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0003, "vega": 0.142, "theta": -0.0504, "rho": -0.0189, "theo": 0.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.760000004433096}, {"option": "COST261224C00805000", "bid": 250.2, "bid_size": 6.0, "ask": 257.65, "ask_size": 6.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0003, "vega": 0.1492, "theta": -0.052, "rho": 1.0518, "theo": 254.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.949996948242}, {"option": "COST261224P00805000", "bid": 0.0, "bid_size": 0.0, "ask": 1.48, "ask_size": 9.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0003, "vega": 0.1493, "theta": -0.0524, "rho": -0.02, "theo": 0.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.560000021010637}, {"option": "COST261224C00810000", "bid": 245.45, "bid_size": 5.0, "ask": 252.8, "ask_size": 6.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0003, "vega": 0.1569, "theta": -0.0542, "rho": 1.0572, "theo": 249.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.649993896484}, {"option": "COST261224P00810000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 7.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0003, "vega": 0.1579, "theta": -0.0546, "rho": -0.0213, "theo": 0.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000013969839}, {"option": "COST261224C00815000", "bid": 240.45, "bid_size": 5.0, "ask": 247.9, "ask_size": 5.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0003, "vega": 0.1652, "theta": -0.0565, "rho": 1.0624, "theo": 244.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.074996948242}, {"option": "COST261224P00815000", "bid": 0.0, "bid_size": 0.0, "ask": 2.01, "ask_size": 9.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0003, "vega": 0.1668, "theta": -0.0569, "rho": -0.0227, "theo": 0.8165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.845000006258488}, {"option": "COST261224C00820000", "bid": 235.5, "bid_size": 6.0, "ask": 242.95, "ask_size": 6.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0003, "vega": 0.174, "theta": -0.0588, "rho": 1.0676, "theo": 239.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.275001525879}, {"option": "COST261224P00820000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 7.0, "iv": 0.3531, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0003, "vega": 0.1756, "theta": -0.0593, "rho": -0.024, "theo": 0.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.785000011324882}, {"option": "COST261224C00825000", "bid": 230.6, "bid_size": 1.0, "ask": 237.95, "ask_size": 1.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0004, "vega": 0.1836, "theta": -0.0614, "rho": 1.0726, "theo": 234.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.825004577637}, {"option": "COST261224P00825000", "bid": 0.0, "bid_size": 0.0, "ask": 1.94, "ask_size": 7.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0004, "vega": 0.1845, "theta": -0.0618, "rho": -0.0254, "theo": 0.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.955000020563602}, {"option": "COST261224C00830000", "bid": 225.0, "bid_size": 5.0, "ask": 233.05, "ask_size": 1.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0004, "vega": 0.1937, "theta": -0.064, "rho": 1.0774, "theo": 229.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.349998474121}, {"option": "COST261224P00830000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 9.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0004, "vega": 0.1942, "theta": -0.0646, "rho": -0.027, "theo": 0.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.770000018179417}, {"option": "COST261224C00835000", "bid": 220.85, "bid_size": 5.0, "ask": 228.25, "ask_size": 5.0, "iv": 0.3227, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0004, "vega": 0.2045, "theta": -0.0669, "rho": 1.0821, "theo": 224.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.050003051758}, {"option": "COST261224P00835000", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 9.0, "iv": 0.3259, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0004, "vega": 0.2054, "theta": -0.0675, "rho": -0.0289, "theo": 1.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000006705522}, {"option": "COST261224C00840000", "bid": 215.95, "bid_size": 5.0, "ask": 223.35, "ask_size": 6.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0004, "vega": 0.2159, "theta": -0.0698, "rho": 1.0867, "theo": 219.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.625}, {"option": "COST261224P00840000", "bid": 0.16, "bid_size": 7.0, "ask": 2.39, "ask_size": 9.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0004, "vega": 0.2167, "theta": -0.0706, "rho": -0.031, "theo": 1.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17999997735024}, {"option": "COST261224C00845000", "bid": 211.7, "bid_size": 7.0, "ask": 218.35, "ask_size": 7.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0005, "vega": 0.2279, "theta": -0.073, "rho": 1.0911, "theo": 214.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.974998474121}, {"option": "COST261224P00845000", "bid": 0.19, "bid_size": 11.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.3713, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0005, "vega": 0.23, "theta": -0.0737, "rho": -0.0331, "theo": 1.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.41999998688698}, {"option": "COST261224C00850000", "bid": 206.8, "bid_size": 7.0, "ask": 213.55, "ask_size": 7.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0005, "vega": 0.2408, "theta": -0.0764, "rho": 1.0953, "theo": 209.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.825004577637}, {"option": "COST261224P00850000", "bid": 0.53, "bid_size": 10.0, "ask": 2.25, "ask_size": 7.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0005, "vega": 0.244, "theta": -0.0771, "rho": -0.0354, "theo": 1.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.31499999761581}, {"option": "COST261224C00855000", "bid": 201.9, "bid_size": 7.0, "ask": 208.6, "ask_size": 7.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0005, "vega": 0.2546, "theta": -0.0799, "rho": 1.0993, "theo": 205.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.699996948242}, {"option": "COST261224P00855000", "bid": 0.16, "bid_size": 7.0, "ask": 2.3, "ask_size": 7.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0005, "vega": 0.2571, "theta": -0.0808, "rho": -0.0377, "theo": 1.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "COST261224C00860000", "bid": 197.05, "bid_size": 7.0, "ask": 203.85, "ask_size": 7.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0006, "vega": 0.2696, "theta": -0.0837, "rho": 1.1031, "theo": 200.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.724998474121}, {"option": "COST261224P00860000", "bid": 0.57, "bid_size": 17.0, "ask": 2.67, "ask_size": 12.0, "iv": 0.3225, "open_interest": 0.0, "volume": 1.0, "delta": -0.0304, "gamma": 0.0006, "vega": 0.2711, "theta": -0.0846, "rho": -0.0401, "theo": 1.4329, "change": 1.19, "open": 1.19, "high": 1.19, "low": 1.19, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-06T14:45:53", "percent_change": 0.0, "prev_day_close": 1.55499997735024}, {"option": "COST261224C00865000", "bid": 192.2, "bid_size": 7.0, "ask": 199.3, "ask_size": 7.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0006, "vega": 0.2855, "theta": -0.0877, "rho": 1.1065, "theo": 195.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.425003051758}, {"option": "COST261224P00865000", "bid": 0.44, "bid_size": 9.0, "ask": 2.39, "ask_size": 7.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0006, "vega": 0.2867, "theta": -0.0887, "rho": -0.043, "theo": 1.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.41999998688698}, {"option": "COST261224C00870000", "bid": 187.35, "bid_size": 7.0, "ask": 194.45, "ask_size": 7.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0006, "vega": 0.3024, "theta": -0.092, "rho": 1.1097, "theo": 190.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.674995422363}, {"option": "COST261224P00870000", "bid": 0.53, "bid_size": 9.0, "ask": 2.71, "ask_size": 6.0, "iv": 0.3075, "open_interest": 0.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0006, "vega": 0.3034, "theta": -0.093, "rho": -0.0463, "theo": 1.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60499995946884}, {"option": "COST261224C00875000", "bid": 182.5, "bid_size": 7.0, "ask": 189.3, "ask_size": 7.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0007, "vega": 0.3202, "theta": -0.0966, "rho": 1.1126, "theo": 185.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.950004577637}, {"option": "COST261224P00875000", "bid": 0.33, "bid_size": 7.0, "ask": 3.25, "ask_size": 9.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0007, "vega": 0.3232, "theta": -0.0976, "rho": -0.0499, "theo": 1.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.86999997496605}, {"option": "COST261224C00880000", "bid": 177.7, "bid_size": 7.0, "ask": 184.4, "ask_size": 7.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0008, "vega": 0.3393, "theta": -0.1014, "rho": 1.1153, "theo": 180.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.900001525879}, {"option": "COST261224P00880000", "bid": 0.63, "bid_size": 21.0, "ask": 3.25, "ask_size": 7.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0008, "vega": 0.3439, "theta": -0.1025, "rho": -0.0537, "theo": 1.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.01499998569489}, {"option": "COST261224C00885000", "bid": 173.0, "bid_size": 7.0, "ask": 179.6, "ask_size": 7.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0008, "vega": 0.3599, "theta": -0.1066, "rho": 1.1175, "theo": 175.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.199996948242}, {"option": "COST261224P00885000", "bid": 0.88, "bid_size": 7.0, "ask": 3.3, "ask_size": 6.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0008, "vega": 0.3627, "theta": -0.1078, "rho": -0.0572, "theo": 2.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.91499996185303}, {"option": "COST261224C00890000", "bid": 168.1, "bid_size": 7.0, "ask": 174.85, "ask_size": 7.0, "iv": 0.3047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0009, "vega": 0.3821, "theta": -0.1121, "rho": 1.1193, "theo": 171.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.225006103516}, {"option": "COST261224P00890000", "bid": 0.98, "bid_size": 11.0, "ask": 4.35, "ask_size": 7.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0009, "vega": 0.3838, "theta": -0.1134, "rho": -0.0614, "theo": 2.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52999997138977}, {"option": "COST261224C00895000", "bid": 163.35, "bid_size": 7.0, "ask": 170.1, "ask_size": 7.0, "iv": 0.3021, "open_interest": 0.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0009, "vega": 0.4056, "theta": -0.1179, "rho": 1.1206, "theo": 166.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.524993896484}, {"option": "COST261224P00895000", "bid": 0.74, "bid_size": 24.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0009, "vega": 0.4073, "theta": -0.1193, "rho": -0.0665, "theo": 2.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35500001907349}, {"option": "COST261224C00900000", "bid": 159.0, "bid_size": 7.0, "ask": 165.35, "ask_size": 7.0, "iv": 0.3035, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.001, "vega": 0.4303, "theta": -0.1241, "rho": 1.1214, "theo": 161.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.324996948242}, {"option": "COST261224P00900000", "bid": 1.49, "bid_size": 8.0, "ask": 4.15, "ask_size": 13.0, "iv": 0.2945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.001, "vega": 0.4345, "theta": -0.1257, "rho": -0.0721, "theo": 2.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75499993562698}, {"option": "COST261224C00905000", "bid": 154.0, "bid_size": 7.0, "ask": 160.6, "ask_size": 7.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0011, "vega": 0.4566, "theta": -0.1307, "rho": 1.1218, "theo": 156.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.599998474121}, {"option": "COST261224P00905000", "bid": 1.26, "bid_size": 27.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0011, "vega": 0.4629, "theta": -0.1323, "rho": -0.0779, "theo": 2.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.33000004291534}, {"option": "COST261224C00910000", "bid": 149.2, "bid_size": 7.0, "ask": 155.9, "ask_size": 6.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0011, "vega": 0.4849, "theta": -0.1377, "rho": 1.1216, "theo": 152.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.849998474121}, {"option": "COST261224P00910000", "bid": 1.79, "bid_size": 14.0, "ask": 4.2, "ask_size": 12.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0012, "vega": 0.4886, "theta": -0.1395, "rho": -0.083, "theo": 3.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.03999996185303}, {"option": "COST261224C00915000", "bid": 144.5, "bid_size": 7.0, "ask": 151.2, "ask_size": 7.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0012, "vega": 0.5151, "theta": -0.1452, "rho": 1.1206, "theo": 147.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.324996948242}, {"option": "COST261224P00915000", "bid": 2.03, "bid_size": 28.0, "ask": 4.85, "ask_size": 8.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0012, "vega": 0.5176, "theta": -0.1471, "rho": -0.0898, "theo": 3.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.36499989032745}, {"option": "COST261224C00920000", "bid": 140.0, "bid_size": 7.0, "ask": 146.6, "ask_size": 6.0, "iv": 0.2897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0013, "vega": 0.5468, "theta": -0.153, "rho": 1.1189, "theo": 142.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.450004577637}, {"option": "COST261224P00920000", "bid": 2.46, "bid_size": 9.0, "ask": 5.55, "ask_size": 9.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0013, "vega": 0.5491, "theta": -0.155, "rho": -0.0977, "theo": 3.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "COST261224C00925000", "bid": 135.25, "bid_size": 7.0, "ask": 142.0, "ask_size": 7.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0014, "vega": 0.5799, "theta": -0.1613, "rho": 1.1165, "theo": 138.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.349998474121}, {"option": "COST261224P00925000", "bid": 2.22, "bid_size": 28.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0014, "vega": 0.5886, "theta": -0.1636, "rho": -0.106, "theo": 3.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.48500001430512}, {"option": "COST261224C00930000", "bid": 131.0, "bid_size": 7.0, "ask": 137.4, "ask_size": 6.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9133, "gamma": 0.0015, "vega": 0.615, "theta": -0.1701, "rho": 1.1135, "theo": 133.4175, "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": 135.075004577637}, {"option": "COST261224P00930000", "bid": 3.25, "bid_size": 9.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.2789, "open_interest": 0.0, "volume": 2.0, "delta": -0.0876, "gamma": 0.0015, "vega": 0.6209, "theta": -0.1725, "rho": -0.1136, "theo": 4.3053, "change": 3.65, "open": 3.75, "high": 3.75, "low": 3.65, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-06T12:27:22", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "COST261224C00935000", "bid": 126.05, "bid_size": 7.0, "ask": 132.9, "ask_size": 7.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0016, "vega": 0.6524, "theta": -0.1793, "rho": 1.1094, "theo": 128.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.650001525879}, {"option": "COST261224P00935000", "bid": 3.15, "bid_size": 7.0, "ask": 6.65, "ask_size": 8.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0951, "gamma": 0.0016, "vega": 0.6564, "theta": -0.182, "rho": -0.1227, "theo": 4.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "COST261224C00940000", "bid": 122.0, "bid_size": 7.0, "ask": 128.35, "ask_size": 6.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.0017, "vega": 0.6913, "theta": -0.189, "rho": 1.1043, "theo": 124.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.025001525879}, {"option": "COST261224P00940000", "bid": 2.88, "bid_size": 12.0, "ask": 7.15, "ask_size": 8.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.1031, "gamma": 0.0017, "vega": 0.695, "theta": -0.1919, "rho": -0.1337, "theo": 5.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "COST261224C00945000", "bid": 117.05, "bid_size": 9.0, "ask": 123.9, "ask_size": 7.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.0018, "vega": 0.7311, "theta": -0.199, "rho": 1.0984, "theo": 119.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.625}, {"option": "COST261224P00945000", "bid": 4.4, "bid_size": 12.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.2752, "open_interest": 0.0, "volume": 11.0, "delta": -0.1116, "gamma": 0.0019, "vega": 0.742, "theta": -0.2021, "rho": -0.1449, "theo": 5.6501, "change": 4.3, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T09:48:06", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "COST261224C00950000", "bid": 113.0, "bid_size": 8.0, "ask": 119.5, "ask_size": 7.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.002, "vega": 0.7727, "theta": -0.2095, "rho": 1.0916, "theo": 115.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.100002288818}, {"option": "COST261224P00950000", "bid": 4.8, "bid_size": 17.0, "ask": 8.8, "ask_size": 6.0, "iv": 0.2737, "open_interest": 0.0, "volume": 80.0, "delta": -0.121, "gamma": 0.002, "vega": 0.7804, "theta": -0.2129, "rho": -0.155, "theo": 6.1992, "change": 5.5, "open": 5.41, "high": 5.5, "low": 5.27, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T13:35:30", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "COST261224C00955000", "bid": 108.2, "bid_size": 9.0, "ask": 115.15, "ask_size": 7.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.0021, "vega": 0.8162, "theta": -0.2203, "rho": 1.0835, "theo": 111.019, "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": 112.700000762939}, {"option": "COST261224P00955000", "bid": 4.5, "bid_size": 19.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.2657, "open_interest": 0.0, "volume": 2.0, "delta": -0.131, "gamma": 0.0021, "vega": 0.8211, "theta": -0.224, "rho": -0.1676, "theo": 6.799, "change": 6.0, "open": 5.9, "high": 6.0, "low": 5.9, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T12:27:29", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "COST261224C00960000", "bid": 104.0, "bid_size": 9.0, "ask": 111.25, "ask_size": 7.0, "iv": 0.2737, "open_interest": 0.0, "volume": 1.0, "delta": 0.8602, "gamma": 0.0022, "vega": 0.8606, "theta": -0.2314, "rho": 1.0743, "theo": 106.6986, "change": 108.68, "open": 108.68, "high": 108.68, "low": 108.68, "tick": "up", "last_trade_price": 108.68, "last_trade_time": "2026-11-06T15:08:58", "percent_change": 0.0, "prev_day_close": 108.375}, {"option": "COST261224P00960000", "bid": 6.15, "bid_size": 10.0, "ask": 10.15, "ask_size": 10.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": -0.1417, "gamma": 0.0022, "vega": 0.8652, "theta": -0.2353, "rho": -0.1824, "theo": 7.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "COST261224C00965000", "bid": 100.0, "bid_size": 8.0, "ask": 107.0, "ask_size": 7.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": 0.849, "gamma": 0.0023, "vega": 0.9051, "theta": -0.2428, "rho": 1.0642, "theo": 102.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.424999237061}, {"option": "COST261224P00965000", "bid": 4.6, "bid_size": 10.0, "ask": 12.35, "ask_size": 12.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": -0.1532, "gamma": 0.0024, "vega": 0.918, "theta": -0.247, "rho": -0.1964, "theo": 8.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "COST261224C00970000", "bid": 95.45, "bid_size": 9.0, "ask": 102.75, "ask_size": 8.0, "iv": 0.2693, "open_interest": 0.0, "volume": 0.0, "delta": 0.837, "gamma": 0.0025, "vega": 0.9507, "theta": -0.2543, "rho": 1.053, "theo": 98.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.325000762939}, {"option": "COST261224P00970000", "bid": 7.3, "bid_size": 10.0, "ask": 12.95, "ask_size": 9.0, "iv": 0.2723, "open_interest": 0.0, "volume": 0.0, "delta": -0.1655, "gamma": 0.0025, "vega": 0.9582, "theta": -0.2588, "rho": -0.2089, "theo": 8.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "COST261224C00975000", "bid": 91.25, "bid_size": 8.0, "ask": 98.6, "ask_size": 7.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": 0.8242, "gamma": 0.0026, "vega": 0.9972, "theta": -0.2659, "rho": 1.0403, "theo": 94.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.125}, {"option": "COST261224P00975000", "bid": 6.05, "bid_size": 14.0, "ask": 13.95, "ask_size": 6.0, "iv": 0.2609, "open_interest": 0.0, "volume": 3.0, "delta": -0.1785, "gamma": 0.0026, "vega": 1.0031, "theta": -0.2708, "rho": -0.2263, "theo": 9.8314, "change": 9.22, "open": 9.22, "high": 9.22, "low": 9.22, "tick": "no_change", "last_trade_price": 9.22, "last_trade_time": "2026-11-06T11:00:38", "percent_change": 0.0, "prev_day_close": 10.9750003814697}, {"option": "COST261224C00980000", "bid": 87.15, "bid_size": 8.0, "ask": 94.55, "ask_size": 7.0, "iv": 0.2655, "open_interest": 2.0, "volume": 1.0, "delta": 0.8108, "gamma": 0.0027, "vega": 1.043, "theta": -0.2775, "rho": 1.0266, "theo": 90.0782, "change": -9.38, "open": 92.02, "high": 92.02, "low": 92.02, "tick": "down", "last_trade_price": 92.02, "last_trade_time": "2026-11-06T15:11:25", "percent_change": -9.25049, "prev_day_close": 91.9749984741211}, {"option": "COST261224P00980000", "bid": 9.05, "bid_size": 18.0, "ask": 13.75, "ask_size": 8.0, "iv": 0.2642, "open_interest": 1.0, "volume": 1.0, "delta": -0.192, "gamma": 0.0028, "vega": 1.0523, "theta": -0.2826, "rho": -0.2439, "theo": 10.7564, "change": -2.025, "open": 8.35, "high": 8.35, "low": 8.35, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-06T10:38:02", "percent_change": -19.5181, "prev_day_close": 10.8249998092651}, {"option": "COST261224C00985000", "bid": 83.1, "bid_size": 9.0, "ask": 90.55, "ask_size": 7.0, "iv": 0.2637, "open_interest": 0.0, "volume": 0.0, "delta": 0.7966, "gamma": 0.0029, "vega": 1.0881, "theta": -0.289, "rho": 1.0121, "theo": 86.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.8999977111816}, {"option": "COST261224P00985000", "bid": 7.55, "bid_size": 14.0, "ask": 15.6, "ask_size": 16.0, "iv": 0.2552, "open_interest": 0.0, "volume": 5.0, "delta": -0.2067, "gamma": 0.0029, "vega": 1.0993, "theta": -0.2946, "rho": -0.2585, "theo": 11.7827, "change": -0.6, "open": 11.04, "high": 11.04, "low": 10.6, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-06T12:27:19", "percent_change": -5.30973, "prev_day_close": 11.75}, {"option": "COST261224C00990000", "bid": 79.15, "bid_size": 6.0, "ask": 86.6, "ask_size": 7.0, "iv": 0.262, "open_interest": 0.0, "volume": 3.0, "delta": 0.7817, "gamma": 0.003, "vega": 1.1334, "theta": -0.3004, "rho": 0.9962, "theo": 82.2122, "change": -6.145, "open": 87.03, "high": 87.03, "low": 87.03, "tick": "down", "last_trade_price": 87.03, "last_trade_time": "2026-11-06T10:24:43", "percent_change": -6.59512, "prev_day_close": 83.9249992370606}, {"option": "COST261224P00990000", "bid": 9.0, "bid_size": 10.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.255, "open_interest": 0.0, "volume": 22.0, "delta": -0.2219, "gamma": 0.0031, "vega": 1.1397, "theta": -0.3063, "rho": -0.2766, "theo": 12.8792, "change": -0.625, "open": 14.45, "high": 14.48, "low": 11.61, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-11-06T14:31:55", "percent_change": -5.09165, "prev_day_close": 12.8250002861023}, {"option": "COST261224C00995000", "bid": 75.25, "bid_size": 8.0, "ask": 82.75, "ask_size": 7.0, "iv": 0.2603, "open_interest": 0.0, "volume": 2.0, "delta": 0.7661, "gamma": 0.0031, "vega": 1.1776, "theta": -0.3114, "rho": 0.979, "theo": 78.4012, "change": -13.39, "open": 75.96, "high": 75.96, "low": 75.96, "tick": "no_change", "last_trade_price": 75.96, "last_trade_time": "2026-11-06T09:49:14", "percent_change": -14.986, "prev_day_close": 80.0750007629394}, {"option": "COST261224P00995000", "bid": 9.75, "bid_size": 13.0, "ask": 17.95, "ask_size": 6.0, "iv": 0.2535, "open_interest": 2.0, "volume": 44.0, "delta": -0.2377, "gamma": 0.0032, "vega": 1.1836, "theta": -0.3177, "rho": -0.2982, "theo": 14.0524, "change": 0.665, "open": 15.78, "high": 15.78, "low": 12.78, "tick": "up", "last_trade_price": 13.99, "last_trade_time": "2026-11-06T15:33:00", "percent_change": 4.99062, "prev_day_close": 13.9749999046326}, {"option": "COST261224C01000000", "bid": 72.0, "bid_size": 8.0, "ask": 78.95, "ask_size": 7.0, "iv": 0.2609, "open_interest": 1.0, "volume": 3.0, "delta": 0.7499, "gamma": 0.0033, "vega": 1.2197, "theta": -0.322, "rho": 0.9612, "theo": 74.6748, "change": -6.155, "open": 79.32, "high": 79.32, "low": 79.32, "tick": "down", "last_trade_price": 79.32, "last_trade_time": "2026-11-06T10:24:43", "percent_change": -7.20093, "prev_day_close": 76.2749977111816}, {"option": "COST261224P01000000", "bid": 10.95, "bid_size": 10.0, "ask": 19.1, "ask_size": 6.0, "iv": 0.252, "open_interest": 3.0, "volume": 22.0, "delta": -0.2543, "gamma": 0.0033, "vega": 1.2333, "theta": -0.3288, "rho": -0.3161, "theo": 15.3158, "change": 0.67, "open": 14.55, "high": 15.71, "low": 14.48, "tick": "down", "last_trade_price": 15.22, "last_trade_time": "2026-11-06T15:33:00", "percent_change": 4.60481, "prev_day_close": 15.2500004768372}, {"option": "COST261224C01005000", "bid": 68.0, "bid_size": 8.0, "ask": 75.3, "ask_size": 7.0, "iv": 0.2584, "open_interest": 0.0, "volume": 0.0, "delta": 0.7331, "gamma": 0.0034, "vega": 1.2604, "theta": -0.3321, "rho": 0.9425, "theo": 71.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5999984741211}, {"option": "COST261224P01005000", "bid": 12.25, "bid_size": 7.0, "ask": 20.4, "ask_size": 7.0, "iv": 0.2507, "open_interest": 2.0, "volume": 0.0, "delta": -0.2716, "gamma": 0.0035, "vega": 1.2684, "theta": -0.3394, "rho": -0.332, "theo": 16.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.14, "last_trade_time": "2026-11-05T15:32:21", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "COST261224C01010000", "bid": 64.1, "bid_size": 5.0, "ask": 71.7, "ask_size": 4.0, "iv": 0.2559, "open_interest": 0.0, "volume": 0.0, "delta": 0.7157, "gamma": 0.0035, "vega": 1.2996, "theta": -0.3417, "rho": 0.9222, "theo": 67.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "COST261224P01010000", "bid": 13.65, "bid_size": 12.0, "ask": 21.8, "ask_size": 9.0, "iv": 0.2497, "open_interest": 1.0, "volume": 0.0, "delta": -0.2894, "gamma": 0.0036, "vega": 1.3059, "theta": -0.3494, "rho": -0.3555, "theo": 18.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-11-05T15:19:10", "percent_change": 0.0, "prev_day_close": 18.4250001907349}, {"option": "COST261224C01015000", "bid": 61.0, "bid_size": 8.0, "ask": 68.2, "ask_size": 7.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": 0.6978, "gamma": 0.0036, "vega": 1.3359, "theta": -0.3505, "rho": 0.9015, "theo": 64.0502, "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": 65.4749984741211}, {"option": "COST261224P01015000", "bid": 15.15, "bid_size": 10.0, "ask": 23.25, "ask_size": 7.0, "iv": 0.2487, "open_interest": 8.0, "volume": 0.0, "delta": -0.3075, "gamma": 0.0037, "vega": 1.3441, "theta": -0.3587, "rho": -0.376, "theo": 19.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.11, "last_trade_time": "2026-11-05T13:09:51", "percent_change": 0.0, "prev_day_close": 19.9250001907349}, {"option": "COST261224C01020000", "bid": 57.3, "bid_size": 10.0, "ask": 64.75, "ask_size": 9.0, "iv": 0.2536, "open_interest": 0.0, "volume": 1.0, "delta": 0.6794, "gamma": 0.0037, "vega": 1.3695, "theta": -0.3587, "rho": 0.8801, "theo": 60.6808, "change": -3.725, "open": 67.2, "high": 67.2, "low": 67.2, "tick": "down", "last_trade_price": 67.2, "last_trade_time": "2026-11-06T12:54:59", "percent_change": -5.25203, "prev_day_close": 61.9750022888184}, {"option": "COST261224P01020000", "bid": 16.75, "bid_size": 7.0, "ask": 24.85, "ask_size": 6.0, "iv": 0.2478, "open_interest": 4.0, "volume": 0.0, "delta": -0.3264, "gamma": 0.0038, "vega": 1.3779, "theta": -0.3672, "rho": -0.3906, "theo": 21.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.48, "last_trade_time": "2026-11-05T13:48:20", "percent_change": 0.0, "prev_day_close": 20.1749992370605}, {"option": "COST261224C01025000", "bid": 54.0, "bid_size": 8.0, "ask": 61.45, "ask_size": 8.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": 0.6604, "gamma": 0.0038, "vega": 1.4008, "theta": -0.366, "rho": 0.8575, "theo": 57.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5500011444092}, {"option": "COST261224P01025000", "bid": 18.4, "bid_size": 10.0, "ask": 26.5, "ask_size": 6.0, "iv": 0.2465, "open_interest": 10.0, "volume": 0.0, "delta": -0.3458, "gamma": 0.0039, "vega": 1.4053, "theta": -0.3751, "rho": -0.4143, "theo": 22.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.04, "last_trade_time": "2026-11-05T13:48:20", "percent_change": 0.0, "prev_day_close": 21.625}, {"option": "COST261224C01030000", "bid": 51.0, "bid_size": 8.0, "ask": 58.25, "ask_size": 8.0, "iv": 0.2525, "open_interest": 0.0, "volume": 0.0, "delta": 0.6408, "gamma": 0.0039, "vega": 1.4293, "theta": -0.3725, "rho": 0.8337, "theo": 54.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.4500007629394}, {"option": "COST261224P01030000", "bid": 20.2, "bid_size": 8.0, "ask": 28.25, "ask_size": 13.0, "iv": 0.2455, "open_interest": 0.0, "volume": 1.0, "delta": -0.3657, "gamma": 0.004, "vega": 1.4329, "theta": -0.3821, "rho": -0.4385, "theo": 24.8032, "change": -2.0, "open": 21.0, "high": 21.0, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-06T12:57:12", "percent_change": -8.69565, "prev_day_close": 23.4500007629395}, {"option": "COST261224C01035000", "bid": 48.0, "bid_size": 14.0, "ask": 55.15, "ask_size": 8.0, "iv": 0.2519, "open_interest": 1.0, "volume": 1.0, "delta": 0.621, "gamma": 0.004, "vega": 1.4537, "theta": -0.3779, "rho": 0.81, "theo": 51.1195, "change": -4.775, "open": 56.0, "high": 56.0, "low": 56.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-11-06T10:16:33", "percent_change": -7.85685, "prev_day_close": 52.2249984741211}, {"option": "COST261224P01035000", "bid": 22.85, "bid_size": 23.0, "ask": 30.15, "ask_size": 6.0, "iv": 0.2472, "open_interest": 0.0, "volume": 0.0, "delta": -0.3861, "gamma": 0.0041, "vega": 1.4596, "theta": -0.3881, "rho": -0.4541, "theo": 26.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "COST261224C01040000", "bid": 45.05, "bid_size": 8.0, "ask": 52.0, "ask_size": 6.0, "iv": 0.2506, "open_interest": 0.0, "volume": 0.0, "delta": 0.6009, "gamma": 0.0041, "vega": 1.4749, "theta": -0.3824, "rho": 0.7855, "theo": 48.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1749992370606}, {"option": "COST261224P01040000", "bid": 26.35, "bid_size": 16.0, "ask": 32.15, "ask_size": 6.0, "iv": 0.2512, "open_interest": 5.0, "volume": 0.0, "delta": -0.4069, "gamma": 0.0042, "vega": 1.477, "theta": -0.3932, "rho": -0.473, "theo": 28.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.9, "last_trade_time": "2026-11-05T13:13:42", "percent_change": 0.0, "prev_day_close": 28.4500007629394}, {"option": "COST261224C01045000", "bid": 42.05, "bid_size": 8.0, "ask": 49.1, "ask_size": 8.0, "iv": 0.2493, "open_interest": 0.0, "volume": 1.0, "delta": 0.5804, "gamma": 0.0041, "vega": 1.4926, "theta": -0.3859, "rho": 0.7599, "theo": 45.2562, "change": -6.73, "open": 47.92, "high": 47.92, "low": 47.92, "tick": "down", "last_trade_price": 47.92, "last_trade_time": "2026-11-06T10:04:51", "percent_change": -12.3147, "prev_day_close": 46.4500007629394}, {"option": "COST261224P01045000", "bid": 27.65, "bid_size": 13.0, "ask": 34.2, "ask_size": 9.0, "iv": 0.2474, "open_interest": 1.0, "volume": 1.0, "delta": -0.428, "gamma": 0.0042, "vega": 1.4934, "theta": -0.3974, "rho": -0.4999, "theo": 30.8922, "change": 2.075, "open": 30.65, "high": 30.65, "low": 30.65, "tick": "up", "last_trade_price": 30.65, "last_trade_time": "2026-11-06T09:55:05", "percent_change": 7.2616, "prev_day_close": 30.4250001907349}, {"option": "COST261224C01050000", "bid": 39.0, "bid_size": 8.0, "ask": 46.5, "ask_size": 8.0, "iv": 0.2481, "open_interest": 0.0, "volume": 0.0, "delta": 0.5597, "gamma": 0.0042, "vega": 1.5062, "theta": -0.3882, "rho": 0.7343, "theo": 42.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2749996185303}, {"option": "COST261224P01050000", "bid": 28.5, "bid_size": 9.0, "ask": 36.25, "ask_size": 8.0, "iv": 0.2414, "open_interest": 1.0, "volume": 1.0, "delta": -0.4493, "gamma": 0.0043, "vega": 1.506, "theta": -0.4004, "rho": -0.5167, "theo": 33.1206, "change": 7.475, "open": 38.3, "high": 38.3, "low": 38.3, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-11-06T09:32:10", "percent_change": 24.2498, "prev_day_close": 32.3749990463257}, {"option": "COST261224C01055000", "bid": 36.05, "bid_size": 8.0, "ask": 43.8, "ask_size": 8.0, "iv": 0.2463, "open_interest": 0.0, "volume": 1.0, "delta": 0.5388, "gamma": 0.0042, "vega": 1.5158, "theta": -0.3895, "rho": 0.7085, "theo": 39.8015, "change": -6.685, "open": 42.34, "high": 42.34, "low": 42.34, "tick": "down", "last_trade_price": 42.34, "last_trade_time": "2026-11-06T10:04:51", "percent_change": -13.6359, "prev_day_close": 40.5}, {"option": "COST261224P01055000", "bid": 33.0, "bid_size": 8.0, "ask": 38.75, "ask_size": 15.0, "iv": 0.2481, "open_interest": 0.0, "volume": 4.0, "delta": -0.471, "gamma": 0.0044, "vega": 1.512, "theta": -0.4022, "rho": -0.5279, "theo": 35.4809, "change": 1.375, "open": 33.39, "high": 34.6, "low": 33.39, "tick": "up", "last_trade_price": 34.6, "last_trade_time": "2026-11-06T14:52:03", "percent_change": 4.13845, "prev_day_close": 34.6749992370606}, {"option": "COST261224C01060000", "bid": 33.4, "bid_size": 18.0, "ask": 41.25, "ask_size": 13.0, "iv": 0.2453, "open_interest": 0.0, "volume": 19.0, "delta": 0.5177, "gamma": 0.0042, "vega": 1.5214, "theta": -0.3897, "rho": 0.6818, "theo": 37.2291, "change": -8.225, "open": 38.0, "high": 38.0, "low": 38.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-11-06T14:22:29", "percent_change": -17.7934, "prev_day_close": 38.4750003814697}, {"option": "COST261224P01060000", "bid": 34.5, "bid_size": 8.0, "ask": 41.15, "ask_size": 8.0, "iv": 0.2437, "open_interest": 0.0, "volume": 0.0, "delta": -0.4932, "gamma": 0.0044, "vega": 1.5166, "theta": -0.4031, "rho": -0.5538, "theo": 37.973, "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": 37.2749996185303}, {"option": "COST261224C01065000", "bid": 31.5, "bid_size": 10.0, "ask": 38.8, "ask_size": 10.0, "iv": 0.2464, "open_interest": 1.0, "volume": 6.0, "delta": 0.4966, "gamma": 0.0043, "vega": 1.5229, "theta": -0.3888, "rho": 0.6548, "theo": 34.763, "change": -6.1, "open": 38.2, "high": 38.2, "low": 36.95, "tick": "down", "last_trade_price": 37.55, "last_trade_time": "2026-11-06T11:20:23", "percent_change": -13.9748, "prev_day_close": 35.6749992370606}, {"option": "COST261224P01065000", "bid": 35.95, "bid_size": 8.0, "ask": 42.4, "ask_size": 6.0, "iv": 0.235, "open_interest": 3.0, "volume": 0.0, "delta": -0.5151, "gamma": 0.0044, "vega": 1.5162, "theta": -0.4029, "rho": -0.5702, "theo": 40.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.5, "last_trade_time": "2026-11-05T13:22:32", "percent_change": 0.0, "prev_day_close": 39.0250015258789}, {"option": "COST261224C01070000", "bid": 29.2, "bid_size": 16.0, "ask": 36.5, "ask_size": 22.0, "iv": 0.246, "open_interest": 7.0, "volume": 0.0, "delta": 0.4754, "gamma": 0.0043, "vega": 1.5203, "theta": -0.3867, "rho": 0.6282, "theo": 32.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-11-05T14:30:53", "percent_change": 0.0, "prev_day_close": 33.875}, {"option": "COST261224P01070000", "bid": 38.55, "bid_size": 7.0, "ask": 46.35, "ask_size": 8.0, "iv": 0.238, "open_interest": 0.0, "volume": 0.0, "delta": -0.5372, "gamma": 0.0044, "vega": 1.5051, "theta": -0.4014, "rho": -0.5768, "theo": 43.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4249992370606}, {"option": "COST261224C01075000", "bid": 26.45, "bid_size": 12.0, "ask": 34.25, "ask_size": 8.0, "iv": 0.2436, "open_interest": 62.0, "volume": 0.0, "delta": 0.4542, "gamma": 0.0043, "vega": 1.5134, "theta": -0.3836, "rho": 0.6012, "theo": 30.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-11-05T13:41:42", "percent_change": 0.0, "prev_day_close": 31.5250005722046}, {"option": "COST261224P01075000", "bid": 41.35, "bid_size": 5.0, "ask": 49.15, "ask_size": 4.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.5593, "gamma": 0.0044, "vega": 1.4986, "theta": -0.399, "rho": -0.5975, "theo": 45.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "COST261224C01080000", "bid": 24.2, "bid_size": 8.0, "ask": 32.15, "ask_size": 8.0, "iv": 0.2427, "open_interest": 2.0, "volume": 0.0, "delta": 0.4332, "gamma": 0.0042, "vega": 1.5023, "theta": -0.3794, "rho": 0.5738, "theo": 28.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-11-05T13:11:15", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "COST261224P01080000", "bid": 44.25, "bid_size": 6.0, "ask": 52.05, "ask_size": 4.0, "iv": 0.2366, "open_interest": 0.0, "volume": 0.0, "delta": -0.5812, "gamma": 0.0044, "vega": 1.4867, "theta": -0.3958, "rho": -0.62, "theo": 48.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2749996185303}, {"option": "COST261224C01085000", "bid": 22.35, "bid_size": 8.0, "ask": 30.1, "ask_size": 8.0, "iv": 0.2426, "open_interest": 1.0, "volume": 0.0, "delta": 0.4123, "gamma": 0.0042, "vega": 1.4873, "theta": -0.3743, "rho": 0.5471, "theo": 25.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.6, "last_trade_time": "2026-11-05T12:10:24", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "COST261224P01085000", "bid": 47.3, "bid_size": 6.0, "ask": 55.05, "ask_size": 4.0, "iv": 0.236, "open_interest": 0.0, "volume": 0.0, "delta": -0.6029, "gamma": 0.0044, "vega": 1.4572, "theta": -0.3913, "rho": -0.6182, "theo": 51.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3999996185303}, {"option": "COST261224C01090000", "bid": 20.2, "bid_size": 10.0, "ask": 28.2, "ask_size": 8.0, "iv": 0.2412, "open_interest": 2.0, "volume": 0.0, "delta": 0.3916, "gamma": 0.0042, "vega": 1.4686, "theta": -0.3682, "rho": 0.5206, "theo": 24.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.23, "last_trade_time": "2026-11-05T10:58:17", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "COST261224P01090000", "bid": 50.45, "bid_size": 8.0, "ask": 57.75, "ask_size": 6.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": -0.6248, "gamma": 0.0044, "vega": 1.4367, "theta": -0.3858, "rho": -0.6294, "theo": 55.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.28, "last_trade_time": "2026-11-05T10:58:11", "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "COST261224C01095000", "bid": 18.4, "bid_size": 9.0, "ask": 26.4, "ask_size": 7.0, "iv": 0.2408, "open_interest": 2.0, "volume": 0.0, "delta": 0.3713, "gamma": 0.0041, "vega": 1.4456, "theta": -0.3612, "rho": 0.4938, "theo": 22.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.92, "last_trade_time": "2026-11-05T10:58:17", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "COST261224P01095000", "bid": 53.7, "bid_size": 8.0, "ask": 61.35, "ask_size": 7.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": -0.6463, "gamma": 0.0043, "vega": 1.4153, "theta": -0.3798, "rho": -0.6509, "theo": 58.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.89, "last_trade_time": "2026-11-05T10:58:11", "percent_change": 0.0, "prev_day_close": 56.6749992370606}, {"option": "COST261224C01100000", "bid": 17.0, "bid_size": 19.0, "ask": 24.0, "ask_size": 14.0, "iv": 0.2389, "open_interest": 3.0, "volume": 1.0, "delta": 0.3513, "gamma": 0.004, "vega": 1.4192, "theta": -0.3534, "rho": 0.4677, "theo": 20.4952, "change": -4.975, "open": 22.65, "high": 22.65, "low": 22.65, "tick": "down", "last_trade_price": 22.65, "last_trade_time": "2026-11-06T09:31:39", "percent_change": -18.0091, "prev_day_close": 22.2749996185303}, {"option": "COST261224P01100000", "bid": 57.05, "bid_size": 8.0, "ask": 64.7, "ask_size": 8.0, "iv": 0.2335, "open_interest": 0.0, "volume": 0.0, "delta": -0.6673, "gamma": 0.0043, "vega": 1.3795, "theta": -0.373, "rho": -0.647, "theo": 61.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "COST261224C01105000", "bid": 15.05, "bid_size": 9.0, "ask": 23.1, "ask_size": 10.0, "iv": 0.2397, "open_interest": 2.0, "volume": 0.0, "delta": 0.3318, "gamma": 0.004, "vega": 1.39, "theta": -0.345, "rho": 0.4425, "theo": 18.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.72, "last_trade_time": "2026-11-05T10:58:12", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "COST261224P01105000", "bid": 60.55, "bid_size": 1.0, "ask": 68.1, "ask_size": 6.0, "iv": 0.2327, "open_interest": 0.0, "volume": 0.0, "delta": -0.688, "gamma": 0.0042, "vega": 1.334, "theta": -0.365, "rho": -0.6407, "theo": 65.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4500007629394}, {"option": "COST261224C01110000", "bid": 13.5, "bid_size": 8.0, "ask": 21.6, "ask_size": 7.0, "iv": 0.2392, "open_interest": 3.0, "volume": 0.0, "delta": 0.3128, "gamma": 0.0039, "vega": 1.3575, "theta": -0.3359, "rho": 0.4175, "theo": 17.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.99, "last_trade_time": "2026-11-05T10:53:50", "percent_change": 0.0, "prev_day_close": 18.7249999046326}, {"option": "COST261224P01110000", "bid": 64.1, "bid_size": 5.0, "ask": 71.65, "ask_size": 4.0, "iv": 0.232, "open_interest": 0.0, "volume": 0.0, "delta": -0.7082, "gamma": 0.0041, "vega": 1.3057, "theta": -0.3568, "rho": -0.6542, "theo": 68.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "COST261224C01115000", "bid": 12.05, "bid_size": 8.0, "ask": 20.15, "ask_size": 6.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": 0.2944, "gamma": 0.0038, "vega": 1.322, "theta": -0.3264, "rho": 0.393, "theo": 15.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9750003814697}, {"option": "COST261224P01115000", "bid": 67.8, "bid_size": 8.0, "ask": 75.25, "ask_size": 6.0, "iv": 0.2312, "open_interest": 0.0, "volume": 0.0, "delta": -0.7278, "gamma": 0.004, "vega": 1.2664, "theta": -0.3486, "rho": -0.652, "theo": 72.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.875}, {"option": "COST261224C01120000", "bid": 11.75, "bid_size": 14.0, "ask": 18.85, "ask_size": 10.0, "iv": 0.2421, "open_interest": 2.0, "volume": 1.0, "delta": 0.2769, "gamma": 0.0037, "vega": 1.2853, "theta": -0.3166, "rho": 0.3701, "theo": 14.714, "change": -15.325, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-11-06T09:30:01", "percent_change": -74.1233, "prev_day_close": 16.2249994277954}, {"option": "COST261224P01120000", "bid": 71.55, "bid_size": 9.0, "ask": 79.0, "ask_size": 7.0, "iv": 0.2303, "open_interest": 0.0, "volume": 0.0, "delta": -0.7467, "gamma": 0.0039, "vega": 1.2008, "theta": -0.3392, "rho": -0.6367, "theo": 76.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.7249984741211}, {"option": "COST261224C01125000", "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": "COST261224P01125000", "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": "COST261224C01130000", "bid": 8.35, "bid_size": 10.0, "ask": 16.45, "ask_size": 6.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": 0.2437, "gamma": 0.0034, "vega": 1.2058, "theta": -0.2962, "rho": 0.326, "theo": 12.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "COST261224P01130000", "bid": 79.4, "bid_size": 8.0, "ask": 86.7, "ask_size": 6.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": -0.7826, "gamma": 0.0037, "vega": 1.1222, "theta": -0.321, "rho": -0.6414, "theo": 84.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "COST261224C01140000", "bid": 6.85, "bid_size": 10.0, "ask": 14.4, "ask_size": 7.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": 0.2138, "gamma": 0.0032, "vega": 1.1231, "theta": -0.2757, "rho": 0.2865, "theo": 10.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0249998569489}, {"option": "COST261224P01140000", "bid": 87.55, "bid_size": 8.0, "ask": 94.8, "ask_size": 6.0, "iv": 0.2265, "open_interest": 0.0, "volume": 0.0, "delta": -0.8148, "gamma": 0.0035, "vega": 1.0004, "theta": -0.3019, "rho": -0.5995, "theo": 92.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.3499984741211}, {"option": "COST261224C01150000", "bid": 5.15, "bid_size": 10.0, "ask": 12.6, "ask_size": 7.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": 0.1873, "gamma": 0.0029, "vega": 1.0393, "theta": -0.2559, "rho": 0.2508, "theo": 8.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "COST261224P01150000", "bid": 96.05, "bid_size": 8.0, "ask": 103.2, "ask_size": 7.0, "iv": 0.224, "open_interest": 0.0, "volume": 0.0, "delta": -0.8441, "gamma": 0.0032, "vega": 0.9122, "theta": -0.2846, "rho": -0.5805, "theo": 100.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.75}, {"option": "COST261224C01160000", "bid": 4.65, "bid_size": 11.0, "ask": 11.15, "ask_size": 6.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": 0.1642, "gamma": 0.0027, "vega": 0.9587, "theta": -0.2371, "rho": 0.2202, "theo": 7.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "COST261224P01160000", "bid": 104.85, "bid_size": 7.0, "ask": 111.95, "ask_size": 6.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.003, "vega": 0.7937, "theta": -0.2686, "rho": -0.5264, "theo": 109.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "COST261224C01170000", "bid": 2.0, "bid_size": 10.0, "ask": 9.85, "ask_size": 2.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": 0.1443, "gamma": 0.0024, "vega": 0.8816, "theta": -0.2198, "rho": 0.1931, "theo": 6.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.22500002384186}, {"option": "COST261224P01170000", "bid": 114.0, "bid_size": 9.0, "ask": 120.95, "ask_size": 6.0, "iv": 0.2172, "open_interest": 0.0, "volume": 0.0, "delta": -0.8918, "gamma": 0.0028, "vega": 0.7055, "theta": -0.2528, "rho": -0.4929, "theo": 119.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.524997711182}, {"option": "COST261224C01180000", "bid": 3.05, "bid_size": 11.0, "ask": 9.1, "ask_size": 6.0, "iv": 0.2533, "open_interest": 0.0, "volume": 0.0, "delta": 0.1271, "gamma": 0.0022, "vega": 0.8102, "theta": -0.2041, "rho": 0.1703, "theo": 5.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "COST261224P01180000", "bid": 123.45, "bid_size": 7.0, "ask": 130.25, "ask_size": 6.0, "iv": 0.2117, "open_interest": 0.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.0025, "vega": 0.6022, "theta": -0.2385, "rho": -0.4265, "theo": 128.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.825004577637}, {"option": "COST261224C01190000", "bid": 0.01, "bid_size": 11.0, "ask": 8.65, "ask_size": 6.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.002, "vega": 0.7454, "theta": -0.19, "rho": 0.1506, "theo": 4.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.46999980509281}, {"option": "COST261224P01190000", "bid": 132.9, "bid_size": 8.0, "ask": 139.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0023, "vega": 0.5247, "theta": -0.2246, "rho": -0.3656, "theo": 137.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.175003051758}, {"option": "COST261224C01200000", "bid": 1.56, "bid_size": 14.0, "ask": 8.3, "ask_size": 8.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0018, "vega": 0.686, "theta": -0.1774, "rho": 0.1339, "theo": 4.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "COST261224P01200000", "bid": 142.65, "bid_size": 7.0, "ask": 149.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.002, "vega": 0.45, "theta": -0.208, "rho": -0.3524, "theo": 147.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.775001525879}, {"option": "COST261224C01210000", "bid": 0.01, "bid_size": 9.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": 0.0897, "gamma": 0.0016, "vega": 0.6336, "theta": -0.1662, "rho": 0.1199, "theo": 3.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.03000009525567}, {"option": "COST261224P01210000", "bid": 152.4, "bid_size": 7.0, "ask": 159.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.0018, "vega": 0.3756, "theta": -0.1911, "rho": -0.2739, "theo": 157.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.875}, {"option": "COST261224C01220000", "bid": 1.26, "bid_size": 14.0, "ask": 7.75, "ask_size": 6.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.0015, "vega": 0.5859, "theta": -0.1562, "rho": 0.1076, "theo": 3.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79000008106232}, {"option": "COST261224P01220000", "bid": 162.25, "bid_size": 5.0, "ask": 170.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.0016, "vega": 0.3136, "theta": -0.1732, "rho": -0.2432, "theo": 167.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.300003051758}, {"option": "COST261224C01230000", "bid": 0.01, "bid_size": 8.0, "ask": 5.7, "ask_size": 9.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0729, "gamma": 0.0013, "vega": 0.5429, "theta": -0.1473, "rho": 0.0972, "theo": 3.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "COST261224P01230000", "bid": 172.2, "bid_size": 2.0, "ask": 179.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0014, "vega": 0.267, "theta": -0.1558, "rho": -0.2189, "theo": 176.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.449996948242}, {"option": "COST261224C01240000", "bid": 0.4, "bid_size": 16.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0663, "gamma": 0.0012, "vega": 0.5054, "theta": -0.1394, "rho": 0.0884, "theo": 2.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "COST261224P01240000", "bid": 182.2, "bid_size": 1.0, "ask": 189.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0012, "vega": 0.2327, "theta": -0.141, "rho": -0.1812, "theo": 186.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.849998474121}, {"option": "COST261224C01250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0605, "gamma": 0.0011, "vega": 0.4712, "theta": -0.1322, "rho": 0.0805, "theo": 2.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261224P01250000", "bid": 192.2, "bid_size": 2.0, "ask": 199.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.001, "vega": 0.1887, "theta": -0.1226, "rho": -0.1295, "theo": 196.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.275001525879}, {"option": "COST261224C01260000", "bid": 0.06, "bid_size": 13.0, "ask": 2.94, "ask_size": 27.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.001, "vega": 0.4398, "theta": -0.1256, "rho": 0.0736, "theo": 2.4162, "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": 1.90499995648861}, {"option": "COST261224P01260000", "bid": 202.2, "bid_size": 5.0, "ask": 210.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0009, "vega": 0.1454, "theta": -0.1055, "rho": -0.111, "theo": 206.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.549995422363}, {"option": "COST261224C01270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": 0.0509, "gamma": 0.0009, "vega": 0.4114, "theta": -0.1197, "rho": 0.0676, "theo": 2.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261224P01270000", "bid": 212.2, "bid_size": 1.0, "ask": 219.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0007, "vega": 0.1252, "theta": -0.0908, "rho": -0.0981, "theo": 216.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.474998474121}, {"option": "COST261224C01280000", "bid": 0.22, "bid_size": 24.0, "ask": 7.05, "ask_size": 6.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0008, "vega": 0.3862, "theta": -0.1142, "rho": 0.0624, "theo": 2.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.71000009775162}, {"option": "COST261224P01280000", "bid": 222.2, "bid_size": 2.0, "ask": 229.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0006, "vega": 0.1065, "theta": -0.0785, "rho": -0.0968, "theo": 226.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.449996948242}, {"option": "COST261224C01290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0008, "vega": 0.3631, "theta": -0.1091, "rho": 0.0576, "theo": 1.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST261224P01290000", "bid": 232.2, "bid_size": 6.0, "ask": 239.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0005, "vega": 0.0955, "theta": -0.0676, "rho": -0.0934, "theo": 236.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.824996948242}, {"option": "COST261224C01300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0007, "vega": 0.3413, "theta": -0.1044, "rho": 0.0533, "theo": 1.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.48000004701316}, {"option": "COST261224P01300000", "bid": 242.2, "bid_size": 3.0, "ask": 250.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0004, "vega": 0.0818, "theta": -0.0574, "rho": -0.0393, "theo": 246.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.724998474121}, {"option": "COST270115C00440000", "bid": 613.9, "bid_size": 12.0, "ask": 622.05, "ask_size": 1.0, "iv": 0.8312, "open_interest": 156.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.009, "theta": -0.0038, "rho": 0.8465, "theo": 617.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 549.0, "last_trade_time": "2026-10-16T10:51:20", "percent_change": 0.0, "prev_day_close": 620.299987792969}, {"option": "COST270115P00440000", "bid": 0.03, "bid_size": 1.0, "ask": 0.11, "ask_size": 1.0, "iv": 0.6707, "open_interest": 2113.0, "volume": 28.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0091, "theta": -0.0038, "rho": -0.0011, "theo": 0.0427, "change": 0.03, "open": 0.05, "high": 0.07, "low": 0.03, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T10:00:16", "percent_change": 75.0, "prev_day_close": 0.0699999993667006}, {"option": "COST270115C00450000", "bid": 603.5, "bid_size": 12.0, "ask": 612.1, "ask_size": 2.0, "iv": 0.6813, "open_interest": 41.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0098, "theta": -0.004, "rho": 0.8657, "theo": 607.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 637.0, "last_trade_time": "2026-05-18T15:34:30", "percent_change": 0.0, "prev_day_close": 610.375}, {"option": "COST270115P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.9828, "open_interest": 703.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0098, "theta": -0.004, "rho": -0.0012, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T15:59:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST270115C00460000", "bid": 594.0, "bid_size": 11.0, "ask": 602.4, "ask_size": 12.0, "iv": 0.7875, "open_interest": 64.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0105, "theta": -0.0042, "rho": 0.8848, "theo": 597.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 541.45, "last_trade_time": "2026-05-11T11:28:49", "percent_change": 0.0, "prev_day_close": 600.600006103516}, {"option": "COST270115P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.9598, "open_interest": 671.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0106, "theta": -0.0042, "rho": -0.0013, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T15:59:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST270115C00470000", "bid": 583.7, "bid_size": 12.0, "ask": 592.25, "ask_size": 12.0, "iv": 0.7039, "open_interest": 39.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0114, "theta": -0.0044, "rho": 0.904, "theo": 587.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 516.2, "last_trade_time": "2026-10-28T10:04:33", "percent_change": 0.0, "prev_day_close": 590.549987792969}, {"option": "COST270115P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 63.0, "iv": 0.9372, "open_interest": 302.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0114, "theta": -0.0045, "rho": -0.0014, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:29:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST270115C00480000", "bid": 574.35, "bid_size": 1.0, "ask": 582.35, "ask_size": 45.0, "iv": 0.7457, "open_interest": 159.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0123, "theta": -0.0047, "rho": 0.9231, "theo": 577.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 571.95, "last_trade_time": "2026-11-04T13:20:08", "percent_change": 0.0, "prev_day_close": 580.650024414062}, {"option": "COST270115P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 62.0, "iv": 0.8104, "open_interest": 256.0, "volume": 1.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0123, "theta": -0.0047, "rho": -0.0015, "theo": 0.0559, "change": -0.68, "open": 1.77, "high": 1.77, "low": 1.77, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-06T14:21:21", "percent_change": -27.7551, "prev_day_close": 1.05999994277954}, {"option": "COST270115C00490000", "bid": 563.95, "bid_size": 12.0, "ask": 572.45, "ask_size": 12.0, "iv": 0.682, "open_interest": 48.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0132, "theta": -0.005, "rho": 0.9422, "theo": 567.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 391.62, "last_trade_time": "2025-12-17T13:30:51", "percent_change": 0.0, "prev_day_close": 570.725006103516}, {"option": "COST270115P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 61.0, "iv": 0.8936, "open_interest": 36.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0133, "theta": -0.005, "rho": -0.0016, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-14T11:01:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST270115C00500000", "bid": 554.45, "bid_size": 11.0, "ask": 562.75, "ask_size": 12.0, "iv": 0.7207, "open_interest": 119.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0143, "theta": -0.0053, "rho": 0.9614, "theo": 558.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 544.83, "last_trade_time": "2026-11-02T13:54:40", "percent_change": 0.0, "prev_day_close": 560.674987792969}, {"option": "COST270115P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.6444, "open_interest": 851.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0142, "theta": -0.0052, "rho": -0.0018, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:05:13", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "COST270115C00520000", "bid": 534.3, "bid_size": 11.0, "ask": 542.9, "ask_size": 11.0, "iv": 0.659, "open_interest": 89.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0166, "theta": -0.0059, "rho": 0.9996, "theo": 538.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 491.9, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 541.0}, {"option": "COST270115P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.8313, "open_interest": 88.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0167, "theta": -0.0059, "rho": -0.0021, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T12:40:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST270115C00540000", "bid": 514.4, "bid_size": 14.0, "ask": 522.65, "ask_size": 15.0, "iv": 0.5716, "open_interest": 36.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0194, "theta": -0.0066, "rho": 1.0377, "theo": 518.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 483.55, "last_trade_time": "2026-04-02T13:43:07", "percent_change": 0.0, "prev_day_close": 521.125}, {"option": "COST270115P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 42.0, "iv": 0.7271, "open_interest": 117.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0195, "theta": -0.0066, "rho": -0.0025, "theo": 0.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T15:44:27", "percent_change": 0.0, "prev_day_close": 0.665000021457672}, {"option": "COST270115C00560000", "bid": 494.5, "bid_size": 12.0, "ask": 503.1, "ask_size": 12.0, "iv": 0.5672, "open_interest": 14.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0226, "theta": -0.0074, "rho": 1.0758, "theo": 498.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 443.43, "last_trade_time": "2026-10-27T09:52:27", "percent_change": 0.0, "prev_day_close": 501.675003051758}, {"option": "COST270115P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 12.0, "iv": 0.6986, "open_interest": 670.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0226, "theta": -0.0075, "rho": -0.0029, "theo": 0.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-10-06T10:14:01", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "COST270115C00580000", "bid": 475.1, "bid_size": 15.0, "ask": 483.3, "ask_size": 16.0, "iv": 0.575, "open_interest": 26.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0263, "theta": -0.0083, "rho": 1.1138, "theo": 478.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 358.67, "last_trade_time": "2026-10-06T14:09:20", "percent_change": 0.0, "prev_day_close": 481.5}, {"option": "COST270115P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.7167, "open_interest": 365.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0264, "theta": -0.0084, "rho": -0.0034, "theo": 0.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-09-22T12:21:20", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "COST270115C00600000", "bid": 455.6, "bid_size": 5.0, "ask": 463.6, "ask_size": 12.0, "iv": 0.5707, "open_interest": 62.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0308, "theta": -0.0094, "rho": 1.1516, "theo": 459.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 470.04, "last_trade_time": "2026-11-05T13:58:23", "percent_change": 0.0, "prev_day_close": 461.699996948242}, {"option": "COST270115P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 11.0, "iv": 0.4906, "open_interest": 408.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0307, "theta": -0.0093, "rho": -0.004, "theo": 0.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T14:34:36", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "COST270115C00620000", "bid": 437.1, "bid_size": 1.0, "ask": 443.65, "ask_size": 13.0, "iv": 0.5875, "open_interest": 63.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0361, "theta": -0.0105, "rho": 1.1894, "theo": 439.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 387.3, "last_trade_time": "2026-10-20T09:53:59", "percent_change": 0.0, "prev_day_close": 441.524993896484}, {"option": "COST270115P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 76.0, "iv": 0.5691, "open_interest": 185.0, "volume": 2.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0363, "theta": -0.0106, "rho": -0.0048, "theo": 0.1491, "change": -1.44, "open": 1.34, "high": 1.34, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-06T14:15:06", "percent_change": -58.7755, "prev_day_close": 0.980000019073486}, {"option": "COST270115C00640000", "bid": 416.15, "bid_size": 1.0, "ask": 423.6, "ask_size": 17.0, "iv": 0.5043, "open_interest": 21.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.0425, "theta": -0.0119, "rho": 1.2269, "theo": 419.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 358.9, "last_trade_time": "2026-10-19T09:42:06", "percent_change": 0.0, "prev_day_close": 422.050003051758}, {"option": "COST270115P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 76.0, "iv": 0.5389, "open_interest": 143.0, "volume": 2.0, "delta": -0.0029, "gamma": 0.0, "vega": 0.0426, "theta": -0.012, "rho": -0.0058, "theo": 0.1736, "change": 0.32, "open": 1.35, "high": 1.35, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-06T14:15:06", "percent_change": 45.7143, "prev_day_close": 1.05999994277954}, {"option": "COST270115C00660000", "bid": 396.15, "bid_size": 1.0, "ask": 404.05, "ask_size": 17.0, "iv": 0.481, "open_interest": 20.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0, "vega": 0.0501, "theta": -0.0135, "rho": 1.2642, "theo": 399.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 333.2, "last_trade_time": "2026-10-16T09:53:33", "percent_change": 0.0, "prev_day_close": 401.950012207031}, {"option": "COST270115P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 67.0, "iv": 0.4812, "open_interest": 216.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0, "vega": 0.0504, "theta": -0.0136, "rho": -0.0069, "theo": 0.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T11:01:43", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "COST270115C00680000", "bid": 376.3, "bid_size": 5.0, "ask": 384.0, "ask_size": 12.0, "iv": 0.4468, "open_interest": 25.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0594, "theta": -0.0153, "rho": 1.3013, "theo": 379.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 367.0, "last_trade_time": "2026-11-02T14:52:00", "percent_change": 0.0, "prev_day_close": 382.574996948242}, {"option": "COST270115P00680000", "bid": 0.01, "bid_size": 3.0, "ask": 1.22, "ask_size": 65.0, "iv": 0.4577, "open_interest": 309.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0597, "theta": -0.0155, "rho": -0.0083, "theo": 0.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T15:42:38", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "COST270115C00700000", "bid": 358.1, "bid_size": 5.0, "ask": 364.5, "ask_size": 28.0, "iv": 0.4795, "open_interest": 378.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0001, "vega": 0.0707, "theta": -0.0175, "rho": 1.3379, "theo": 360.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 331.3, "last_trade_time": "2026-11-03T11:36:28", "percent_change": 0.0, "prev_day_close": 362.550003051758}, {"option": "COST270115P00700000", "bid": 0.27, "bid_size": 1.0, "ask": 1.09, "ask_size": 82.0, "iv": 0.4258, "open_interest": 1066.0, "volume": 3.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.071, "theta": -0.0177, "rho": -0.0101, "theo": 0.2841, "change": -0.34, "open": 0.27, "high": 0.31, "low": 0.27, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T13:36:15", "percent_change": -52.3077, "prev_day_close": 0.390000000596046}, {"option": "COST270115C00720000", "bid": 338.3, "bid_size": 2.0, "ask": 344.7, "ask_size": 1.0, "iv": 0.4532, "open_interest": 58.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0001, "vega": 0.0846, "theta": -0.0202, "rho": 1.3741, "theo": 340.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 335.25, "last_trade_time": "2026-11-04T11:02:42", "percent_change": 0.0, "prev_day_close": 342.625}, {"option": "COST270115P00720000", "bid": 0.2, "bid_size": 2.0, "ask": 1.54, "ask_size": 63.0, "iv": 0.4137, "open_interest": 201.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0001, "vega": 0.0855, "theta": -0.0204, "rho": -0.0124, "theo": 0.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-05T11:01:43", "percent_change": 0.0, "prev_day_close": 0.770000018179417}, {"option": "COST270115C00740000", "bid": 317.15, "bid_size": 5.0, "ask": 324.95, "ask_size": 1.0, "iv": 0.3937, "open_interest": 44.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0001, "vega": 0.1024, "theta": -0.0234, "rho": 1.4095, "theo": 320.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.6, "last_trade_time": "2026-10-27T14:22:26", "percent_change": 0.0, "prev_day_close": 323.0}, {"option": "COST270115P00740000", "bid": 0.0, "bid_size": 0.0, "ask": 1.62, "ask_size": 61.0, "iv": 0.3839, "open_interest": 281.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0001, "vega": 0.1029, "theta": -0.0237, "rho": -0.0152, "theo": 0.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T14:52:37", "percent_change": 0.0, "prev_day_close": 0.709999978542328}, {"option": "COST270115C00760000", "bid": 297.55, "bid_size": 5.0, "ask": 304.9, "ask_size": 12.0, "iv": 0.3734, "open_interest": 38.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0002, "vega": 0.1248, "theta": -0.0275, "rho": 1.4439, "theo": 300.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 273.05, "last_trade_time": "2026-11-03T11:32:36", "percent_change": 0.0, "prev_day_close": 303.5}, {"option": "COST270115P00760000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 40.0, "iv": 0.3419, "open_interest": 760.0, "volume": 1.0, "delta": -0.0097, "gamma": 0.0002, "vega": 0.126, "theta": -0.0278, "rho": -0.0192, "theo": 0.5112, "change": 0.21, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T12:25:13", "percent_change": 38.8889, "prev_day_close": 0.469999998807907}, {"option": "COST270115C00780000", "bid": 277.5, "bid_size": 5.0, "ask": 285.55, "ask_size": 12.0, "iv": 0.3618, "open_interest": 64.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0002, "vega": 0.1542, "theta": -0.0328, "rho": 1.4769, "theo": 281.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 279.43, "last_trade_time": "2026-11-04T14:44:24", "percent_change": 0.0, "prev_day_close": 283.199996948242}, {"option": "COST270115P00780000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 100.0, "iv": 0.3336, "open_interest": 764.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0002, "vega": 0.1551, "theta": -0.0331, "rho": -0.0243, "theo": 0.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T11:30:44", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "COST270115C00800000", "bid": 259.45, "bid_size": 5.0, "ask": 265.9, "ask_size": 44.0, "iv": 0.3602, "open_interest": 188.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0003, "vega": 0.1923, "theta": -0.0395, "rho": 1.5078, "theo": 261.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 273.0, "last_trade_time": "2026-11-05T15:34:34", "percent_change": 0.0, "prev_day_close": 263.899993896484}, {"option": "COST270115P00800000", "bid": 0.6, "bid_size": 1.0, "ask": 1.19, "ask_size": 74.0, "iv": 0.3147, "open_interest": 1260.0, "volume": 10.0, "delta": -0.0161, "gamma": 0.0003, "vega": 0.1944, "theta": -0.04, "rho": -0.0316, "theo": 0.8293, "change": -0.235, "open": 1.5, "high": 1.5, "low": 0.77, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-06T15:48:55", "percent_change": -21.267, "prev_day_close": 0.805000007152557}, {"option": "COST270115C00820000", "bid": 239.9, "bid_size": 7.0, "ask": 246.35, "ask_size": 43.0, "iv": 0.3415, "open_interest": 81.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0004, "vega": 0.243, "theta": -0.0484, "rho": 1.5356, "theo": 241.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.0, "last_trade_time": "2026-11-05T09:56:46", "percent_change": 0.0, "prev_day_close": 244.349998474121}, {"option": "COST270115P00820000", "bid": 0.73, "bid_size": 84.0, "ask": 1.47, "ask_size": 100.0, "iv": 0.3002, "open_interest": 641.0, "volume": 3.0, "delta": -0.0212, "gamma": 0.0004, "vega": 0.2444, "theta": -0.049, "rho": -0.0413, "theo": 1.0944, "change": -0.48, "open": 1.02, "high": 1.02, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-06T15:40:45", "percent_change": -41.3793, "prev_day_close": 1.00500002503395}, {"option": "COST270115C00830000", "bid": 230.15, "bid_size": 6.0, "ask": 236.6, "ask_size": 43.0, "iv": 0.3325, "open_interest": 84.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0004, "vega": 0.2737, "theta": -0.0538, "rho": 1.548, "theo": 232.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.0, "last_trade_time": "2026-11-04T15:05:45", "percent_change": 0.0, "prev_day_close": 234.0}, {"option": "COST270115P00830000", "bid": 0.85, "bid_size": 57.0, "ask": 1.79, "ask_size": 90.0, "iv": 0.2968, "open_interest": 707.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0004, "vega": 0.2766, "theta": -0.0544, "rho": -0.0479, "theo": 1.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:15:53", "percent_change": 0.0, "prev_day_close": 1.19500002264976}, {"option": "COST270115C00840000", "bid": 220.4, "bid_size": 9.0, "ask": 226.85, "ask_size": 49.0, "iv": 0.3231, "open_interest": 123.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0005, "vega": 0.309, "theta": -0.06, "rho": 1.5592, "theo": 222.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.55, "last_trade_time": "2026-11-03T12:25:06", "percent_change": 0.0, "prev_day_close": 224.5}, {"option": "COST270115P00840000", "bid": 0.7, "bid_size": 98.0, "ask": 1.85, "ask_size": 76.0, "iv": 0.2828, "open_interest": 675.0, "volume": 5.0, "delta": -0.0284, "gamma": 0.0005, "vega": 0.3117, "theta": -0.0607, "rho": -0.0554, "theo": 1.4766, "change": -0.345, "open": 1.85, "high": 1.85, "low": 1.35, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T10:37:30", "percent_change": -20.354, "prev_day_close": 1.3299999833107}, {"option": "COST270115C00850000", "bid": 210.75, "bid_size": 13.0, "ask": 217.2, "ask_size": 71.0, "iv": 0.3157, "open_interest": 836.0, "volume": 1.0, "delta": 0.9673, "gamma": 0.0006, "vega": 0.3495, "theta": -0.067, "rho": 1.5687, "theo": 212.8028, "change": -3.025, "open": 221.15, "high": 221.15, "low": 221.15, "tick": "down", "last_trade_price": 221.15, "last_trade_time": "2026-11-06T10:39:42", "percent_change": -1.34939, "prev_day_close": 214.849998474121}, {"option": "COST270115P00850000", "bid": 1.1, "bid_size": 60.0, "ask": 2.41, "ask_size": 91.0, "iv": 0.2862, "open_interest": 855.0, "volume": 5.0, "delta": -0.033, "gamma": 0.0006, "vega": 0.3518, "theta": -0.0678, "rho": -0.0641, "theo": 1.7277, "change": -0.26, "open": 2.02, "high": 2.02, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T11:25:07", "percent_change": -19.1176, "prev_day_close": 1.55000001192093}, {"option": "COST270115C00860000", "bid": 201.1, "bid_size": 12.0, "ask": 207.55, "ask_size": 48.0, "iv": 0.3077, "open_interest": 697.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0006, "vega": 0.3947, "theta": -0.0749, "rho": 1.5765, "theo": 203.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.5, "last_trade_time": "2026-11-05T11:30:14", "percent_change": 0.0, "prev_day_close": 205.0}, {"option": "COST270115P00860000", "bid": 1.15, "bid_size": 92.0, "ask": 2.83, "ask_size": 92.0, "iv": 0.2801, "open_interest": 936.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0006, "vega": 0.3997, "theta": -0.0759, "rho": -0.0747, "theo": 2.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T14:53:10", "percent_change": 0.0, "prev_day_close": 1.93500006198883}, {"option": "COST270115C00870000", "bid": 191.55, "bid_size": 6.0, "ask": 198.0, "ask_size": 43.0, "iv": 0.3011, "open_interest": 203.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0007, "vega": 0.4461, "theta": -0.0838, "rho": 1.5824, "theo": 193.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.8, "last_trade_time": "2026-11-04T09:36:37", "percent_change": 0.0, "prev_day_close": 195.525001525879}, {"option": "COST270115P00870000", "bid": 1.17, "bid_size": 93.0, "ask": 3.4, "ask_size": 96.0, "iv": 0.2747, "open_interest": 624.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0007, "vega": 0.4496, "theta": -0.085, "rho": -0.0867, "theo": 2.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-05T12:57:57", "percent_change": 0.0, "prev_day_close": 2.1800000667572}, {"option": "COST270115C00880000", "bid": 182.1, "bid_size": 11.0, "ask": 188.55, "ask_size": 67.0, "iv": 0.2956, "open_interest": 188.0, "volume": 1.0, "delta": 0.9483, "gamma": 0.0008, "vega": 0.5035, "theta": -0.0937, "rho": 1.5858, "theo": 184.156, "change": -6.6, "open": 188.15, "high": 188.15, "low": 188.15, "tick": "down", "last_trade_price": 188.15, "last_trade_time": "2026-11-06T14:28:38", "percent_change": -3.38896, "prev_day_close": 185.849998474121}, {"option": "COST270115P00880000", "bid": 1.99, "bid_size": 77.0, "ask": 3.5, "ask_size": 97.0, "iv": 0.2717, "open_interest": 755.0, "volume": 3.0, "delta": -0.0523, "gamma": 0.0008, "vega": 0.5078, "theta": -0.0951, "rho": -0.1013, "theo": 2.8317, "change": 0.16, "open": 2.6, "high": 2.7, "low": 2.6, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-11-06T14:58:11", "percent_change": 6.4, "prev_day_close": 2.70000004768372}, {"option": "COST270115C00890000", "bid": 172.65, "bid_size": 6.0, "ask": 179.1, "ask_size": 47.0, "iv": 0.2891, "open_interest": 116.0, "volume": 1.0, "delta": 0.9398, "gamma": 0.001, "vega": 0.5665, "theta": -0.1046, "rho": 1.5869, "theo": 174.758, "change": -6.75, "open": 178.75, "high": 178.75, "low": 178.75, "tick": "up", "last_trade_price": 178.75, "last_trade_time": "2026-11-06T14:28:38", "percent_change": -3.63881, "prev_day_close": 176.700004577637}, {"option": "COST270115P00890000", "bid": 2.85, "bid_size": 73.0, "ask": 4.05, "ask_size": 113.0, "iv": 0.2719, "open_interest": 1400.0, "volume": 6.0, "delta": -0.061, "gamma": 0.001, "vega": 0.5724, "theta": -0.1062, "rho": -0.1178, "theo": 3.349, "change": -0.275, "open": 3.74, "high": 3.74, "low": 2.8, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T13:01:37", "percent_change": -8.66142, "prev_day_close": 3.125}, {"option": "COST270115C00900000", "bid": 163.35, "bid_size": 16.0, "ask": 169.8, "ask_size": 72.0, "iv": 0.284, "open_interest": 887.0, "volume": 3.0, "delta": 0.9299, "gamma": 0.0011, "vega": 0.6367, "theta": -0.1166, "rho": 1.5846, "theo": 165.4571, "change": -8.905, "open": 166.3, "high": 167.72, "low": 166.3, "tick": "up", "last_trade_price": 167.72, "last_trade_time": "2026-11-06T15:43:09", "percent_change": -5.04176, "prev_day_close": 167.775001525879}, {"option": "COST270115P00900000", "bid": 3.6, "bid_size": 75.0, "ask": 4.5, "ask_size": 81.0, "iv": 0.2681, "open_interest": 1568.0, "volume": 17.0, "delta": -0.0711, "gamma": 0.0011, "vega": 0.6421, "theta": -0.1185, "rho": -0.1369, "theo": 3.9732, "change": -0.375, "open": 4.5, "high": 4.5, "low": 3.4, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-06T12:37:02", "percent_change": -9.55414, "prev_day_close": 3.77500009536743}, {"option": "COST270115C00910000", "bid": 154.2, "bid_size": 6.0, "ask": 160.45, "ask_size": 50.0, "iv": 0.2785, "open_interest": 220.0, "volume": 1.0, "delta": 0.9185, "gamma": 0.0012, "vega": 0.7117, "theta": -0.1295, "rho": 1.5794, "theo": 156.2697, "change": -6.27, "open": 161.73, "high": 161.73, "low": 161.73, "tick": "down", "last_trade_price": 161.73, "last_trade_time": "2026-11-06T11:27:13", "percent_change": -3.73214, "prev_day_close": 157.925003051758}, {"option": "COST270115P00910000", "bid": 4.3, "bid_size": 26.0, "ask": 5.5, "ask_size": 77.0, "iv": 0.2666, "open_interest": 724.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.0012, "vega": 0.7221, "theta": -0.1318, "rho": -0.1598, "theo": 4.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T15:35:03", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "COST270115C00920000", "bid": 145.1, "bid_size": 7.0, "ask": 151.35, "ask_size": 67.0, "iv": 0.2738, "open_interest": 212.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0014, "vega": 0.7936, "theta": -0.1434, "rho": 1.5704, "theo": 147.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.88, "last_trade_time": "2026-11-05T11:20:48", "percent_change": 0.0, "prev_day_close": 149.300003051758}, {"option": "COST270115P00920000", "bid": 5.1, "bid_size": 63.0, "ask": 7.0, "ask_size": 119.0, "iv": 0.2671, "open_interest": 499.0, "volume": 7.0, "delta": -0.096, "gamma": 0.0014, "vega": 0.8002, "theta": -0.146, "rho": -0.1831, "theo": 5.5767, "change": 0.0, "open": 6.79, "high": 6.79, "low": 4.65, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-06T15:46:32", "percent_change": -1.85179e-06, "prev_day_close": 5.27499985694885}, {"option": "COST270115C00925000", "bid": 141.3, "bid_size": 7.0, "ask": 146.85, "ask_size": 46.0, "iv": 0.2756, "open_interest": 125.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.0015, "vega": 0.8362, "theta": -0.1506, "rho": 1.5644, "theo": 142.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.34, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 144.525001525879}, {"option": "COST270115P00925000", "bid": 3.7, "bid_size": 88.0, "ask": 6.85, "ask_size": 82.0, "iv": 0.2499, "open_interest": 219.0, "volume": 6.0, "delta": -0.1033, "gamma": 0.0015, "vega": 0.8437, "theta": -0.1535, "rho": -0.197, "theo": 6.0644, "change": 0.19, "open": 7.32, "high": 7.32, "low": 5.35, "tick": "up", "last_trade_price": 5.69, "last_trade_time": "2026-11-06T14:51:23", "percent_change": 3.45455, "prev_day_close": 5.72500014305115}, {"option": "COST270115C00930000", "bid": 136.2, "bid_size": 18.0, "ask": 141.8, "ask_size": 33.0, "iv": 0.2665, "open_interest": 233.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0016, "vega": 0.8794, "theta": -0.158, "rho": 1.5576, "theo": 138.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.65, "last_trade_time": "2026-11-05T15:38:31", "percent_change": 0.0, "prev_day_close": 140.025001525879}, {"option": "COST270115P00930000", "bid": 4.6, "bid_size": 88.0, "ask": 8.25, "ask_size": 100.0, "iv": 0.2566, "open_interest": 289.0, "volume": 25.0, "delta": -0.111, "gamma": 0.0016, "vega": 0.8922, "theta": -0.1611, "rho": -0.2116, "theo": 6.5927, "change": -0.19, "open": 7.76, "high": 7.76, "low": 5.8, "tick": "up", "last_trade_price": 6.06, "last_trade_time": "2026-11-06T14:30:03", "percent_change": -3.04, "prev_day_close": 6.25}, {"option": "COST270115C00935000", "bid": 131.8, "bid_size": 14.0, "ask": 136.95, "ask_size": 33.0, "iv": 0.2624, "open_interest": 90.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.0016, "vega": 0.924, "theta": -0.1656, "rho": 1.5499, "theo": 133.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.9, "last_trade_time": "2026-11-04T09:50:05", "percent_change": 0.0, "prev_day_close": 135.400001525879}, {"option": "COST270115P00935000", "bid": 4.35, "bid_size": 88.0, "ask": 7.95, "ask_size": 77.0, "iv": 0.2458, "open_interest": 145.0, "volume": 1.0, "delta": -0.1193, "gamma": 0.0017, "vega": 0.9342, "theta": -0.1689, "rho": -0.2263, "theo": 7.1679, "change": -0.2, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T10:43:11", "percent_change": -2.94118, "prev_day_close": 6.60000014305115}, {"option": "COST270115C00940000", "bid": 127.45, "bid_size": 33.0, "ask": 133.6, "ask_size": 78.0, "iv": 0.2661, "open_interest": 200.0, "volume": 0.0, "delta": 0.8741, "gamma": 0.0017, "vega": 0.9702, "theta": -0.1734, "rho": 1.5408, "theo": 129.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.4, "last_trade_time": "2026-11-04T15:52:17", "percent_change": 0.0, "prev_day_close": 130.849998474121}, {"option": "COST270115P00940000", "bid": 4.8, "bid_size": 92.0, "ask": 8.85, "ask_size": 94.0, "iv": 0.2458, "open_interest": 275.0, "volume": 16.0, "delta": -0.128, "gamma": 0.0018, "vega": 0.9788, "theta": -0.1769, "rho": -0.2419, "theo": 7.7852, "change": 0.275, "open": 7.15, "high": 7.75, "low": 6.95, "tick": "no_change", "last_trade_price": 7.75, "last_trade_time": "2026-11-06T15:36:50", "percent_change": 3.67893, "prev_day_close": 7.34999990463257}, {"option": "COST270115C00945000", "bid": 123.15, "bid_size": 20.0, "ask": 129.3, "ask_size": 55.0, "iv": 0.2645, "open_interest": 84.0, "volume": 0.0, "delta": 0.8651, "gamma": 0.0018, "vega": 1.017, "theta": -0.1812, "rho": 1.5304, "theo": 125.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.6, "last_trade_time": "2026-11-05T09:37:43", "percent_change": 0.0, "prev_day_close": 126.775001525879}, {"option": "COST270115P00945000", "bid": 7.5, "bid_size": 58.0, "ask": 9.15, "ask_size": 17.0, "iv": 0.2537, "open_interest": 225.0, "volume": 0.0, "delta": -0.1372, "gamma": 0.0019, "vega": 1.0262, "theta": -0.185, "rho": -0.2594, "theo": 8.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.91, "last_trade_time": "2026-11-05T14:03:12", "percent_change": 0.0, "prev_day_close": 7.92500019073486}, {"option": "COST270115C00950000", "bid": 118.9, "bid_size": 24.0, "ask": 125.05, "ask_size": 83.0, "iv": 0.263, "open_interest": 580.0, "volume": 13.0, "delta": 0.8556, "gamma": 0.0019, "vega": 1.0637, "theta": -0.1891, "rho": 1.5192, "theo": 121.0036, "change": -8.175, "open": 129.25, "high": 129.4, "low": 123.45, "tick": "down", "last_trade_price": 123.45, "last_trade_time": "2026-11-06T14:26:40", "percent_change": -6.21083, "prev_day_close": 122.600002288818}, {"option": "COST270115P00950000", "bid": 7.6, "bid_size": 129.0, "ask": 10.2, "ask_size": 87.0, "iv": 0.2514, "open_interest": 498.0, "volume": 116.0, "delta": -0.1469, "gamma": 0.002, "vega": 1.0768, "theta": -0.1931, "rho": -0.2769, "theo": 9.1582, "change": -0.26, "open": 8.61, "high": 8.7, "low": 8.1, "tick": "down", "last_trade_price": 8.29, "last_trade_time": "2026-11-06T14:06:45", "percent_change": -3.04094, "prev_day_close": 8.49999976158142}, {"option": "COST270115C00955000", "bid": 114.7, "bid_size": 26.0, "ask": 119.95, "ask_size": 61.0, "iv": 0.2575, "open_interest": 396.0, "volume": 4.0, "delta": 0.8455, "gamma": 0.002, "vega": 1.1109, "theta": -0.1971, "rho": 1.5072, "theo": 116.8028, "change": -2.475, "open": 124.85, "high": 125.25, "low": 124.75, "tick": "up", "last_trade_price": 125.25, "last_trade_time": "2026-11-06T12:48:01", "percent_change": -1.93776, "prev_day_close": 118.724998474121}, {"option": "COST270115P00955000", "bid": 8.8, "bid_size": 9.0, "ask": 10.25, "ask_size": 7.0, "iv": 0.249, "open_interest": 161.0, "volume": 8.0, "delta": -0.1573, "gamma": 0.0021, "vega": 1.1238, "theta": -0.2014, "rho": -0.2955, "theo": 9.9355, "change": -0.15, "open": 9.55, "high": 9.61, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T12:53:48", "percent_change": -1.63935, "prev_day_close": 9.22499990463257}, {"option": "COST270115C00960000", "bid": 110.55, "bid_size": 39.0, "ask": 115.8, "ask_size": 75.0, "iv": 0.2562, "open_interest": 492.0, "volume": 1.0, "delta": 0.835, "gamma": 0.0021, "vega": 1.159, "theta": -0.2051, "rho": 1.4937, "theo": 112.6563, "change": -8.405, "open": 114.72, "high": 114.72, "low": 114.72, "tick": "down", "last_trade_price": 114.72, "last_trade_time": "2026-11-06T15:43:09", "percent_change": -6.8264, "prev_day_close": 114.824996948242}, {"option": "COST270115P00960000", "bid": 8.25, "bid_size": 135.0, "ask": 11.5, "ask_size": 60.0, "iv": 0.2439, "open_interest": 290.0, "volume": 22.0, "delta": -0.1681, "gamma": 0.0022, "vega": 1.1691, "theta": -0.2098, "rho": -0.3139, "theo": 10.7616, "change": -0.6, "open": 10.05, "high": 10.4, "low": 9.6, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-06T13:28:44", "percent_change": -5.88235, "prev_day_close": 10.3000001907349}, {"option": "COST270115C00965000", "bid": 106.45, "bid_size": 25.0, "ask": 112.55, "ask_size": 60.0, "iv": 0.2585, "open_interest": 104.0, "volume": 11.0, "delta": 0.824, "gamma": 0.0022, "vega": 1.2074, "theta": -0.213, "rho": 1.4787, "theo": 108.5677, "change": -6.9, "open": 103.2, "high": 116.65, "low": 103.2, "tick": "no_change", "last_trade_price": 112.5, "last_trade_time": "2026-11-06T14:01:40", "percent_change": -5.77889, "prev_day_close": 109.700000762939}, {"option": "COST270115P00965000", "bid": 10.9, "bid_size": 47.0, "ask": 12.95, "ask_size": 76.0, "iv": 0.2531, "open_interest": 221.0, "volume": 4.0, "delta": -0.1793, "gamma": 0.0023, "vega": 1.2175, "theta": -0.218, "rho": -0.3352, "theo": 11.637, "change": 0.55, "open": 11.38, "high": 11.38, "low": 10.77, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-06T12:14:58", "percent_change": 5.11628, "prev_day_close": 11.2750000953674}, {"option": "COST270115C00970000", "bid": 101.05, "bid_size": 48.0, "ask": 107.6, "ask_size": 55.0, "iv": 0.248, "open_interest": 254.0, "volume": 6.0, "delta": 0.8124, "gamma": 0.0023, "vega": 1.2549, "theta": -0.221, "rho": 1.4628, "theo": 104.5397, "change": -2.925, "open": 108.35, "high": 112.25, "low": 108.35, "tick": "down", "last_trade_price": 112.2, "last_trade_time": "2026-11-06T12:47:28", "percent_change": -2.54072, "prev_day_close": 105.925003051758}, {"option": "COST270115P00970000", "bid": 11.85, "bid_size": 53.0, "ask": 13.5, "ask_size": 76.0, "iv": 0.2505, "open_interest": 508.0, "volume": 30.0, "delta": -0.1911, "gamma": 0.0024, "vega": 1.2674, "theta": -0.2262, "rho": -0.3552, "theo": 12.5801, "change": -0.305, "open": 12.25, "high": 12.25, "low": 11.35, "tick": "up", "last_trade_price": 11.62, "last_trade_time": "2026-11-06T15:10:18", "percent_change": -2.55765, "prev_day_close": 12.0999999046326}, {"option": "COST270115C00975000", "bid": 98.5, "bid_size": 23.0, "ask": 103.6, "ask_size": 52.0, "iv": 0.2525, "open_interest": 449.0, "volume": 4.0, "delta": 0.8004, "gamma": 0.0024, "vega": 1.3018, "theta": -0.2288, "rho": 1.4461, "theo": 100.5739, "change": -10.81, "open": 104.65, "high": 108.45, "low": 101.24, "tick": "down", "last_trade_price": 101.24, "last_trade_time": "2026-11-06T15:54:30", "percent_change": -9.64748, "prev_day_close": 101.950000762939}, {"option": "COST270115P00975000", "bid": 12.2, "bid_size": 56.0, "ask": 16.4, "ask_size": 99.0, "iv": 0.2541, "open_interest": 175.0, "volume": 13.0, "delta": -0.2036, "gamma": 0.0025, "vega": 1.3164, "theta": -0.2345, "rho": -0.3774, "theo": 13.6011, "change": -0.05, "open": 12.95, "high": 13.07, "low": 12.35, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-11-06T15:10:18", "percent_change": -0.393699, "prev_day_close": 13.125}, {"option": "COST270115C00980000", "bid": 94.55, "bid_size": 39.0, "ask": 99.7, "ask_size": 67.0, "iv": 0.2513, "open_interest": 216.0, "volume": 5.0, "delta": 0.7878, "gamma": 0.0025, "vega": 1.3488, "theta": -0.2365, "rho": 1.428, "theo": 96.6729, "change": -6.7, "open": 101.91, "high": 101.91, "low": 100.4, "tick": "no_change", "last_trade_price": 100.4, "last_trade_time": "2026-11-06T12:09:33", "percent_change": -6.25583, "prev_day_close": 98.1749992370606}, {"option": "COST270115P00980000", "bid": 13.5, "bid_size": 58.0, "ask": 15.75, "ask_size": 66.0, "iv": 0.2475, "open_interest": 651.0, "volume": 28.0, "delta": -0.2165, "gamma": 0.0026, "vega": 1.36, "theta": -0.2426, "rho": -0.3985, "theo": 14.6799, "change": 0.275, "open": 17.0, "high": 17.53, "low": 13.38, "tick": "up", "last_trade_price": 13.95, "last_trade_time": "2026-11-06T14:18:36", "percent_change": 2.01097, "prev_day_close": 14.2249999046326}, {"option": "COST270115C00985000", "bid": 91.0, "bid_size": 27.0, "ask": 96.75, "ask_size": 72.0, "iv": 0.2544, "open_interest": 134.0, "volume": 8.0, "delta": 0.7747, "gamma": 0.0026, "vega": 1.3954, "theta": -0.244, "rho": 1.4082, "theo": 92.8402, "change": -8.425, "open": 97.3, "high": 97.4, "low": 94.9, "tick": "up", "last_trade_price": 95.2, "last_trade_time": "2026-11-06T15:52:02", "percent_change": -8.13028, "prev_day_close": 94.25}, {"option": "COST270115P00985000", "bid": 15.0, "bid_size": 59.0, "ask": 16.85, "ask_size": 70.0, "iv": 0.2477, "open_interest": 222.0, "volume": 8.0, "delta": -0.2299, "gamma": 0.0027, "vega": 1.4065, "theta": -0.2505, "rho": -0.4228, "theo": 15.8236, "change": 1.035, "open": 14.75, "high": 15.71, "low": 14.75, "tick": "up", "last_trade_price": 15.71, "last_trade_time": "2026-11-06T15:51:10", "percent_change": 7.05281, "prev_day_close": 15.25}, {"option": "COST270115C00990000", "bid": 87.0, "bid_size": 56.0, "ask": 92.95, "ask_size": 90.0, "iv": 0.2524, "open_interest": 287.0, "volume": 2.0, "delta": 0.7612, "gamma": 0.0027, "vega": 1.4402, "theta": -0.2513, "rho": 1.3876, "theo": 89.0786, "change": -2.875, "open": 96.55, "high": 96.55, "low": 96.45, "tick": "down", "last_trade_price": 96.45, "last_trade_time": "2026-11-06T12:47:32", "percent_change": -2.89454, "prev_day_close": 90.2249984741211}, {"option": "COST270115P00990000", "bid": 16.2, "bid_size": 55.0, "ask": 17.95, "ask_size": 63.0, "iv": 0.2464, "open_interest": 384.0, "volume": 15.0, "delta": -0.2438, "gamma": 0.0028, "vega": 1.4513, "theta": -0.2582, "rho": -0.4454, "theo": 17.0417, "change": 1.0, "open": 17.53, "high": 20.22, "low": 16.25, "tick": "no_change", "last_trade_price": 16.25, "last_trade_time": "2026-11-06T14:18:36", "percent_change": 6.55738, "prev_day_close": 16.4500002861023}, {"option": "COST270115C00995000", "bid": 83.3, "bid_size": 23.0, "ask": 89.25, "ask_size": 68.0, "iv": 0.2513, "open_interest": 170.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.0028, "vega": 1.4833, "theta": -0.2584, "rho": 1.3664, "theo": 85.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.95, "last_trade_time": "2026-11-05T15:48:40", "percent_change": 0.0, "prev_day_close": 86.0249977111816}, {"option": "COST270115P00995000", "bid": 16.75, "bid_size": 81.0, "ask": 19.3, "ask_size": 88.0, "iv": 0.2432, "open_interest": 91.0, "volume": 12.0, "delta": -0.2583, "gamma": 0.0029, "vega": 1.4981, "theta": -0.2657, "rho": -0.4703, "theo": 18.3399, "change": 1.375, "open": 16.75, "high": 17.95, "low": 16.75, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-11-06T15:32:11", "percent_change": 8.32073, "prev_day_close": 17.5250005722046}, {"option": "COST270115C01000000", "bid": 79.7, "bid_size": 78.0, "ask": 85.6, "ask_size": 99.0, "iv": 0.2502, "open_interest": 1872.0, "volume": 1663.0, "delta": 0.7327, "gamma": 0.0029, "vega": 1.5255, "theta": -0.2652, "rho": 1.3438, "theo": 81.7745, "change": -9.04, "open": 86.27, "high": 89.08, "low": 82.61, "tick": "down", "last_trade_price": 82.61, "last_trade_time": "2026-11-06T15:19:05", "percent_change": -9.86361, "prev_day_close": 83.0250015258789}, {"option": "COST270115P01000000", "bid": 18.6, "bid_size": 18.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.2418, "open_interest": 1118.0, "volume": 1698.0, "delta": -0.2733, "gamma": 0.003, "vega": 1.5367, "theta": -0.2729, "rho": -0.4936, "theo": 19.7137, "change": 0.595, "open": 23.07, "high": 26.11, "low": 17.8, "tick": "no_change", "last_trade_price": 19.32, "last_trade_time": "2026-11-06T15:51:46", "percent_change": 3.17757, "prev_day_close": 18.9250001907349}, {"option": "COST270115C01005000", "bid": 76.15, "bid_size": 50.0, "ask": 82.1, "ask_size": 95.0, "iv": 0.2494, "open_interest": 400.0, "volume": 9.0, "delta": 0.7177, "gamma": 0.003, "vega": 1.5664, "theta": -0.2716, "rho": 1.3196, "theo": 78.2375, "change": -7.15, "open": 83.12, "high": 83.12, "low": 80.95, "tick": "up", "last_trade_price": 81.1, "last_trade_time": "2026-11-06T11:53:37", "percent_change": -8.10198, "prev_day_close": 79.1749992370606}, {"option": "COST270115P01005000", "bid": 18.9, "bid_size": 71.0, "ask": 25.3, "ask_size": 102.0, "iv": 0.2496, "open_interest": 78.0, "volume": 1.0, "delta": -0.2886, "gamma": 0.0031, "vega": 1.577, "theta": -0.2798, "rho": -0.5191, "theo": 21.1612, "change": 0.0, "open": 20.15, "high": 20.15, "low": 20.15, "tick": "up", "last_trade_price": 20.15, "last_trade_time": "2026-11-06T15:05:21", "percent_change": 1.89315e-06, "prev_day_close": 20.6499996185303}, {"option": "COST270115C01010000", "bid": 72.7, "bid_size": 34.0, "ask": 78.65, "ask_size": 100.0, "iv": 0.2485, "open_interest": 107.0, "volume": 10.0, "delta": 0.7024, "gamma": 0.0031, "vega": 1.6047, "theta": -0.2776, "rho": 1.2946, "theo": 74.7807, "change": -6.71, "open": 79.15, "high": 79.15, "low": 77.69, "tick": "down", "last_trade_price": 77.69, "last_trade_time": "2026-11-06T14:46:16", "percent_change": -7.95023, "prev_day_close": 75.8000030517578}, {"option": "COST270115P01010000", "bid": 21.45, "bid_size": 55.0, "ask": 23.4, "ask_size": 31.0, "iv": 0.2412, "open_interest": 63.0, "volume": 6.0, "delta": -0.3045, "gamma": 0.0032, "vega": 1.6146, "theta": -0.2864, "rho": -0.544, "theo": 22.6938, "change": 0.575, "open": 25.5, "high": 25.5, "low": 20.9, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-11-06T15:05:10", "percent_change": 2.72189, "prev_day_close": 21.8499994277954}, {"option": "COST270115C01015000", "bid": 69.35, "bid_size": 47.0, "ask": 75.25, "ask_size": 98.0, "iv": 0.2476, "open_interest": 292.0, "volume": 12.0, "delta": 0.6866, "gamma": 0.0032, "vega": 1.6405, "theta": -0.2833, "rho": 1.2692, "theo": 71.405, "change": -10.205, "open": 73.9, "high": 77.55, "low": 70.9, "tick": "up", "last_trade_price": 71.07, "last_trade_time": "2026-11-06T15:27:33", "percent_change": -12.5561, "prev_day_close": 72.4749984741211}, {"option": "COST270115P01015000", "bid": 23.15, "bid_size": 56.0, "ask": 27.05, "ask_size": 103.0, "iv": 0.2471, "open_interest": 61.0, "volume": 107.0, "delta": -0.3205, "gamma": 0.0033, "vega": 1.6526, "theta": -0.2925, "rho": -0.5701, "theo": 24.2869, "change": 0.8, "open": 22.85, "high": 23.4, "low": 22.6, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-06T11:50:31", "percent_change": 3.6036, "prev_day_close": 23.5500001907349}, {"option": "COST270115C01020000", "bid": 66.0, "bid_size": 76.0, "ask": 71.95, "ask_size": 104.0, "iv": 0.2466, "open_interest": 479.0, "volume": 27.0, "delta": 0.6705, "gamma": 0.0032, "vega": 1.6742, "theta": -0.2885, "rho": 1.2426, "theo": 68.1117, "change": -6.725, "open": 65.1, "high": 74.76, "low": 65.1, "tick": "no_change", "last_trade_price": 71.7, "last_trade_time": "2026-11-06T14:14:23", "percent_change": -8.57507, "prev_day_close": 69.0500030517578}, {"option": "COST270115P01020000", "bid": 23.45, "bid_size": 82.0, "ask": 28.3, "ask_size": 93.0, "iv": 0.2408, "open_interest": 401.0, "volume": 131.0, "delta": -0.3372, "gamma": 0.0033, "vega": 1.6827, "theta": -0.2982, "rho": -0.594, "theo": 25.9914, "change": -0.41, "open": 25.0, "high": 25.0, "low": 24.25, "tick": "down", "last_trade_price": 24.29, "last_trade_time": "2026-11-06T14:06:45", "percent_change": -1.65992, "prev_day_close": 25.3500003814697}, {"option": "COST270115C01025000", "bid": 62.8, "bid_size": 44.0, "ask": 68.75, "ask_size": 93.0, "iv": 0.2459, "open_interest": 110.0, "volume": 1.0, "delta": 0.654, "gamma": 0.0033, "vega": 1.7057, "theta": -0.2932, "rho": 1.2145, "theo": 64.904, "change": -10.0, "open": 64.45, "high": 64.45, "low": 64.45, "tick": "down", "last_trade_price": 64.45, "last_trade_time": "2026-11-06T15:27:33", "percent_change": -13.4318, "prev_day_close": 65.9750022888184}, {"option": "COST270115P01025000", "bid": 25.15, "bid_size": 82.0, "ask": 30.45, "ask_size": 98.0, "iv": 0.2407, "open_interest": 65.0, "volume": 0.0, "delta": -0.3546, "gamma": 0.0034, "vega": 1.7132, "theta": -0.3036, "rho": -0.6192, "theo": 27.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.82, "last_trade_time": "2026-11-05T10:51:20", "percent_change": 0.0, "prev_day_close": 26.9749994277954}, {"option": "COST270115C01030000", "bid": 60.2, "bid_size": 30.0, "ask": 65.65, "ask_size": 103.0, "iv": 0.2465, "open_interest": 161.0, "volume": 20.0, "delta": 0.6374, "gamma": 0.0034, "vega": 1.7338, "theta": -0.2974, "rho": 1.1862, "theo": 61.8135, "change": -7.02, "open": 66.17, "high": 66.17, "low": 64.38, "tick": "down", "last_trade_price": 64.38, "last_trade_time": "2026-11-06T14:13:01", "percent_change": -9.83193, "prev_day_close": 62.4499988555908}, {"option": "COST270115P01030000", "bid": 27.75, "bid_size": 62.0, "ask": 32.35, "ask_size": 93.0, "iv": 0.2423, "open_interest": 62.0, "volume": 20.0, "delta": -0.3717, "gamma": 0.0035, "vega": 1.7397, "theta": -0.3083, "rho": -0.6451, "theo": 29.657, "change": 1.6, "open": 27.3, "high": 29.2, "low": 27.3, "tick": "no_change", "last_trade_price": 29.2, "last_trade_time": "2026-11-06T14:57:26", "percent_change": 5.7971, "prev_day_close": 28.5749998092651}, {"option": "COST270115C01035000", "bid": 56.65, "bid_size": 63.0, "ask": 62.6, "ask_size": 107.0, "iv": 0.2442, "open_interest": 122.0, "volume": 8.0, "delta": 0.6203, "gamma": 0.0034, "vega": 1.7588, "theta": -0.3011, "rho": 1.1574, "theo": 58.78, "change": -6.975, "open": 57.43, "high": 63.8, "low": 56.15, "tick": "down", "last_trade_price": 61.35, "last_trade_time": "2026-11-06T14:17:48", "percent_change": -10.2086, "prev_day_close": 59.6499996185303}, {"option": "COST270115P01035000", "bid": 30.05, "bid_size": 55.0, "ask": 32.9, "ask_size": 50.0, "iv": 0.2385, "open_interest": 23.0, "volume": 72.0, "delta": -0.3894, "gamma": 0.0036, "vega": 1.7653, "theta": -0.3125, "rho": -0.6713, "theo": 31.6347, "change": 0.95, "open": 29.85, "high": 31.2, "low": 28.95, "tick": "no_change", "last_trade_price": 31.2, "last_trade_time": "2026-11-06T14:56:46", "percent_change": 3.1405, "prev_day_close": 30.6749992370606}, {"option": "COST270115C01040000", "bid": 53.65, "bid_size": 72.0, "ask": 58.4, "ask_size": 82.0, "iv": 0.2398, "open_interest": 435.0, "volume": 56.0, "delta": 0.603, "gamma": 0.0035, "vega": 1.781, "theta": -0.3042, "rho": 1.1276, "theo": 55.8347, "change": -7.5, "open": 53.0, "high": 60.9, "low": 53.0, "tick": "down", "last_trade_price": 57.6, "last_trade_time": "2026-11-06T15:49:03", "percent_change": -11.5207, "prev_day_close": 56.6000003814697}, {"option": "COST270115P01040000", "bid": 31.15, "bid_size": 71.0, "ask": 36.45, "ask_size": 89.0, "iv": 0.2391, "open_interest": 277.0, "volume": 2.0, "delta": -0.4079, "gamma": 0.0036, "vega": 1.7842, "theta": -0.3163, "rho": -0.6954, "theo": 33.7395, "change": 0.125, "open": 31.55, "high": 31.55, "low": 31.55, "tick": "no_change", "last_trade_price": 31.55, "last_trade_time": "2026-11-06T10:34:27", "percent_change": 0.397775, "prev_day_close": 33.0249996185303}, {"option": "COST270115C01045000", "bid": 50.75, "bid_size": 94.0, "ask": 56.9, "ask_size": 121.0, "iv": 0.2428, "open_interest": 67.0, "volume": 30.0, "delta": 0.5854, "gamma": 0.0035, "vega": 1.8, "theta": -0.3067, "rho": 1.0966, "theo": 52.9804, "change": -8.43, "open": 51.92, "high": 58.58, "low": 50.87, "tick": "up", "last_trade_price": 53.22, "last_trade_time": "2026-11-06T15:08:48", "percent_change": -13.674, "prev_day_close": 54.6749992370606}, {"option": "COST270115P01045000", "bid": 33.0, "bid_size": 88.0, "ask": 37.4, "ask_size": 67.0, "iv": 0.2345, "open_interest": 29.0, "volume": 2.0, "delta": -0.4258, "gamma": 0.0037, "vega": 1.8004, "theta": -0.3195, "rho": -0.7162, "theo": 35.8548, "change": 0.325, "open": 34.65, "high": 34.65, "low": 34.5, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-11-06T11:48:54", "percent_change": 0.950984, "prev_day_close": 34.9749984741211}, {"option": "COST270115C01050000", "bid": 48.85, "bid_size": 51.0, "ask": 52.05, "ask_size": 61.0, "iv": 0.2388, "open_interest": 269.0, "volume": 64.0, "delta": 0.5677, "gamma": 0.0036, "vega": 1.8155, "theta": -0.3087, "rho": 1.0653, "theo": 50.2152, "change": -8.025, "open": 48.38, "high": 55.9, "low": 47.43, "tick": "no_change", "last_trade_price": 50.95, "last_trade_time": "2026-11-06T15:55:00", "percent_change": -13.6075, "prev_day_close": 51.0250015258789}, {"option": "COST270115P01050000", "bid": 36.25, "bid_size": 56.0, "ask": 40.1, "ask_size": 88.0, "iv": 0.2379, "open_interest": 56.0, "volume": 8.0, "delta": -0.4443, "gamma": 0.0037, "vega": 1.8134, "theta": -0.3221, "rho": -0.7435, "theo": 38.1087, "change": 1.225, "open": 34.3, "high": 37.5, "low": 34.3, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-11-06T14:54:41", "percent_change": 3.37698, "prev_day_close": 37.375}, {"option": "COST270115C01055000", "bid": 45.65, "bid_size": 69.0, "ask": 50.0, "ask_size": 115.0, "iv": 0.2385, "open_interest": 68.0, "volume": 63.0, "delta": 0.5498, "gamma": 0.0036, "vega": 1.8273, "theta": -0.31, "rho": 1.0341, "theo": 47.5445, "change": -8.735, "open": 43.0, "high": 52.95, "low": 43.0, "tick": "up", "last_trade_price": 47.99, "last_trade_time": "2026-11-06T15:08:48", "percent_change": -15.3989, "prev_day_close": 48.7250003814697}, {"option": "COST270115P01055000", "bid": 37.3, "bid_size": 88.0, "ask": 43.1, "ask_size": 82.0, "iv": 0.2355, "open_interest": 29.0, "volume": 14.0, "delta": -0.463, "gamma": 0.0038, "vega": 1.823, "theta": -0.324, "rho": -0.7671, "theo": 40.4659, "change": 0.3, "open": 41.1, "high": 41.1, "low": 37.25, "tick": "up", "last_trade_price": 38.8, "last_trade_time": "2026-11-06T14:13:01", "percent_change": 0.779221, "prev_day_close": 39.2749996185303}, {"option": "COST270115C01060000", "bid": 42.65, "bid_size": 113.0, "ask": 47.65, "ask_size": 103.0, "iv": 0.2375, "open_interest": 523.0, "volume": 67.0, "delta": 0.5317, "gamma": 0.0036, "vega": 1.8357, "theta": -0.3107, "rho": 1.002, "theo": 44.9432, "change": -8.5, "open": 43.52, "high": 50.34, "low": 42.96, "tick": "down", "last_trade_price": 45.4, "last_trade_time": "2026-11-06T14:56:31", "percent_change": -15.7699, "prev_day_close": 45.7000007629394}, {"option": "COST270115P01060000", "bid": 41.2, "bid_size": 67.0, "ask": 45.6, "ask_size": 96.0, "iv": 0.2388, "open_interest": 130.0, "volume": 4.0, "delta": -0.4823, "gamma": 0.0038, "vega": 1.8279, "theta": -0.3254, "rho": -0.7899, "theo": 42.9603, "change": 0.995, "open": 41.2, "high": 42.0, "low": 41.15, "tick": "down", "last_trade_price": 41.77, "last_trade_time": "2026-11-06T15:49:05", "percent_change": 2.44022, "prev_day_close": 41.8500003814697}, {"option": "COST270115C01065000", "bid": 40.2, "bid_size": 108.0, "ask": 45.2, "ask_size": 93.0, "iv": 0.2371, "open_interest": 86.0, "volume": 26.0, "delta": 0.5137, "gamma": 0.0036, "vega": 1.8404, "theta": -0.3108, "rho": 0.9692, "theo": 42.4584, "change": -7.605, "open": 44.24, "high": 47.63, "low": 42.74, "tick": "no_change", "last_trade_price": 43.82, "last_trade_time": "2026-11-06T15:49:27", "percent_change": -14.7885, "prev_day_close": 44.0}, {"option": "COST270115P01065000", "bid": 42.25, "bid_size": 121.0, "ask": 46.9, "ask_size": 18.0, "iv": 0.231, "open_interest": 91.0, "volume": 5.0, "delta": -0.5009, "gamma": 0.0038, "vega": 1.8281, "theta": -0.3263, "rho": -0.8058, "theo": 45.4541, "change": 0.45, "open": 43.65, "high": 43.65, "low": 41.93, "tick": "up", "last_trade_price": 43.65, "last_trade_time": "2026-11-06T14:16:35", "percent_change": 1.04166, "prev_day_close": 44.625}, {"option": "COST270115C01070000", "bid": 38.65, "bid_size": 41.0, "ask": 44.05, "ask_size": 138.0, "iv": 0.2423, "open_interest": 161.0, "volume": 31.0, "delta": 0.4956, "gamma": 0.0037, "vega": 1.8414, "theta": -0.3102, "rho": 0.9366, "theo": 40.0676, "change": -8.075, "open": 42.0, "high": 45.22, "low": 40.75, "tick": "down", "last_trade_price": 40.75, "last_trade_time": "2026-11-06T15:06:49", "percent_change": -16.5387, "prev_day_close": 40.875}, {"option": "COST270115P01070000", "bid": 44.85, "bid_size": 87.0, "ask": 50.1, "ask_size": 61.0, "iv": 0.2316, "open_interest": 360.0, "volume": 4.0, "delta": -0.5203, "gamma": 0.0038, "vega": 1.8254, "theta": -0.3265, "rho": -0.8292, "theo": 48.1469, "change": 1.275, "open": 52.0, "high": 52.02, "low": 46.05, "tick": "down", "last_trade_price": 46.05, "last_trade_time": "2026-11-06T12:36:53", "percent_change": 2.84757, "prev_day_close": 46.9000015258789}, {"option": "COST270115C01075000", "bid": 35.85, "bid_size": 71.0, "ask": 39.8, "ask_size": 98.0, "iv": 0.2351, "open_interest": 754.0, "volume": 12.0, "delta": 0.4775, "gamma": 0.0037, "vega": 1.8388, "theta": -0.3091, "rho": 0.9044, "theo": 37.7693, "change": -4.525, "open": 41.0, "high": 41.6, "low": 39.85, "tick": "up", "last_trade_price": 41.6, "last_trade_time": "2026-11-06T12:37:26", "percent_change": -9.8103, "prev_day_close": 38.7249984741211}, {"option": "COST270115P01075000", "bid": 47.65, "bid_size": 108.0, "ask": 53.7, "ask_size": 115.0, "iv": 0.2336, "open_interest": 105.0, "volume": 2.0, "delta": -0.5394, "gamma": 0.0039, "vega": 1.8172, "theta": -0.326, "rho": -0.8461, "theo": 50.8978, "change": 1.45, "open": 49.02, "high": 49.02, "low": 49.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-11-06T14:31:30", "percent_change": 3.04942, "prev_day_close": 49.8999996185303}, {"option": "COST270115C01080000", "bid": 33.25, "bid_size": 125.0, "ask": 39.5, "ask_size": 138.0, "iv": 0.2388, "open_interest": 639.0, "volume": 6.0, "delta": 0.4596, "gamma": 0.0036, "vega": 1.8326, "theta": -0.3073, "rho": 0.8717, "theo": 35.5631, "change": -6.635, "open": 34.21, "high": 39.85, "low": 34.21, "tick": "down", "last_trade_price": 37.24, "last_trade_time": "2026-11-06T14:30:30", "percent_change": -15.1225, "prev_day_close": 36.5250015258789}, {"option": "COST270115P01080000", "bid": 51.05, "bid_size": 72.0, "ask": 56.65, "ask_size": 77.0, "iv": 0.2349, "open_interest": 53.0, "volume": 3.0, "delta": -0.5584, "gamma": 0.0039, "vega": 1.8075, "theta": -0.325, "rho": -0.8682, "theo": 53.7393, "change": -1.1, "open": 57.74, "high": 57.74, "low": 49.85, "tick": "down", "last_trade_price": 49.85, "last_trade_time": "2026-11-06T12:46:01", "percent_change": -2.15898, "prev_day_close": 52.5500011444092}, {"option": "COST270115C01085000", "bid": 31.8, "bid_size": 83.0, "ask": 37.4, "ask_size": 107.0, "iv": 0.2402, "open_interest": 94.0, "volume": 2.0, "delta": 0.4417, "gamma": 0.0036, "vega": 1.8226, "theta": -0.305, "rho": 0.8385, "theo": 33.4503, "change": -7.45, "open": 37.3, "high": 37.3, "low": 34.05, "tick": "down", "last_trade_price": 34.05, "last_trade_time": "2026-11-06T15:44:18", "percent_change": -17.9518, "prev_day_close": 33.9750003814697}, {"option": "COST270115P01085000", "bid": 53.35, "bid_size": 76.0, "ask": 57.85, "ask_size": 13.0, "iv": 0.2278, "open_interest": 6.0, "volume": 0.0, "delta": -0.5774, "gamma": 0.0039, "vega": 1.7898, "theta": -0.3235, "rho": -0.8766, "theo": 56.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.7, "last_trade_time": "2026-11-05T11:03:22", "percent_change": 0.0, "prev_day_close": 55.3250007629394}, {"option": "COST270115C01090000", "bid": 29.2, "bid_size": 83.0, "ask": 35.35, "ask_size": 95.0, "iv": 0.2381, "open_interest": 197.0, "volume": 0.0, "delta": 0.4239, "gamma": 0.0036, "vega": 1.8091, "theta": -0.302, "rho": 0.8058, "theo": 31.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.15, "last_trade_time": "2026-11-05T15:09:19", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "COST270115P01090000", "bid": 56.45, "bid_size": 75.0, "ask": 62.5, "ask_size": 75.0, "iv": 0.2322, "open_interest": 13.0, "volume": 0.0, "delta": -0.5962, "gamma": 0.0038, "vega": 1.7716, "theta": -0.3214, "rho": -0.8927, "theo": 59.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.4, "last_trade_time": "2026-11-05T10:12:28", "percent_change": 0.0, "prev_day_close": 58.5249996185303}, {"option": "COST270115C01095000", "bid": 27.15, "bid_size": 76.0, "ask": 33.0, "ask_size": 97.0, "iv": 0.2363, "open_interest": 144.0, "volume": 2.0, "delta": 0.4064, "gamma": 0.0036, "vega": 1.7926, "theta": -0.2985, "rho": 0.774, "theo": 29.5009, "change": -4.775, "open": 31.85, "high": 31.85, "low": 31.85, "tick": "down", "last_trade_price": 31.85, "last_trade_time": "2026-11-06T10:15:03", "percent_change": -13.0375, "prev_day_close": 30.625}, {"option": "COST270115P01095000", "bid": 59.5, "bid_size": 75.0, "ask": 65.5, "ask_size": 63.0, "iv": 0.2312, "open_interest": 1.0, "volume": 0.0, "delta": -0.6149, "gamma": 0.0038, "vega": 1.7457, "theta": -0.3187, "rho": -0.9003, "theo": 62.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.5, "last_trade_time": "2026-10-27T15:58:02", "percent_change": 0.0, "prev_day_close": 61.5750007629394}, {"option": "COST270115C01100000", "bid": 26.7, "bid_size": 31.0, "ask": 31.45, "ask_size": 146.0, "iv": 0.2407, "open_interest": 1129.0, "volume": 20.0, "delta": 0.389, "gamma": 0.0036, "vega": 1.7727, "theta": -0.2945, "rho": 0.7419, "theo": 27.6611, "change": -6.17, "open": 28.03, "high": 30.65, "low": 27.42, "tick": "up", "last_trade_price": 28.53, "last_trade_time": "2026-11-06T15:44:18", "percent_change": -17.781, "prev_day_close": 28.8249998092651}, {"option": "COST270115P01100000", "bid": 62.7, "bid_size": 76.0, "ask": 68.85, "ask_size": 72.0, "iv": 0.2309, "open_interest": 94.0, "volume": 6.0, "delta": -0.6337, "gamma": 0.0038, "vega": 1.7217, "theta": -0.3156, "rho": -0.9174, "theo": 66.0846, "change": 1.35, "open": 62.1, "high": 63.0, "low": 62.1, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-11-06T14:00:55", "percent_change": 2.18978, "prev_day_close": 65.0750007629394}, {"option": "COST270115C01105000", "bid": 24.75, "bid_size": 54.0, "ask": 28.7, "ask_size": 97.0, "iv": 0.237, "open_interest": 98.0, "volume": 26.0, "delta": 0.372, "gamma": 0.0035, "vega": 1.7491, "theta": -0.29, "rho": 0.7097, "theo": 25.911, "change": -4.225, "open": 25.3, "high": 29.15, "low": 25.3, "tick": "no_change", "last_trade_price": 28.55, "last_trade_time": "2026-11-06T10:20:13", "percent_change": -12.8909, "prev_day_close": 26.375}, {"option": "COST270115P01105000", "bid": 66.0, "bid_size": 75.0, "ask": 71.55, "ask_size": 56.0, "iv": 0.2286, "open_interest": 9.0, "volume": 0.0, "delta": -0.6521, "gamma": 0.0038, "vega": 1.6871, "theta": -0.312, "rho": -0.9166, "theo": 69.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.4, "last_trade_time": "2026-11-04T11:35:22", "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "COST270115C01110000", "bid": 23.1, "bid_size": 50.0, "ask": 28.0, "ask_size": 107.0, "iv": 0.2396, "open_interest": 318.0, "volume": 10.0, "delta": 0.3552, "gamma": 0.0035, "vega": 1.7228, "theta": -0.2851, "rho": 0.6784, "theo": 24.2492, "change": -3.7, "open": 27.2, "high": 27.2, "low": 27.2, "tick": "no_change", "last_trade_price": 27.2, "last_trade_time": "2026-11-06T12:59:16", "percent_change": -11.9741, "prev_day_close": 25.4250001907349}, {"option": "COST270115P01110000", "bid": 69.6, "bid_size": 66.0, "ask": 75.55, "ask_size": 60.0, "iv": 0.2305, "open_interest": 5.0, "volume": 0.0, "delta": -0.6702, "gamma": 0.0037, "vega": 1.6533, "theta": -0.3078, "rho": -0.9241, "theo": 72.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.25, "last_trade_time": "2026-10-23T10:03:58", "percent_change": 0.0, "prev_day_close": 71.1000022888184}, {"option": "COST270115C01115000", "bid": 21.5, "bid_size": 73.0, "ask": 26.35, "ask_size": 104.0, "iv": 0.2392, "open_interest": 137.0, "volume": 25.0, "delta": 0.3388, "gamma": 0.0034, "vega": 1.6943, "theta": -0.2797, "rho": 0.6481, "theo": 22.6728, "change": -3.4, "open": 25.56, "high": 25.6, "low": 25.56, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-11-06T12:37:27", "percent_change": -11.7241, "prev_day_close": 24.3249998092651}, {"option": "COST270115P01115000", "bid": 72.95, "bid_size": 68.0, "ask": 78.65, "ask_size": 51.0, "iv": 0.2284, "open_interest": 4.0, "volume": 0.0, "delta": -0.688, "gamma": 0.0037, "vega": 1.6109, "theta": -0.3032, "rho": -0.9227, "theo": 76.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.55, "last_trade_time": "2026-11-05T11:26:44", "percent_change": 0.0, "prev_day_close": 74.6000022888184}, {"option": "COST270115C01120000", "bid": 19.0, "bid_size": 87.0, "ask": 24.8, "ask_size": 107.0, "iv": 0.2358, "open_interest": 350.0, "volume": 5.0, "delta": 0.3228, "gamma": 0.0033, "vega": 1.6633, "theta": -0.274, "rho": 0.6183, "theo": 21.193, "change": -3.675, "open": 24.43, "high": 24.43, "low": 22.73, "tick": "up", "last_trade_price": 24.15, "last_trade_time": "2026-11-06T15:37:11", "percent_change": -13.2075, "prev_day_close": 22.1999998092651}, {"option": "COST270115P01120000", "bid": 76.5, "bid_size": 71.0, "ask": 82.6, "ask_size": 62.0, "iv": 0.229, "open_interest": 7.0, "volume": 2.0, "delta": -0.7055, "gamma": 0.0036, "vega": 1.5747, "theta": -0.2985, "rho": -0.9266, "theo": 79.951, "change": 2.15, "open": 77.25, "high": 77.25, "low": 77.25, "tick": "down", "last_trade_price": 77.25, "last_trade_time": "2026-11-06T12:12:09", "percent_change": 2.86285, "prev_day_close": 78.0}, {"option": "COST270115C01140000", "bid": 14.3, "bid_size": 99.0, "ask": 17.2, "ask_size": 118.0, "iv": 0.2293, "open_interest": 837.0, "volume": 486.0, "delta": 0.2628, "gamma": 0.003, "vega": 1.5162, "theta": -0.248, "rho": 0.505, "theo": 16.0176, "change": -5.025, "open": 16.8, "high": 18.1, "low": 15.25, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-11-06T15:44:18", "percent_change": -23.6749, "prev_day_close": 16.4000005722046}, {"option": "COST270115P01140000", "bid": 91.65, "bid_size": 66.0, "ask": 97.7, "ask_size": 53.0, "iv": 0.2269, "open_interest": 102.0, "volume": 0.0, "delta": -0.7717, "gamma": 0.0034, "vega": 1.3762, "theta": -0.276, "rho": -0.8959, "theo": 95.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.29, "last_trade_time": "2026-11-05T15:28:39", "percent_change": 0.0, "prev_day_close": 93.4500007629394}, {"option": "COST270115C01160000", "bid": 9.6, "bid_size": 118.0, "ask": 12.95, "ask_size": 90.0, "iv": 0.2258, "open_interest": 344.0, "volume": 11.0, "delta": 0.2104, "gamma": 0.0027, "vega": 1.3467, "theta": -0.2191, "rho": 0.4053, "theo": 11.9854, "change": -3.625, "open": 12.75, "high": 13.85, "low": 12.75, "tick": "no_change", "last_trade_price": 13.05, "last_trade_time": "2026-11-06T12:23:15", "percent_change": -21.7391, "prev_day_close": 12.3500003814697}, {"option": "COST270115P01160000", "bid": 107.95, "bid_size": 55.0, "ask": 114.05, "ask_size": 16.0, "iv": 0.2242, "open_interest": 5.0, "volume": 0.0, "delta": -0.8308, "gamma": 0.0031, "vega": 1.1424, "theta": -0.2512, "rho": -0.8124, "theo": 111.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.15, "last_trade_time": "2026-10-23T10:03:30", "percent_change": 0.0, "prev_day_close": 109.950000762939}, {"option": "COST270115C01180000", "bid": 8.55, "bid_size": 6.0, "ask": 9.2, "ask_size": 11.0, "iv": 0.2318, "open_interest": 412.0, "volume": 20.0, "delta": 0.1662, "gamma": 0.0023, "vega": 1.1693, "theta": -0.1895, "rho": 0.3207, "theo": 8.9083, "change": -3.7, "open": 10.38, "high": 10.38, "low": 8.9, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-06T15:02:31", "percent_change": -29.3651, "prev_day_close": 9.67500019073486}, {"option": "COST270115P01180000", "bid": 125.4, "bid_size": 53.0, "ask": 132.5, "ask_size": 21.0, "iv": 0.227, "open_interest": 0.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0028, "vega": 0.8873, "theta": -0.226, "rho": -0.674, "theo": 129.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.45, "last_trade_time": "2026-06-30T15:58:15", "percent_change": 0.0, "prev_day_close": 127.599998474121}, {"option": "COST270115C01200000", "bid": 5.9, "bid_size": 5.0, "ask": 7.65, "ask_size": 67.0, "iv": 0.2353, "open_interest": 1054.0, "volume": 28.0, "delta": 0.13, "gamma": 0.002, "vega": 0.9962, "theta": -0.1612, "rho": 0.2508, "theo": 6.5961, "change": -2.15, "open": 6.5, "high": 8.0, "low": 6.5, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-06T15:35:17", "percent_change": -22.3958, "prev_day_close": 6.75}, {"option": "COST270115P01200000", "bid": 143.75, "bid_size": 34.0, "ask": 149.9, "ask_size": 8.0, "iv": 0.2102, "open_interest": 0.0, "volume": 0.0, "delta": -0.9253, "gamma": 0.0024, "vega": 0.6275, "theta": -0.2026, "rho": -0.4898, "theo": 147.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.7, "last_trade_time": "2026-05-29T10:11:53", "percent_change": 0.0, "prev_day_close": 146.199996948242}, {"option": "COST270115C01220000", "bid": 3.1, "bid_size": 113.0, "ask": 6.8, "ask_size": 99.0, "iv": 0.2362, "open_interest": 246.0, "volume": 2.0, "delta": 0.1009, "gamma": 0.0016, "vega": 0.8361, "theta": -0.1352, "rho": 0.1946, "theo": 4.8786, "change": -2.24, "open": 5.46, "high": 5.46, "low": 5.46, "tick": "down", "last_trade_price": 5.46, "last_trade_time": "2026-11-06T10:06:58", "percent_change": -29.0909, "prev_day_close": 5.20000004768372}, {"option": "COST270115P01220000", "bid": 162.6, "bid_size": 16.0, "ask": 169.55, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0018, "vega": 0.3884, "theta": -0.1607, "rho": -0.2797, "theo": 166.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 302.15, "last_trade_time": "2025-11-06T12:30:19", "percent_change": 0.0, "prev_day_close": 165.075004577637}, {"option": "COST270115C01240000", "bid": 2.55, "bid_size": 46.0, "ask": 3.95, "ask_size": 6.0, "iv": 0.232, "open_interest": 250.0, "volume": 14.0, "delta": 0.078, "gamma": 0.0013, "vega": 0.6942, "theta": -0.1123, "rho": 0.1503, "theo": 3.6132, "change": -1.25, "open": 4.45, "high": 4.45, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T10:54:20", "percent_change": -22.7273, "prev_day_close": 3.90000009536743}, {"option": "COST270115P01240000", "bid": 182.35, "bid_size": 12.0, "ask": 189.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0011, "vega": 0.1907, "theta": -0.0906, "rho": -0.1444, "theo": 186.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 287.64, "last_trade_time": "2026-05-29T12:53:22", "percent_change": 0.0, "prev_day_close": 184.325004577637}, {"option": "COST270115C01260000", "bid": 1.67, "bid_size": 92.0, "ask": 3.1, "ask_size": 92.0, "iv": 0.2346, "open_interest": 552.0, "volume": 8.0, "delta": 0.0602, "gamma": 0.0011, "vega": 0.5718, "theta": -0.0926, "rho": 0.116, "theo": 2.686, "change": -0.955, "open": 3.2, "high": 3.2, "low": 3.12, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-11-06T11:20:18", "percent_change": -23.4356, "prev_day_close": 3.00499999523163}, {"option": "COST270115P01260000", "bid": 202.25, "bid_size": 12.0, "ask": 209.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0005, "vega": 0.0818, "theta": -0.0348, "rho": -0.0312, "theo": 206.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.81, "last_trade_time": "2026-05-27T10:17:51", "percent_change": 0.0, "prev_day_close": 203.875}, {"option": "COST270115C01280000", "bid": 0.95, "bid_size": 67.0, "ask": 4.25, "ask_size": 30.0, "iv": 0.2558, "open_interest": 395.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.0009, "vega": 0.4686, "theta": -0.0762, "rho": 0.0896, "theo": 2.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T14:36:10", "percent_change": 0.0, "prev_day_close": 2.33500003814697}, {"option": "COST270115P01280000", "bid": 221.65, "bid_size": 2.0, "ask": 229.65, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0002, "vega": 0.0217, "theta": -0.0057, "rho": -0.014, "theo": 226.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 301.5, "last_trade_time": "2025-08-19T14:02:28", "percent_change": 0.0, "prev_day_close": 224.224998474121}, {"option": "COST270115C01300000", "bid": 0.72, "bid_size": 80.0, "ask": 2.94, "ask_size": 64.0, "iv": 0.2551, "open_interest": 358.0, "volume": 4.0, "delta": 0.0362, "gamma": 0.0007, "vega": 0.3839, "theta": -0.0628, "rho": 0.0694, "theo": 1.5237, "change": -1.095, "open": 1.89, "high": 1.89, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T15:22:55", "percent_change": -41.3989, "prev_day_close": 1.74499994516373}, {"option": "COST270115P01300000", "bid": 242.2, "bid_size": 12.0, "ask": 248.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0035, "theta": 0.0, "rho": 0.0, "theo": 246.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 380.12, "last_trade_time": "2026-07-14T15:30:39", "percent_change": 0.0, "prev_day_close": 244.099998474121}, {"option": "COST270115C01320000", "bid": 0.45, "bid_size": 65.0, "ask": 2.87, "ask_size": 72.0, "iv": 0.2659, "open_interest": 69.0, "volume": 18.0, "delta": 0.0284, "gamma": 0.0006, "vega": 0.316, "theta": -0.052, "rho": 0.0545, "theo": 1.1702, "change": -1.09, "open": 1.5, "high": 1.65, "low": 1.5, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T12:48:10", "percent_change": -41.2879, "prev_day_close": 1.47499996423721}, {"option": "COST270115P01320000", "bid": 262.2, "bid_size": 12.0, "ask": 269.15, "ask_size": 1.0, "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": 266.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 341.45, "last_trade_time": "2025-08-19T14:03:09", "percent_change": 0.0, "prev_day_close": 263.825012207031}, {"option": "COST270115C01340000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 109.0, "iv": 0.276, "open_interest": 129.0, "volume": 109.0, "delta": 0.0225, "gamma": 0.0004, "vega": 0.2606, "theta": -0.0434, "rho": 0.043, "theo": 0.9109, "change": -2.06, "open": 0.95, "high": 1.29, "low": 0.95, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-06T13:16:30", "percent_change": -65.3968, "prev_day_close": 1.1700000166893}, {"option": "COST270115P01340000", "bid": 282.2, "bid_size": 13.0, "ask": 289.5, "ask_size": 1.0, "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": 286.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 337.95, "last_trade_time": "2025-06-24T15:55:39", "percent_change": 0.0, "prev_day_close": 284.099990844727}, {"option": "COST270115C01360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 109.0, "iv": 0.2769, "open_interest": 118.0, "volume": 2.0, "delta": 0.018, "gamma": 0.0004, "vega": 0.217, "theta": -0.0365, "rho": 0.0344, "theo": 0.7206, "change": -1.545, "open": 0.81, "high": 1.21, "low": 0.81, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-06T10:04:02", "percent_change": -56.0799, "prev_day_close": 1.07999999076128}, {"option": "COST270115P01360000", "bid": 302.2, "bid_size": 12.0, "ask": 309.4, "ask_size": 10.0, "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": 306.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 440.8, "last_trade_time": "2026-07-14T15:30:39", "percent_change": 0.0, "prev_day_close": 303.800003051758}, {"option": "COST270115C01380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 89.0, "iv": 0.2976, "open_interest": 203.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0003, "vega": 0.1818, "theta": -0.031, "rho": 0.0279, "theo": 0.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-10-16T10:08:01", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "COST270115P01380000", "bid": 322.2, "bid_size": 12.0, "ask": 329.15, "ask_size": 1.0, "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": 326.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 401.27, "last_trade_time": "2025-01-30T12:17:18", "percent_change": 0.0, "prev_day_close": 323.774993896484}, {"option": "COST270115C01400000", "bid": 0.2, "bid_size": 1.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.2605, "open_interest": 453.0, "volume": 1.0, "delta": 0.012, "gamma": 0.0002, "vega": 0.1542, "theta": -0.0266, "rho": 0.0229, "theo": 0.4747, "change": -0.315, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T14:04:11", "percent_change": -38.6503, "prev_day_close": 0.350000001490116}, {"option": "COST270115P01400000", "bid": 342.2, "bid_size": 17.0, "ask": 348.95, "ask_size": 1.0, "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": 346.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 396.8, "last_trade_time": "2025-06-23T15:51:26", "percent_change": 0.0, "prev_day_close": 343.75}, {"option": "COST270115C01420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.53, "ask_size": 88.0, "iv": 0.3229, "open_interest": 147.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0002, "vega": 0.1317, "theta": -0.0231, "rho": 0.019, "theo": 0.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-05T13:11:38", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "COST270115P01420000", "bid": 362.2, "bid_size": 12.0, "ask": 369.4, "ask_size": 10.0, "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": 366.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 455.68, "last_trade_time": "2025-08-06T11:51:46", "percent_change": 0.0, "prev_day_close": 364.149993896484}, {"option": "COST270115C01440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.43, "ask_size": 89.0, "iv": 0.3337, "open_interest": 121.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0002, "vega": 0.1136, "theta": -0.0203, "rho": 0.016, "theo": 0.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T14:54:25", "percent_change": 0.0, "prev_day_close": 1.01499998569489}, {"option": "COST270115P01440000", "bid": 382.2, "bid_size": 15.0, "ask": 389.75, "ask_size": 15.0, "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": 386.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 484.24, "last_trade_time": "2025-08-22T14:14:15", "percent_change": 0.0, "prev_day_close": 383.649993896484}, {"option": "COST270115C01460000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 93.0, "iv": 0.3709, "open_interest": 246.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0001, "vega": 0.099, "theta": -0.0179, "rho": 0.0136, "theo": 0.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-05T10:18:55", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "COST270115P01460000", "bid": 402.2, "bid_size": 12.0, "ask": 409.35, "ask_size": 1.0, "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": 406.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 482.45, "last_trade_time": "2025-04-15T14:51:20", "percent_change": 0.0, "prev_day_close": 403.675003051758}, {"option": "COST270115C01480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.48, "ask_size": 90.0, "iv": 0.3597, "open_interest": 80.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0001, "vega": 0.0867, "theta": -0.016, "rho": 0.0117, "theo": 0.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-05T15:13:42", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "COST270115P01480000", "bid": 422.2, "bid_size": 12.0, "ask": 429.35, "ask_size": 1.0, "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": 426.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 494.15, "last_trade_time": "2025-04-10T10:54:00", "percent_change": 0.0, "prev_day_close": 423.675003051758}, {"option": "COST270115C01500000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 97.0, "iv": 0.3469, "open_interest": 506.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0001, "vega": 0.0765, "theta": -0.0144, "rho": 0.0102, "theo": 0.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-05T13:01:18", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "COST270115P01500000", "bid": 442.2, "bid_size": 12.0, "ask": 449.4, "ask_size": 1.0, "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": 446.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 602.06, "last_trade_time": "2025-12-05T14:21:50", "percent_change": 0.0, "prev_day_close": 443.75}, {"option": "COST270115C01520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.48, "ask_size": 96.0, "iv": 0.3836, "open_interest": 119.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0001, "vega": 0.068, "theta": -0.013, "rho": 0.0089, "theo": 0.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-08-11T11:32:16", "percent_change": 0.0, "prev_day_close": 0.790000021457672}, {"option": "COST270115P01520000", "bid": 462.2, "bid_size": 12.0, "ask": 469.35, "ask_size": 1.0, "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": 466.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 463.649993896484}, {"option": "COST270115C01540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.59, "ask_size": 107.0, "iv": 0.3977, "open_interest": 134.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0001, "vega": 0.0607, "theta": -0.0118, "rho": 0.0078, "theo": 0.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-05T11:18:46", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "COST270115P01540000", "bid": 482.2, "bid_size": 12.0, "ask": 489.55, "ask_size": 11.0, "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": 486.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 562.51, "last_trade_time": "2025-04-15T14:53:32", "percent_change": 0.0, "prev_day_close": 483.724990844727}, {"option": "COST270115C01560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.4508, "open_interest": 336.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0001, "vega": 0.0543, "theta": -0.0107, "rho": 0.0069, "theo": 0.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-09-30T13:56:13", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "COST270115P01560000", "bid": 501.8, "bid_size": 11.0, "ask": 508.95, "ask_size": 1.0, "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": 506.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 582.49, "last_trade_time": "2025-04-15T14:51:20", "percent_change": 0.0, "prev_day_close": 504.449996948242}, {"option": "COST270115C01580000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 62.0, "iv": 0.4002, "open_interest": 305.0, "volume": 4.0, "delta": 0.0033, "gamma": 0.0001, "vega": 0.0488, "theta": -0.0098, "rho": 0.0061, "theo": 0.1324, "change": -1.695, "open": 0.42, "high": 0.42, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T10:04:23", "percent_change": -96.5812, "prev_day_close": 0.524999976158142}, {"option": "COST270115P01580000", "bid": 522.2, "bid_size": 12.0, "ask": 529.4, "ask_size": 10.0, "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": 526.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 527.55, "last_trade_time": "2026-05-21T09:33:52", "percent_change": 0.0, "prev_day_close": 524.450012207031}, {"option": "COST270115C01600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.324, "open_interest": 3560.0, "volume": 123.0, "delta": 0.0029, "gamma": 0.0001, "vega": 0.0441, "theta": -0.009, "rho": 0.0054, "theo": 0.1189, "change": -0.105, "open": 0.09, "high": 0.3, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:53:37", "percent_change": -67.7419, "prev_day_close": 0.100000001490116}, {"option": "COST270115P01600000", "bid": 542.2, "bid_size": 12.0, "ask": 549.4, "ask_size": 10.0, "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": 546.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 680.78, "last_trade_time": "2026-07-14T15:30:39", "percent_change": 0.0, "prev_day_close": 544.350006103516}, {"option": "COST270219C00500000", "bid": 555.75, "bid_size": 11.0, "ask": 563.4, "ask_size": 13.0, "iv": 0.579, "open_interest": 365.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0289, "theta": -0.0062, "rho": 1.4167, "theo": 559.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 492.08, "last_trade_time": "2026-10-28T13:59:16", "percent_change": 0.0, "prev_day_close": 562.100006103516}, {"option": "COST270219P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 5.0, "iv": 0.5918, "open_interest": 60.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.029, "theta": -0.0062, "rho": -0.0046, "theo": 0.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T14:20:39", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "COST270219C00510000", "bid": 545.85, "bid_size": 11.0, "ask": 553.5, "ask_size": 12.0, "iv": 0.5606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.031, "theta": -0.0065, "rho": 1.4447, "theo": 549.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 552.274993896484}, {"option": "COST270219P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6984, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.031, "theta": -0.0066, "rho": -0.005, "theo": 0.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST270219C00520000", "bid": 536.0, "bid_size": 11.0, "ask": 543.65, "ask_size": 12.0, "iv": 0.5492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0332, "theta": -0.0068, "rho": 1.4727, "theo": 539.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 542.325012207031}, {"option": "COST270219P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0333, "theta": -0.0069, "rho": -0.0054, "theo": 0.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST270219C00530000", "bid": 526.1, "bid_size": 11.0, "ask": 533.75, "ask_size": 12.0, "iv": 0.5316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0356, "theta": -0.0072, "rho": 1.5006, "theo": 529.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 532.424987792969}, {"option": "COST270219P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.6655, "open_interest": 6.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0357, "theta": -0.0072, "rho": -0.0058, "theo": 0.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-06-25T14:12:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST270219C00540000", "bid": 516.15, "bid_size": 10.0, "ask": 523.85, "ask_size": 11.0, "iv": 0.5107, "open_interest": 1.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0382, "theta": -0.0076, "rho": 1.5285, "theo": 519.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 475.9, "last_trade_time": "2026-10-30T10:28:50", "percent_change": 0.0, "prev_day_close": 522.600006103516}, {"option": "COST270219P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6495, "open_interest": 7.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0384, "theta": -0.0076, "rho": -0.0062, "theo": 0.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-18T11:15:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST270219C00550000", "bid": 506.45, "bid_size": 10.0, "ask": 514.0, "ask_size": 12.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.041, "theta": -0.008, "rho": 1.5563, "theo": 509.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 512.625}, {"option": "COST270219P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.6337, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0413, "theta": -0.008, "rho": -0.0067, "theo": 0.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST270219C00560000", "bid": 496.5, "bid_size": 10.0, "ask": 504.1, "ask_size": 11.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0441, "theta": -0.0084, "rho": 1.5842, "theo": 500.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 502.725006103516}, {"option": "COST270219P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.6183, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0444, "theta": -0.0085, "rho": -0.0073, "theo": 0.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST270219C00570000", "bid": 486.55, "bid_size": 15.0, "ask": 494.2, "ask_size": 16.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0473, "theta": -0.0089, "rho": 1.6119, "theo": 490.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 492.899993896484}, {"option": "COST270219P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.6031, "open_interest": 5.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0476, "theta": -0.0089, "rho": -0.0079, "theo": 0.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-08-24T12:36:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST270219C00580000", "bid": 476.7, "bid_size": 11.0, "ask": 484.35, "ask_size": 12.0, "iv": 0.4604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0509, "theta": -0.0094, "rho": 1.6396, "theo": 480.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 483.074996948242}, {"option": "COST270219P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.5882, "open_interest": 4.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.051, "theta": -0.0094, "rho": -0.0085, "theo": 0.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-08-24T12:39:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST270219C00590000", "bid": 466.9, "bid_size": 14.0, "ask": 474.45, "ask_size": 15.0, "iv": 0.4507, "open_interest": 1.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0547, "theta": -0.0099, "rho": 1.6672, "theo": 470.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 426.52, "last_trade_time": "2026-10-30T10:28:50", "percent_change": 0.0, "prev_day_close": 473.149993896484}, {"option": "COST270219P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0, "vega": 0.0549, "theta": -0.0099, "rho": -0.0092, "theo": 0.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST270219C00600000", "bid": 457.35, "bid_size": 1.0, "ask": 464.6, "ask_size": 11.0, "iv": 0.4568, "open_interest": 1.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.0588, "theta": -0.0104, "rho": 1.6948, "theo": 460.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 345.0, "last_trade_time": "2026-08-20T09:30:22", "percent_change": 0.0, "prev_day_close": 463.224990844727}, {"option": "COST270219P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 1.43, "ask_size": 48.0, "iv": 0.4672, "open_interest": 17.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0, "vega": 0.0591, "theta": -0.0105, "rho": -0.01, "theo": 0.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-05T15:04:03", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "COST270219C00610000", "bid": 447.25, "bid_size": 11.0, "ask": 454.7, "ask_size": 12.0, "iv": 0.4314, "open_interest": 1.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0, "vega": 0.0634, "theta": -0.011, "rho": 1.7223, "theo": 450.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 344.66, "last_trade_time": "2026-08-31T14:13:57", "percent_change": 0.0, "prev_day_close": 453.449996948242}, {"option": "COST270219P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 3.35, "ask_size": 10.0, "iv": 0.5126, "open_interest": 4.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0, "vega": 0.0638, "theta": -0.0111, "rho": -0.0108, "theo": 0.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-08-24T13:36:48", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "COST270219C00620000", "bid": 437.8, "bid_size": 1.0, "ask": 444.85, "ask_size": 16.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0, "vega": 0.0684, "theta": -0.0117, "rho": 1.7497, "theo": 440.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 443.524993896484}, {"option": "COST270219P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.5309, "open_interest": 8.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0, "vega": 0.069, "theta": -0.0117, "rho": -0.0117, "theo": 0.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-22T13:36:45", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "COST270219C00630000", "bid": 427.5, "bid_size": 10.0, "ask": 435.0, "ask_size": 15.0, "iv": 0.4096, "open_interest": 1.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.074, "theta": -0.0124, "rho": 1.777, "theo": 431.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 336.9, "last_trade_time": "2026-07-31T12:18:36", "percent_change": 0.0, "prev_day_close": 433.674987792969}, {"option": "COST270219P00630000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.517, "open_interest": 6.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0745, "theta": -0.0124, "rho": -0.0129, "theo": 0.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-09-30T10:16:56", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "COST270219C00640000", "bid": 417.65, "bid_size": 14.0, "ask": 425.15, "ask_size": 16.0, "iv": 0.4002, "open_interest": 2.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.08, "theta": -0.0131, "rho": 1.8041, "theo": 421.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 349.85, "last_trade_time": "2026-10-28T09:53:43", "percent_change": 0.0, "prev_day_close": 423.700012207031}, {"option": "COST270219P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.5034, "open_interest": 10.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0001, "vega": 0.0804, "theta": -0.0132, "rho": -0.014, "theo": 0.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-05T12:50:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST270219C00650000", "bid": 407.6, "bid_size": 13.0, "ask": 415.3, "ask_size": 15.0, "iv": 0.3807, "open_interest": 1.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0865, "theta": -0.0139, "rho": 1.8311, "theo": 411.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 284.8, "last_trade_time": "2026-09-04T10:12:57", "percent_change": 0.0, "prev_day_close": 413.975006103516}, {"option": "COST270219P00650000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4899, "open_interest": 6.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.0869, "theta": -0.014, "rho": -0.0152, "theo": 0.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-30T10:15:07", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "COST270219C00660000", "bid": 397.9, "bid_size": 10.0, "ask": 405.45, "ask_size": 11.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.0937, "theta": -0.0148, "rho": 1.858, "theo": 401.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 404.199996948242}, {"option": "COST270219P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 89.0, "iv": 0.4627, "open_interest": 8.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0942, "theta": -0.015, "rho": -0.0166, "theo": 0.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-30T10:15:07", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "COST270219C00670000", "bid": 388.05, "bid_size": 11.0, "ask": 395.6, "ask_size": 12.0, "iv": 0.37, "open_interest": 1.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.1018, "theta": -0.0158, "rho": 1.8847, "theo": 391.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.95, "last_trade_time": "2026-09-25T09:37:54", "percent_change": 0.0, "prev_day_close": 394.25}, {"option": "COST270219P00670000", "bid": 0.0, "bid_size": 0.0, "ask": 2.01, "ask_size": 84.0, "iv": 0.4035, "open_interest": 9.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0001, "vega": 0.1025, "theta": -0.016, "rho": -0.0182, "theo": 0.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-09-29T12:21:59", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "COST270219C00680000", "bid": 378.05, "bid_size": 12.0, "ask": 385.75, "ask_size": 13.0, "iv": 0.3542, "open_interest": 5.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0001, "vega": 0.1108, "theta": -0.0169, "rho": 1.9112, "theo": 381.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 396.0, "last_trade_time": "2026-11-05T09:51:46", "percent_change": 0.0, "prev_day_close": 384.224990844727}, {"option": "COST270219P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 2.04, "ask_size": 92.0, "iv": 0.3928, "open_interest": 15.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0001, "vega": 0.1118, "theta": -0.017, "rho": -0.02, "theo": 0.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-10-16T12:07:40", "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "COST270219C00690000", "bid": 369.5, "bid_size": 5.0, "ask": 376.55, "ask_size": 37.0, "iv": 0.4026, "open_interest": 124.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0001, "vega": 0.1208, "theta": -0.0181, "rho": 1.9374, "theo": 372.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 301.0, "last_trade_time": "2026-10-28T09:56:02", "percent_change": 0.0, "prev_day_close": 374.475006103516}, {"option": "COST270219P00690000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 69.0, "iv": 0.33, "open_interest": 12.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0001, "vega": 0.1218, "theta": -0.0182, "rho": -0.0222, "theo": 0.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-10-16T12:07:40", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "COST270219C00700000", "bid": 358.4, "bid_size": 14.0, "ask": 366.1, "ask_size": 16.0, "iv": 0.3406, "open_interest": 3.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0001, "vega": 0.132, "theta": -0.0194, "rho": 1.9633, "theo": 362.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 313.0, "last_trade_time": "2026-10-23T15:02:24", "percent_change": 0.0, "prev_day_close": 364.824996948242}, {"option": "COST270219P00700000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 59.0, "iv": 0.3217, "open_interest": 253.0, "volume": 1.0, "delta": -0.0082, "gamma": 0.0001, "vega": 0.1328, "theta": -0.0196, "rho": -0.0244, "theo": 0.5256, "change": -1.15, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:35:57", "percent_change": -99.1379, "prev_day_close": 0.284999996423721}, {"option": "COST270219C00710000", "bid": 349.0, "bid_size": 1.0, "ask": 356.25, "ask_size": 12.0, "iv": 0.3468, "open_interest": 2.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0001, "vega": 0.1443, "theta": -0.0209, "rho": 1.9889, "theo": 352.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.19, "last_trade_time": "2026-10-14T15:04:21", "percent_change": 0.0, "prev_day_close": 355.0}, {"option": "COST270219P00710000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 72.0, "iv": 0.3144, "open_interest": 224.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0001, "vega": 0.1452, "theta": -0.0211, "rho": -0.027, "theo": 0.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-10-09T15:42:31", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "COST270219C00720000", "bid": 338.75, "bid_size": 10.0, "ask": 346.45, "ask_size": 12.0, "iv": 0.3262, "open_interest": 6.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0001, "vega": 0.1582, "theta": -0.0225, "rho": 2.0142, "theo": 342.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.97, "last_trade_time": "2026-10-06T14:39:26", "percent_change": 0.0, "prev_day_close": 345.125}, {"option": "COST270219P00720000", "bid": 0.0, "bid_size": 0.0, "ask": 2.31, "ask_size": 97.0, "iv": 0.3548, "open_interest": 414.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0001, "vega": 0.1591, "theta": -0.0227, "rho": -0.03, "theo": 0.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-21T09:39:17", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "COST270219C00730000", "bid": 328.95, "bid_size": 11.0, "ask": 336.65, "ask_size": 11.0, "iv": 0.3203, "open_interest": 3.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0002, "vega": 0.174, "theta": -0.0244, "rho": 2.039, "theo": 332.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.91, "last_trade_time": "2026-10-12T15:04:53", "percent_change": 0.0, "prev_day_close": 335.224990844727}, {"option": "COST270219P00730000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 85.0, "iv": 0.3415, "open_interest": 286.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0002, "vega": 0.1755, "theta": -0.0246, "rho": -0.0334, "theo": 0.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-10-09T15:42:31", "percent_change": 0.0, "prev_day_close": 0.90499997138977}, {"option": "COST270219C00740000", "bid": 319.15, "bid_size": 10.0, "ask": 326.85, "ask_size": 17.0, "iv": 0.3326, "open_interest": 6.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0002, "vega": 0.1918, "theta": -0.0264, "rho": 2.0631, "theo": 323.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.15, "last_trade_time": "2026-09-15T11:17:28", "percent_change": 0.0, "prev_day_close": 325.5}, {"option": "COST270219P00740000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 35.0, "iv": 0.2923, "open_interest": 16.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0002, "vega": 0.1932, "theta": -0.0267, "rho": -0.0376, "theo": 0.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T15:30:34", "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "COST270219C00750000", "bid": 309.4, "bid_size": 11.0, "ask": 317.75, "ask_size": 12.0, "iv": 0.3248, "open_interest": 46.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0002, "vega": 0.2116, "theta": -0.0287, "rho": 2.0866, "theo": 313.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.73, "last_trade_time": "2026-10-29T11:47:45", "percent_change": 0.0, "prev_day_close": 315.350006103516}, {"option": "COST270219P00750000", "bid": 0.1, "bid_size": 66.0, "ask": 1.01, "ask_size": 65.0, "iv": 0.2904, "open_interest": 20.0, "volume": 1.0, "delta": -0.0142, "gamma": 0.0002, "vega": 0.2131, "theta": -0.029, "rho": -0.042, "theo": 0.884, "change": -0.8, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T12:19:34", "percent_change": -53.3333, "prev_day_close": 0.594999998807907}, {"option": "COST270219C00760000", "bid": 299.95, "bid_size": 11.0, "ask": 307.35, "ask_size": 12.0, "iv": 0.3117, "open_interest": 7.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0002, "vega": 0.2337, "theta": -0.0313, "rho": 2.1095, "theo": 303.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.26, "last_trade_time": "2026-10-13T09:30:32", "percent_change": 0.0, "prev_day_close": 305.849990844727}, {"option": "COST270219P00760000", "bid": 0.0, "bid_size": 0.0, "ask": 1.26, "ask_size": 56.0, "iv": 0.2854, "open_interest": 59.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0002, "vega": 0.2353, "theta": -0.0317, "rho": -0.0472, "theo": 0.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T14:54:14", "percent_change": 0.0, "prev_day_close": 0.535000026226044}, {"option": "COST270219C00770000", "bid": 289.9, "bid_size": 5.0, "ask": 297.6, "ask_size": 12.0, "iv": 0.3164, "open_interest": 4.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0003, "vega": 0.259, "theta": -0.0342, "rho": 2.1316, "theo": 293.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 188.56, "last_trade_time": "2026-10-07T11:04:22", "percent_change": 0.0, "prev_day_close": 296.175003051758}, {"option": "COST270219P00770000", "bid": 0.0, "bid_size": 0.0, "ask": 2.51, "ask_size": 107.0, "iv": 0.3048, "open_interest": 62.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0003, "vega": 0.2619, "theta": -0.0346, "rho": -0.0533, "theo": 1.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T12:45:25", "percent_change": 0.0, "prev_day_close": 1.21499997004867}, {"option": "COST270219C00780000", "bid": 280.9, "bid_size": 1.0, "ask": 287.85, "ask_size": 17.0, "iv": 0.307, "open_interest": 21.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0003, "vega": 0.2877, "theta": -0.0375, "rho": 2.1524, "theo": 284.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 282.01, "last_trade_time": "2026-11-04T14:44:44", "percent_change": 0.0, "prev_day_close": 286.5}, {"option": "COST270219P00780000", "bid": 0.98, "bid_size": 6.0, "ask": 1.61, "ask_size": 81.0, "iv": 0.2957, "open_interest": 125.0, "volume": 3.0, "delta": -0.0204, "gamma": 0.0003, "vega": 0.2901, "theta": -0.038, "rho": -0.0604, "theo": 1.2701, "change": -0.755, "open": 1.21, "high": 1.21, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-06T15:58:22", "percent_change": -43.7681, "prev_day_close": 1.0799999833107}, {"option": "COST270219C00790000", "bid": 271.4, "bid_size": 7.0, "ask": 278.15, "ask_size": 23.0, "iv": 0.3041, "open_interest": 8.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0003, "vega": 0.3194, "theta": -0.0412, "rho": 2.1722, "theo": 274.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.77, "last_trade_time": "2026-10-12T11:11:54", "percent_change": 0.0, "prev_day_close": 276.75}, {"option": "COST270219P00790000", "bid": 0.54, "bid_size": 123.0, "ask": 2.15, "ask_size": 172.0, "iv": 0.287, "open_interest": 81.0, "volume": 1.0, "delta": -0.0231, "gamma": 0.0003, "vega": 0.3219, "theta": -0.0417, "rho": -0.0684, "theo": 1.4439, "change": 0.27, "open": 1.39, "high": 1.39, "low": 1.39, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-06T14:49:45", "percent_change": 24.1071, "prev_day_close": 1.33000004291534}, {"option": "COST270219C00800000", "bid": 262.1, "bid_size": 7.0, "ask": 269.1, "ask_size": 32.0, "iv": 0.3105, "open_interest": 35.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0004, "vega": 0.355, "theta": -0.0452, "rho": 2.1907, "theo": 264.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 289.0, "last_trade_time": "2026-11-05T10:23:36", "percent_change": 0.0, "prev_day_close": 266.225006103516}, {"option": "COST270219P00800000", "bid": 1.11, "bid_size": 7.0, "ask": 2.05, "ask_size": 60.0, "iv": 0.2841, "open_interest": 83.0, "volume": 2.0, "delta": -0.0263, "gamma": 0.0004, "vega": 0.3585, "theta": -0.0458, "rho": -0.0775, "theo": 1.6475, "change": -0.065, "open": 1.25, "high": 1.65, "low": 1.25, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T14:11:40", "percent_change": -3.79009, "prev_day_close": 1.4549999833107}, {"option": "COST270219C00810000", "bid": 252.05, "bid_size": 7.0, "ask": 258.75, "ask_size": 23.0, "iv": 0.2916, "open_interest": 13.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0004, "vega": 0.3955, "theta": -0.0498, "rho": 2.2076, "theo": 255.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 221.92, "last_trade_time": "2026-10-30T14:31:59", "percent_change": 0.0, "prev_day_close": 256.525001525879}, {"option": "COST270219P00810000", "bid": 1.23, "bid_size": 52.0, "ask": 2.55, "ask_size": 67.0, "iv": 0.2822, "open_interest": 107.0, "volume": 2.0, "delta": -0.03, "gamma": 0.0004, "vega": 0.3992, "theta": -0.0504, "rho": -0.089, "theo": 1.8868, "change": -0.15, "open": 1.69, "high": 1.7, "low": 1.69, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T11:10:21", "percent_change": -8.1081, "prev_day_close": 1.9449999332428}, {"option": "COST270219C00820000", "bid": 242.45, "bid_size": 7.0, "ask": 249.15, "ask_size": 22.0, "iv": 0.2867, "open_interest": 12.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0005, "vega": 0.4401, "theta": -0.0549, "rho": 2.2226, "theo": 245.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.0, "last_trade_time": "2026-10-22T10:21:00", "percent_change": 0.0, "prev_day_close": 246.924995422363}, {"option": "COST270219P00820000", "bid": 1.77, "bid_size": 10.0, "ask": 2.47, "ask_size": 15.0, "iv": 0.2772, "open_interest": 37.0, "volume": 3.0, "delta": -0.0342, "gamma": 0.0005, "vega": 0.4437, "theta": -0.0556, "rho": -0.1009, "theo": 2.1678, "change": 0.205, "open": 1.72, "high": 2.17, "low": 1.72, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-06T15:51:23", "percent_change": 10.4326, "prev_day_close": 1.91999995708466}, {"option": "COST270219C00830000", "bid": 233.0, "bid_size": 6.0, "ask": 239.7, "ask_size": 22.0, "iv": 0.2842, "open_interest": 4.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0005, "vega": 0.4892, "theta": -0.0605, "rho": 2.2358, "theo": 235.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.45, "last_trade_time": "2026-11-03T11:40:19", "percent_change": 0.0, "prev_day_close": 237.774993896484}, {"option": "COST270219P00830000", "bid": 1.99, "bid_size": 1.0, "ask": 3.6, "ask_size": 111.0, "iv": 0.284, "open_interest": 111.0, "volume": 9.0, "delta": -0.0391, "gamma": 0.0005, "vega": 0.4938, "theta": -0.0614, "rho": -0.1149, "theo": 2.4972, "change": 0.2, "open": 2.93, "high": 2.93, "low": 2.4, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T14:34:11", "percent_change": 8.69565, "prev_day_close": 2.4449999332428}, {"option": "COST270219C00840000", "bid": 223.4, "bid_size": 6.0, "ask": 230.2, "ask_size": 28.0, "iv": 0.2788, "open_interest": 15.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0006, "vega": 0.5444, "theta": -0.0667, "rho": 2.2466, "theo": 226.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.75, "last_trade_time": "2026-11-04T09:38:52", "percent_change": 0.0, "prev_day_close": 227.950004577637}, {"option": "COST270219P00840000", "bid": 2.1, "bid_size": 44.0, "ask": 3.4, "ask_size": 49.0, "iv": 0.2689, "open_interest": 132.0, "volume": 6.0, "delta": -0.0446, "gamma": 0.0006, "vega": 0.5498, "theta": -0.0677, "rho": -0.1321, "theo": 2.8817, "change": -0.455, "open": 3.45, "high": 3.45, "low": 2.77, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-06T11:29:56", "percent_change": -14.1085, "prev_day_close": 2.60000002384186}, {"option": "COST270219C00850000", "bid": 214.0, "bid_size": 6.0, "ask": 221.0, "ask_size": 23.0, "iv": 0.277, "open_interest": 37.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0007, "vega": 0.6045, "theta": -0.0735, "rho": 2.2547, "theo": 216.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.6, "last_trade_time": "2026-11-05T10:27:13", "percent_change": 0.0, "prev_day_close": 218.399993896484}, {"option": "COST270219P00850000", "bid": 2.46, "bid_size": 53.0, "ask": 3.8, "ask_size": 28.0, "iv": 0.2648, "open_interest": 152.0, "volume": 2.0, "delta": -0.051, "gamma": 0.0007, "vega": 0.61, "theta": -0.0746, "rho": -0.1499, "theo": 3.3313, "change": 1.08, "open": 3.4, "high": 4.15, "low": 3.4, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-06T10:42:16", "percent_change": 35.1791, "prev_day_close": 3.13499999046326}, {"option": "COST270219C00860000", "bid": 205.0, "bid_size": 7.0, "ask": 211.35, "ask_size": 37.0, "iv": 0.2736, "open_interest": 32.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0008, "vega": 0.6696, "theta": -0.0809, "rho": 2.2603, "theo": 207.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.17, "last_trade_time": "2026-11-02T13:25:09", "percent_change": 0.0, "prev_day_close": 209.025001525879}, {"option": "COST270219P00860000", "bid": 2.97, "bid_size": 56.0, "ask": 4.7, "ask_size": 72.0, "iv": 0.265, "open_interest": 131.0, "volume": 6.0, "delta": -0.0584, "gamma": 0.0008, "vega": 0.6772, "theta": -0.0822, "rho": -0.1715, "theo": 3.8585, "change": -0.03, "open": 4.65, "high": 4.65, "low": 3.77, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-11-06T10:55:04", "percent_change": -0.789472, "prev_day_close": 3.64999997615814}, {"option": "COST270219C00870000", "bid": 195.3, "bid_size": 7.0, "ask": 202.05, "ask_size": 35.0, "iv": 0.267, "open_interest": 8.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0009, "vega": 0.7414, "theta": -0.0889, "rho": 2.2624, "theo": 198.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.25, "last_trade_time": "2026-10-29T14:30:45", "percent_change": 0.0, "prev_day_close": 200.125}, {"option": "COST270219P00870000", "bid": 3.4, "bid_size": 70.0, "ask": 5.55, "ask_size": 72.0, "iv": 0.2627, "open_interest": 167.0, "volume": 9.0, "delta": -0.0666, "gamma": 0.0009, "vega": 0.749, "theta": -0.0904, "rho": -0.1957, "theo": 4.4682, "change": -0.1, "open": 5.13, "high": 5.13, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T13:47:26", "percent_change": -2.38095, "prev_day_close": 4.125}, {"option": "COST270219C00880000", "bid": 186.1, "bid_size": 7.0, "ask": 193.25, "ask_size": 32.0, "iv": 0.2661, "open_interest": 31.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.001, "vega": 0.8178, "theta": -0.0975, "rho": 2.2611, "theo": 189.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.55, "last_trade_time": "2026-11-05T14:51:18", "percent_change": 0.0, "prev_day_close": 190.974998474121}, {"option": "COST270219P00880000", "bid": 4.6, "bid_size": 7.0, "ask": 5.9, "ask_size": 42.0, "iv": 0.261, "open_interest": 57.0, "volume": 0.0, "delta": -0.076, "gamma": 0.001, "vega": 0.8257, "theta": -0.0992, "rho": -0.2218, "theo": 5.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-05T13:36:50", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "COST270219C00890000", "bid": 177.55, "bid_size": 7.0, "ask": 184.5, "ask_size": 24.0, "iv": 0.2677, "open_interest": 27.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0011, "vega": 0.8993, "theta": -0.1067, "rho": 2.2565, "theo": 180.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.55, "last_trade_time": "2026-10-22T15:59:24", "percent_change": 0.0, "prev_day_close": 181.625}, {"option": "COST270219P00890000", "bid": 5.6, "bid_size": 6.0, "ask": 7.65, "ask_size": 93.0, "iv": 0.2647, "open_interest": 84.0, "volume": 6.0, "delta": -0.0864, "gamma": 0.0011, "vega": 0.9108, "theta": -0.1085, "rho": -0.2526, "theo": 5.9879, "change": 0.25, "open": 5.5, "high": 6.05, "low": 5.5, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-06T15:37:30", "percent_change": 4.31035, "prev_day_close": 5.64999985694885}, {"option": "COST270219C00900000", "bid": 168.55, "bid_size": 7.0, "ask": 175.5, "ask_size": 24.0, "iv": 0.2641, "open_interest": 40.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0012, "vega": 0.9867, "theta": -0.1164, "rho": 2.2471, "theo": 171.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 185.0, "last_trade_time": "2026-11-05T14:54:58", "percent_change": 0.0, "prev_day_close": 172.550003051758}, {"option": "COST270219P00900000", "bid": 5.6, "bid_size": 48.0, "ask": 7.85, "ask_size": 65.0, "iv": 0.2533, "open_interest": 186.0, "volume": 2.0, "delta": -0.0982, "gamma": 0.0012, "vega": 0.9972, "theta": -0.1185, "rho": -0.2862, "theo": 6.9274, "change": -0.325, "open": 6.95, "high": 6.95, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T13:24:41", "percent_change": -4.83271, "prev_day_close": 6.47500014305115}, {"option": "COST270219C00910000", "bid": 159.0, "bid_size": 15.0, "ask": 166.7, "ask_size": 52.0, "iv": 0.2579, "open_interest": 85.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.0013, "vega": 1.0769, "theta": -0.1265, "rho": 2.234, "theo": 162.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.5, "last_trade_time": "2026-11-02T11:01:29", "percent_change": 0.0, "prev_day_close": 163.925003051758}, {"option": "COST270219P00910000", "bid": 6.85, "bid_size": 12.0, "ask": 9.35, "ask_size": 67.0, "iv": 0.2543, "open_interest": 96.0, "volume": 1.0, "delta": -0.1112, "gamma": 0.0013, "vega": 1.0866, "theta": -0.1289, "rho": -0.323, "theo": 8.0031, "change": 0.4, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T10:15:02", "percent_change": 5.26316, "prev_day_close": 7.52499985694885}, {"option": "COST270219C00920000", "bid": 151.1, "bid_size": 14.0, "ask": 158.05, "ask_size": 45.0, "iv": 0.2589, "open_interest": 136.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0014, "vega": 1.172, "theta": -0.137, "rho": 2.2163, "theo": 153.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.95, "last_trade_time": "2026-11-05T10:13:57", "percent_change": 0.0, "prev_day_close": 155.275001525879}, {"option": "COST270219P00920000", "bid": 7.8, "bid_size": 12.0, "ask": 10.5, "ask_size": 53.0, "iv": 0.2507, "open_interest": 84.0, "volume": 0.0, "delta": -0.1256, "gamma": 0.0015, "vega": 1.1842, "theta": -0.1397, "rho": -0.3647, "theo": 9.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-05T13:35:35", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "COST270219C00930000", "bid": 142.0, "bid_size": 6.0, "ask": 149.15, "ask_size": 16.0, "iv": 0.2526, "open_interest": 82.0, "volume": 0.0, "delta": 0.8612, "gamma": 0.0016, "vega": 1.2694, "theta": -0.1478, "rho": 2.1934, "theo": 145.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.15, "last_trade_time": "2026-11-02T11:01:57", "percent_change": 0.0, "prev_day_close": 146.474998474121}, {"option": "COST270219P00930000", "bid": 9.5, "bid_size": 6.0, "ask": 12.5, "ask_size": 26.0, "iv": 0.2526, "open_interest": 57.0, "volume": 0.0, "delta": -0.1415, "gamma": 0.0016, "vega": 1.2818, "theta": -0.1509, "rho": -0.4078, "theo": 10.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-05T13:37:24", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "COST270219C00940000", "bid": 134.0, "bid_size": 19.0, "ask": 141.7, "ask_size": 53.0, "iv": 0.255, "open_interest": 62.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.0017, "vega": 1.3679, "theta": -0.1588, "rho": 2.1666, "theo": 136.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.85, "last_trade_time": "2026-11-03T11:25:16", "percent_change": 0.0, "prev_day_close": 138.400001525879}, {"option": "COST270219P00940000", "bid": 10.05, "bid_size": 47.0, "ask": 14.55, "ask_size": 56.0, "iv": 0.2487, "open_interest": 48.0, "volume": 0.0, "delta": -0.1588, "gamma": 0.0017, "vega": 1.3845, "theta": -0.1621, "rho": -0.4569, "theo": 12.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-11-05T15:40:18", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "COST270219C00950000", "bid": 126.1, "bid_size": 15.0, "ask": 132.95, "ask_size": 42.0, "iv": 0.2516, "open_interest": 44.0, "volume": 2.0, "delta": 0.8259, "gamma": 0.0018, "vega": 1.4686, "theta": -0.1697, "rho": 2.1338, "theo": 128.7638, "change": -2.55, "open": 136.55, "high": 136.55, "low": 136.4, "tick": "down", "last_trade_price": 136.4, "last_trade_time": "2026-11-06T12:48:10", "percent_change": -1.83519, "prev_day_close": 130.174999237061}, {"option": "COST270219P00950000", "bid": 11.0, "bid_size": 83.0, "ask": 17.0, "ask_size": 89.0, "iv": 0.2465, "open_interest": 353.0, "volume": 19.0, "delta": -0.1777, "gamma": 0.0019, "vega": 1.4836, "theta": -0.1736, "rho": -0.5084, "theo": 13.9818, "change": -0.25, "open": 14.5, "high": 14.5, "low": 12.5, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-06T12:38:07", "percent_change": -1.85873, "prev_day_close": 13.1750001907349}, {"option": "COST270219C00960000", "bid": 117.3, "bid_size": 6.0, "ask": 124.7, "ask_size": 1.0, "iv": 0.2462, "open_interest": 53.0, "volume": 0.0, "delta": 0.8061, "gamma": 0.002, "vega": 1.5668, "theta": -0.1806, "rho": 2.0968, "theo": 120.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.2, "last_trade_time": "2026-11-04T11:27:57", "percent_change": 0.0, "prev_day_close": 122.274997711182}, {"option": "COST270219P00960000", "bid": 14.35, "bid_size": 32.0, "ask": 19.4, "ask_size": 56.0, "iv": 0.2506, "open_interest": 94.0, "volume": 1.0, "delta": -0.198, "gamma": 0.002, "vega": 1.5802, "theta": -0.1849, "rho": -0.5644, "theo": 15.9728, "change": 4.02, "open": 19.07, "high": 19.07, "low": 19.07, "tick": "up", "last_trade_price": 19.07, "last_trade_time": "2026-11-06T09:45:53", "percent_change": 26.711, "prev_day_close": 15.2750000953674}, {"option": "COST270219C00970000", "bid": 110.0, "bid_size": 17.0, "ask": 117.1, "ask_size": 17.0, "iv": 0.2483, "open_interest": 56.0, "volume": 1.0, "delta": 0.7849, "gamma": 0.0021, "vega": 1.6644, "theta": -0.1912, "rho": 2.0546, "theo": 113.1559, "change": -8.42, "open": 114.53, "high": 114.53, "low": 114.53, "tick": "down", "last_trade_price": 114.53, "last_trade_time": "2026-11-06T15:07:39", "percent_change": -6.84831, "prev_day_close": 114.450000762939}, {"option": "COST270219P00970000", "bid": 16.05, "bid_size": 35.0, "ask": 20.35, "ask_size": 61.0, "iv": 0.2435, "open_interest": 109.0, "volume": 1.0, "delta": -0.2198, "gamma": 0.0022, "vega": 1.6792, "theta": -0.196, "rho": -0.6213, "theo": 18.1943, "change": 1.35, "open": 18.95, "high": 18.95, "low": 18.95, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-11-06T10:11:14", "percent_change": 7.67045, "prev_day_close": 17.6750001907349}, {"option": "COST270219C00980000", "bid": 103.0, "bid_size": 29.0, "ask": 109.8, "ask_size": 32.0, "iv": 0.2462, "open_interest": 47.0, "volume": 0.0, "delta": 0.7623, "gamma": 0.0022, "vega": 1.7582, "theta": -0.2014, "rho": 2.0072, "theo": 105.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.63, "last_trade_time": "2026-11-05T14:11:01", "percent_change": 0.0, "prev_day_close": 106.525001525879}, {"option": "COST270219P00980000", "bid": 18.15, "bid_size": 52.0, "ask": 22.65, "ask_size": 45.0, "iv": 0.2407, "open_interest": 23.0, "volume": 0.0, "delta": -0.243, "gamma": 0.0023, "vega": 1.7723, "theta": -0.2068, "rho": -0.6823, "theo": 20.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2026-11-05T14:32:32", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "COST270219C00990000", "bid": 95.0, "bid_size": 18.0, "ask": 102.4, "ask_size": 17.0, "iv": 0.2437, "open_interest": 110.0, "volume": 0.0, "delta": 0.7385, "gamma": 0.0024, "vega": 1.8468, "theta": -0.2109, "rho": 1.9562, "theo": 98.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.2, "last_trade_time": "2026-11-05T12:58:54", "percent_change": 0.0, "prev_day_close": 100.050003051758}, {"option": "COST270219P00990000", "bid": 21.35, "bid_size": 45.0, "ask": 27.35, "ask_size": 60.0, "iv": 0.2464, "open_interest": 85.0, "volume": 7.0, "delta": -0.2673, "gamma": 0.0024, "vega": 1.864, "theta": -0.2169, "rho": -0.7461, "theo": 23.3511, "change": 1.57, "open": 22.35, "high": 24.07, "low": 22.35, "tick": "up", "last_trade_price": 24.07, "last_trade_time": "2026-11-06T10:52:59", "percent_change": 6.97778, "prev_day_close": 22.5500001907349}, {"option": "COST270219C01000000", "bid": 88.8, "bid_size": 32.0, "ask": 95.55, "ask_size": 56.0, "iv": 0.2431, "open_interest": 262.0, "volume": 4.0, "delta": 0.7134, "gamma": 0.0025, "vega": 1.9306, "theta": -0.2197, "rho": 1.8992, "theo": 91.5466, "change": -9.05, "open": 93.42, "high": 93.42, "low": 93.25, "tick": "down", "last_trade_price": 93.25, "last_trade_time": "2026-11-06T11:30:57", "percent_change": -8.84653, "prev_day_close": 93.1749992370606}, {"option": "COST270219P01000000", "bid": 23.7, "bid_size": 67.0, "ask": 29.55, "ask_size": 39.0, "iv": 0.2411, "open_interest": 33.0, "volume": 11.0, "delta": -0.2934, "gamma": 0.0026, "vega": 1.9445, "theta": -0.2266, "rho": -0.8089, "theo": 26.368, "change": 0.475, "open": 30.0, "high": 31.25, "low": 23.65, "tick": "up", "last_trade_price": 24.15, "last_trade_time": "2026-11-06T13:34:57", "percent_change": 2.00634, "prev_day_close": 25.5250005722046}, {"option": "COST270219C01010000", "bid": 81.9, "bid_size": 37.0, "ask": 88.85, "ask_size": 40.0, "iv": 0.2412, "open_interest": 133.0, "volume": 0.0, "delta": 0.6873, "gamma": 0.0026, "vega": 2.0056, "theta": -0.2277, "rho": 1.8397, "theo": 84.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.27, "last_trade_time": "2026-11-05T15:59:12", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "COST270219P01010000", "bid": 27.4, "bid_size": 19.0, "ask": 31.5, "ask_size": 33.0, "iv": 0.238, "open_interest": 57.0, "volume": 11.0, "delta": -0.3202, "gamma": 0.0027, "vega": 2.0163, "theta": -0.2353, "rho": -0.8747, "theo": 29.6019, "change": 1.14, "open": 34.0, "high": 34.0, "low": 27.55, "tick": "up", "last_trade_price": 29.49, "last_trade_time": "2026-11-06T15:51:10", "percent_change": 4.02117, "prev_day_close": 28.8500003814697}, {"option": "COST270219C01020000", "bid": 75.7, "bid_size": 73.0, "ask": 82.35, "ask_size": 58.0, "iv": 0.2403, "open_interest": 128.0, "volume": 6.0, "delta": 0.6602, "gamma": 0.0027, "vega": 2.0733, "theta": -0.2346, "rho": 1.7752, "theo": 78.4702, "change": -4.2, "open": 82.43, "high": 84.95, "low": 82.43, "tick": "down", "last_trade_price": 83.35, "last_trade_time": "2026-11-06T13:40:33", "percent_change": -4.79726, "prev_day_close": 79.9500007629394}, {"option": "COST270219P01020000", "bid": 28.55, "bid_size": 35.0, "ask": 37.0, "ask_size": 36.0, "iv": 0.2356, "open_interest": 25.0, "volume": 5.0, "delta": -0.3486, "gamma": 0.0028, "vega": 2.084, "theta": -0.2432, "rho": -0.9404, "theo": 33.1909, "change": -1.35, "open": 31.8, "high": 31.8, "low": 30.4, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-11-06T13:27:17", "percent_change": -4.25197, "prev_day_close": 32.1999998092651}, {"option": "COST270219C01030000", "bid": 69.55, "bid_size": 71.0, "ask": 76.15, "ask_size": 60.0, "iv": 0.239, "open_interest": 87.0, "volume": 1.0, "delta": 0.6322, "gamma": 0.0028, "vega": 2.1309, "theta": -0.2403, "rho": 1.7079, "theo": 72.3575, "change": -6.3, "open": 75.1, "high": 75.1, "low": 75.1, "tick": "down", "last_trade_price": 75.1, "last_trade_time": "2026-11-06T14:12:05", "percent_change": -7.73956, "prev_day_close": 73.9249992370606}, {"option": "COST270219P01030000", "bid": 33.45, "bid_size": 61.0, "ask": 40.25, "ask_size": 34.0, "iv": 0.2357, "open_interest": 29.0, "volume": 7.0, "delta": -0.3777, "gamma": 0.0029, "vega": 2.1376, "theta": -0.2499, "rho": -1.0088, "theo": 37.0449, "change": 0.775, "open": 35.55, "high": 36.1, "low": 35.38, "tick": "no_change", "last_trade_price": 36.1, "last_trade_time": "2026-11-06T15:01:42", "percent_change": 2.19391, "prev_day_close": 36.1749992370606}, {"option": "COST270219C01040000", "bid": 63.55, "bid_size": 65.0, "ask": 70.4, "ask_size": 63.0, "iv": 0.2377, "open_interest": 264.0, "volume": 1.0, "delta": 0.6036, "gamma": 0.0029, "vega": 2.178, "theta": -0.2448, "rho": 1.638, "theo": 66.5328, "change": -6.365, "open": 68.96, "high": 68.96, "low": 68.96, "tick": "down", "last_trade_price": 68.96, "last_trade_time": "2026-11-06T14:16:29", "percent_change": -8.45005, "prev_day_close": 67.0250015258789}, {"option": "COST270219P01040000", "bid": 37.7, "bid_size": 61.0, "ask": 43.8, "ask_size": 34.0, "iv": 0.2338, "open_interest": 13.0, "volume": 2.0, "delta": -0.4074, "gamma": 0.003, "vega": 2.1817, "theta": -0.2556, "rho": -1.0688, "theo": 41.1641, "change": 0.925, "open": 40.91, "high": 40.91, "low": 40.2, "tick": "down", "last_trade_price": 40.2, "last_trade_time": "2026-11-06T15:01:42", "percent_change": 2.35519, "prev_day_close": 39.9249992370606}, {"option": "COST270219C01050000", "bid": 58.05, "bid_size": 92.0, "ask": 64.8, "ask_size": 58.0, "iv": 0.2366, "open_interest": 63.0, "volume": 10.0, "delta": 0.5745, "gamma": 0.003, "vega": 2.2144, "theta": -0.248, "rho": 1.5643, "theo": 61.0043, "change": -5.975, "open": 59.84, "high": 64.19, "low": 58.03, "tick": "down", "last_trade_price": 63.8, "last_trade_time": "2026-11-06T14:16:01", "percent_change": -8.56324, "prev_day_close": 62.5749988555908}, {"option": "COST270219P01050000", "bid": 41.95, "bid_size": 67.0, "ask": 48.25, "ask_size": 28.0, "iv": 0.2323, "open_interest": 21.0, "volume": 5.0, "delta": -0.438, "gamma": 0.0031, "vega": 2.2127, "theta": -0.26, "rho": -1.1321, "theo": 45.6287, "change": -0.15, "open": 45.15, "high": 45.15, "low": 43.4, "tick": "no_change", "last_trade_price": 43.4, "last_trade_time": "2026-11-06T12:28:28", "percent_change": -0.344434, "prev_day_close": 44.4000015258789}, {"option": "COST270219C01060000", "bid": 52.75, "bid_size": 26.0, "ask": 56.95, "ask_size": 7.0, "iv": 0.2296, "open_interest": 69.0, "volume": 3.0, "delta": 0.5451, "gamma": 0.003, "vega": 2.2387, "theta": -0.2499, "rho": 1.491, "theo": 55.7971, "change": -7.76, "open": 56.5, "high": 57.1, "low": 56.5, "tick": "down", "last_trade_price": 56.54, "last_trade_time": "2026-11-06T15:59:35", "percent_change": -12.0684, "prev_day_close": 56.3500003814697}, {"option": "COST270219P01060000", "bid": 46.25, "bid_size": 76.0, "ask": 53.05, "ask_size": 28.0, "iv": 0.2304, "open_interest": 7.0, "volume": 3.0, "delta": -0.4691, "gamma": 0.0032, "vega": 2.23, "theta": -0.2632, "rho": -1.186, "theo": 50.3974, "change": -0.945, "open": 50.28, "high": 50.28, "low": 47.13, "tick": "down", "last_trade_price": 47.13, "last_trade_time": "2026-11-06T13:34:57", "percent_change": -1.96568, "prev_day_close": 49.2250003814697}, {"option": "COST270219C01070000", "bid": 47.8, "bid_size": 45.0, "ask": 55.0, "ask_size": 67.0, "iv": 0.2361, "open_interest": 89.0, "volume": 2.0, "delta": 0.5154, "gamma": 0.003, "vega": 2.2512, "theta": -0.2503, "rho": 1.4138, "theo": 50.8609, "change": -11.47, "open": 48.43, "high": 48.43, "low": 47.73, "tick": "down", "last_trade_price": 47.73, "last_trade_time": "2026-11-06T09:44:29", "percent_change": -19.375, "prev_day_close": 52.5}, {"option": "COST270219P01070000", "bid": 51.65, "bid_size": 72.0, "ask": 58.2, "ask_size": 36.0, "iv": 0.2304, "open_interest": 15.0, "volume": 4.0, "delta": -0.5007, "gamma": 0.0032, "vega": 2.2338, "theta": -0.2652, "rho": -1.2357, "theo": 55.4965, "change": 0.1, "open": 62.45, "high": 62.45, "low": 52.95, "tick": "up", "last_trade_price": 53.05, "last_trade_time": "2026-11-06T12:28:18", "percent_change": 0.188856, "prev_day_close": 54.3999996185303}, {"option": "COST270219C01080000", "bid": 43.1, "bid_size": 51.0, "ask": 50.75, "ask_size": 77.0, "iv": 0.2352, "open_interest": 66.0, "volume": 4.0, "delta": 0.4856, "gamma": 0.003, "vega": 2.2517, "theta": -0.2494, "rho": 1.3372, "theo": 46.2243, "change": -4.175, "open": 50.0, "high": 50.0, "low": 50.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-11-06T13:30:11", "percent_change": -7.70651, "prev_day_close": 46.7250003814697}, {"option": "COST270219P01080000", "bid": 56.95, "bid_size": 75.0, "ask": 63.7, "ask_size": 24.0, "iv": 0.2292, "open_interest": 12.0, "volume": 42.0, "delta": -0.5327, "gamma": 0.0032, "vega": 2.2259, "theta": -0.2658, "rho": -1.2834, "theo": 60.9524, "change": 2.825, "open": 67.38, "high": 67.38, "low": 56.9, "tick": "down", "last_trade_price": 59.85, "last_trade_time": "2026-11-06T15:02:42", "percent_change": 4.95397, "prev_day_close": 59.9249992370606}, {"option": "COST270219C01090000", "bid": 38.75, "bid_size": 68.0, "ask": 45.55, "ask_size": 47.0, "iv": 0.2324, "open_interest": 56.0, "volume": 1.0, "delta": 0.456, "gamma": 0.003, "vega": 2.24, "theta": -0.2471, "rho": 1.2595, "theo": 41.8823, "change": -4.52, "open": 45.08, "high": 45.08, "low": 45.08, "tick": "down", "last_trade_price": 45.08, "last_trade_time": "2026-11-06T14:11:23", "percent_change": -9.1129, "prev_day_close": 43.4750003814697}, {"option": "COST270219P01090000", "bid": 62.65, "bid_size": 66.0, "ask": 69.5, "ask_size": 25.0, "iv": 0.2284, "open_interest": 2.0, "volume": 19.0, "delta": -0.5646, "gamma": 0.0032, "vega": 2.1998, "theta": -0.2653, "rho": -1.3229, "theo": 66.6902, "change": 2.15, "open": 65.5, "high": 65.5, "low": 65.5, "tick": "no_change", "last_trade_price": 65.5, "last_trade_time": "2026-11-06T15:01:28", "percent_change": 3.39385, "prev_day_close": 65.1500015258789}, {"option": "COST270219C01100000", "bid": 34.75, "bid_size": 76.0, "ask": 41.4, "ask_size": 84.0, "iv": 0.2315, "open_interest": 188.0, "volume": 1.0, "delta": 0.4267, "gamma": 0.003, "vega": 2.2163, "theta": -0.2434, "rho": 1.1815, "theo": 37.835, "change": -4.5, "open": 40.65, "high": 40.65, "low": 40.65, "tick": "down", "last_trade_price": 40.65, "last_trade_time": "2026-11-06T12:44:41", "percent_change": -9.96678, "prev_day_close": 38.1499996185303}, {"option": "COST270219P01100000", "bid": 68.9, "bid_size": 58.0, "ask": 75.35, "ask_size": 15.0, "iv": 0.2277, "open_interest": 5.0, "volume": 0.0, "delta": -0.5962, "gamma": 0.0032, "vega": 2.1646, "theta": -0.2635, "rho": -1.3624, "theo": 72.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.65, "last_trade_time": "2026-11-03T13:40:16", "percent_change": 0.0, "prev_day_close": 71.1749992370606}, {"option": "COST270219C01110000", "bid": 31.1, "bid_size": 72.0, "ask": 38.2, "ask_size": 64.0, "iv": 0.2323, "open_interest": 61.0, "volume": 7.0, "delta": 0.3979, "gamma": 0.003, "vega": 2.182, "theta": -0.2386, "rho": 1.1056, "theo": 34.0808, "change": -5.295, "open": 35.46, "high": 35.65, "low": 35.43, "tick": "down", "last_trade_price": 35.43, "last_trade_time": "2026-11-06T14:16:01", "percent_change": -13.0018, "prev_day_close": 34.4750003814697}, {"option": "COST270219P01110000", "bid": 75.3, "bid_size": 63.0, "ask": 81.7, "ask_size": 22.0, "iv": 0.2268, "open_interest": 5.0, "volume": 0.0, "delta": -0.6279, "gamma": 0.0032, "vega": 2.1019, "theta": -0.2607, "rho": -1.3678, "theo": 79.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.95, "last_trade_time": "2026-11-03T11:35:27", "percent_change": 0.0, "prev_day_close": 77.125}, {"option": "COST270219C01120000", "bid": 28.05, "bid_size": 67.0, "ask": 35.0, "ask_size": 79.0, "iv": 0.2333, "open_interest": 92.0, "volume": 5.0, "delta": 0.3698, "gamma": 0.0029, "vega": 2.1359, "theta": -0.2327, "rho": 1.029, "theo": 30.6091, "change": -6.375, "open": 32.85, "high": 33.19, "low": 30.8, "tick": "no_change", "last_trade_price": 30.8, "last_trade_time": "2026-11-06T14:52:51", "percent_change": -17.1486, "prev_day_close": 30.8500003814697}, {"option": "COST270219P01120000", "bid": 81.5, "bid_size": 30.0, "ask": 88.4, "ask_size": 14.0, "iv": 0.2248, "open_interest": 2.0, "volume": 0.0, "delta": -0.659, "gamma": 0.0032, "vega": 2.0402, "theta": -0.2568, "rho": -1.3917, "theo": 85.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.95, "last_trade_time": "2026-11-03T10:25:03", "percent_change": 0.0, "prev_day_close": 83.7749977111816}, {"option": "COST270219C01130000", "bid": 24.55, "bid_size": 77.0, "ask": 31.9, "ask_size": 78.0, "iv": 0.2322, "open_interest": 43.0, "volume": 11.0, "delta": 0.3425, "gamma": 0.0028, "vega": 2.0812, "theta": -0.2257, "rho": 0.9558, "theo": 27.4189, "change": -6.05, "open": 28.74, "high": 31.5, "low": 27.55, "tick": "down", "last_trade_price": 27.55, "last_trade_time": "2026-11-06T15:07:39", "percent_change": -18.006, "prev_day_close": 27.6999998092651}, {"option": "COST270219P01130000", "bid": 88.95, "bid_size": 55.0, "ask": 95.4, "ask_size": 13.0, "iv": 0.2252, "open_interest": 4.0, "volume": 0.0, "delta": -0.6895, "gamma": 0.0032, "vega": 1.9637, "theta": -0.2521, "rho": -1.3668, "theo": 92.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.9, "last_trade_time": "2026-11-03T11:35:42", "percent_change": 0.0, "prev_day_close": 91.2000007629394}, {"option": "COST270219C01140000", "bid": 21.6, "bid_size": 82.0, "ask": 27.65, "ask_size": 65.0, "iv": 0.2284, "open_interest": 42.0, "volume": 17.0, "delta": 0.3161, "gamma": 0.0028, "vega": 2.0174, "theta": -0.2179, "rho": 0.8838, "theo": 24.4995, "change": -4.085, "open": 27.45, "high": 27.47, "low": 26.44, "tick": "down", "last_trade_price": 26.44, "last_trade_time": "2026-11-06T13:28:44", "percent_change": -13.3825, "prev_day_close": 24.6999998092651}, {"option": "COST270219P01140000", "bid": 96.25, "bid_size": 21.0, "ask": 101.9, "ask_size": 14.0, "iv": 0.2223, "open_interest": 7.0, "volume": 1.0, "delta": -0.7195, "gamma": 0.0031, "vega": 1.8687, "theta": -0.2467, "rho": -1.3688, "theo": 100.0806, "change": 1.7, "open": 96.95, "high": 96.95, "low": 96.95, "tick": "up", "last_trade_price": 96.95, "last_trade_time": "2026-11-06T11:08:21", "percent_change": 1.78478, "prev_day_close": 98.6749992370606}, {"option": "COST270219C01150000", "bid": 18.95, "bid_size": 72.0, "ask": 25.05, "ask_size": 66.0, "iv": 0.2282, "open_interest": 46.0, "volume": 84.0, "delta": 0.2908, "gamma": 0.0027, "vega": 1.9456, "theta": -0.2094, "rho": 0.8144, "theo": 21.8413, "change": -3.65, "open": 23.65, "high": 23.8, "low": 23.3, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-11-06T11:05:07", "percent_change": -13.2969, "prev_day_close": 22.0500001907349}, {"option": "COST270219P01150000", "bid": 103.2, "bid_size": 40.0, "ask": 111.0, "ask_size": 61.0, "iv": 0.2241, "open_interest": 1.0, "volume": 0.0, "delta": -0.7483, "gamma": 0.0031, "vega": 1.7756, "theta": -0.2404, "rho": -1.3382, "theo": 107.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2026-11-03T09:34:09", "percent_change": 0.0, "prev_day_close": 105.774997711182}, {"option": "COST270219C01160000", "bid": 15.85, "bid_size": 90.0, "ask": 22.3, "ask_size": 63.0, "iv": 0.2251, "open_interest": 72.0, "volume": 1.0, "delta": 0.2668, "gamma": 0.0026, "vega": 1.869, "theta": -0.2003, "rho": 0.7488, "theo": 19.4308, "change": -2.925, "open": 21.65, "high": 21.65, "low": 21.65, "tick": "down", "last_trade_price": 21.65, "last_trade_time": "2026-11-06T13:40:21", "percent_change": -11.9023, "prev_day_close": 20.5250005722046}, {"option": "COST270219P01160000", "bid": 111.1, "bid_size": 39.0, "ask": 119.0, "ask_size": 60.0, "iv": 0.2239, "open_interest": 3.0, "volume": 0.0, "delta": -0.7766, "gamma": 0.003, "vega": 1.6355, "theta": -0.234, "rho": -1.2823, "theo": 115.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.0, "last_trade_time": "2026-10-30T14:27:32", "percent_change": 0.0, "prev_day_close": 113.950000762939}, {"option": "COST270219C01170000", "bid": 14.1, "bid_size": 77.0, "ask": 18.4, "ask_size": 11.0, "iv": 0.2212, "open_interest": 400.0, "volume": 13.0, "delta": 0.2439, "gamma": 0.0024, "vega": 1.7852, "theta": -0.1907, "rho": 0.6849, "theo": 17.2464, "change": -2.625, "open": 18.7, "high": 19.6, "low": 18.7, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-11-06T11:10:38", "percent_change": -11.811, "prev_day_close": 17.4750003814697}, {"option": "COST270219P01170000", "bid": 119.25, "bid_size": 38.0, "ask": 127.0, "ask_size": 36.0, "iv": 0.223, "open_interest": 1.0, "volume": 1.0, "delta": -0.8035, "gamma": 0.0029, "vega": 1.5296, "theta": -0.2269, "rho": -1.25, "theo": 123.6922, "change": 14.7, "open": 132.1, "high": 132.1, "low": 132.1, "tick": "up", "last_trade_price": 132.1, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 12.5213, "prev_day_close": 122.050003051758}, {"option": "COST270219C01180000", "bid": 11.55, "bid_size": 134.0, "ask": 18.4, "ask_size": 75.0, "iv": 0.2248, "open_interest": 28.0, "volume": 1.0, "delta": 0.2225, "gamma": 0.0023, "vega": 1.6998, "theta": -0.181, "rho": 0.6262, "theo": 15.2962, "change": -3.5, "open": 16.85, "high": 16.85, "low": 16.85, "tick": "down", "last_trade_price": 16.85, "last_trade_time": "2026-11-06T10:21:19", "percent_change": -17.199, "prev_day_close": 16.3750004768372}, {"option": "COST270219P01180000", "bid": 127.65, "bid_size": 46.0, "ask": 135.0, "ask_size": 15.0, "iv": 0.2208, "open_interest": 1.0, "volume": 0.0, "delta": -0.8292, "gamma": 0.0028, "vega": 1.3973, "theta": -0.2201, "rho": -1.1173, "theo": 132.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.55, "last_trade_time": "2026-11-03T09:35:05", "percent_change": 0.0, "prev_day_close": 130.600002288818}, {"option": "COST270219C01190000", "bid": 11.35, "bid_size": 81.0, "ask": 16.85, "ask_size": 97.0, "iv": 0.2302, "open_interest": 13.0, "volume": 0.0, "delta": 0.2025, "gamma": 0.0022, "vega": 1.6121, "theta": -0.1712, "rho": 0.5704, "theo": 13.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.23, "last_trade_time": "2026-11-05T13:59:03", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "COST270219P01190000", "bid": 136.35, "bid_size": 7.0, "ask": 144.0, "ask_size": 33.0, "iv": 0.2216, "open_interest": 0.0, "volume": 0.0, "delta": -0.854, "gamma": 0.0027, "vega": 1.2463, "theta": -0.2141, "rho": -1.0838, "theo": 140.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.924995422363}, {"option": "COST270219C01200000", "bid": 9.1, "bid_size": 75.0, "ask": 13.55, "ask_size": 15.0, "iv": 0.2224, "open_interest": 660.0, "volume": 5.0, "delta": 0.184, "gamma": 0.0021, "vega": 1.5223, "theta": -0.1614, "rho": 0.5184, "theo": 11.9983, "change": -2.35, "open": 13.45, "high": 13.65, "low": 13.45, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-11-06T13:28:33", "percent_change": -14.6875, "prev_day_close": 12.125}, {"option": "COST270219P01200000", "bid": 145.45, "bid_size": 52.0, "ask": 152.85, "ask_size": 22.0, "iv": 0.2224, "open_interest": 2.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.0026, "vega": 1.125, "theta": -0.2068, "rho": -1.0011, "theo": 149.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.03, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 148.024993896484}, {"option": "COST270219C01210000", "bid": 7.8, "bid_size": 93.0, "ask": 13.35, "ask_size": 82.0, "iv": 0.227, "open_interest": 3.0, "volume": 0.0, "delta": 0.1669, "gamma": 0.0019, "vega": 1.4346, "theta": -0.1517, "rho": 0.471, "theo": 10.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-11-05T12:52:00", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "COST270219P01210000", "bid": 154.75, "bid_size": 37.0, "ask": 161.95, "ask_size": 37.0, "iv": 0.223, "open_interest": 10.0, "volume": 0.0, "delta": -0.8991, "gamma": 0.0025, "vega": 0.9482, "theta": -0.1954, "rho": -0.7961, "theo": 158.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.55, "last_trade_time": "2026-10-29T10:01:42", "percent_change": 0.0, "prev_day_close": 157.300003051758}, {"option": "COST270219C01220000", "bid": 7.85, "bid_size": 62.0, "ask": 10.85, "ask_size": 39.0, "iv": 0.2273, "open_interest": 27.0, "volume": 1.0, "delta": 0.1511, "gamma": 0.0018, "vega": 1.3469, "theta": -0.1422, "rho": 0.4264, "theo": 9.3979, "change": -2.075, "open": 10.65, "high": 10.65, "low": 10.65, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-11-06T13:32:26", "percent_change": -16.3065, "prev_day_close": 9.52499961853027}, {"option": "COST270219P01220000", "bid": 163.7, "bid_size": 27.0, "ask": 170.75, "ask_size": 8.0, "iv": 0.2156, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0024, "vega": 0.8066, "theta": -0.1879, "rho": -0.7234, "theo": 167.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.4, "last_trade_time": "2026-10-23T14:18:20", "percent_change": 0.0, "prev_day_close": 166.275001525879}, {"option": "COST270219C01230000", "bid": 6.8, "bid_size": 71.0, "ask": 9.7, "ask_size": 43.0, "iv": 0.2276, "open_interest": 17.0, "volume": 1.0, "delta": 0.1368, "gamma": 0.0017, "vega": 1.2615, "theta": -0.1332, "rho": 0.3862, "theo": 8.3265, "change": -3.725, "open": 9.2, "high": 9.2, "low": 9.2, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-06T13:57:21", "percent_change": -28.8201, "prev_day_close": 8.65000009536743}, {"option": "COST270219P01230000", "bid": 173.2, "bid_size": 17.0, "ask": 180.0, "ask_size": 6.0, "iv": 0.2075, "open_interest": 0.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.0022, "vega": 0.6753, "theta": -0.1836, "rho": -0.5619, "theo": 177.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.79, "last_trade_time": "2026-10-23T14:20:52", "percent_change": 0.0, "prev_day_close": 175.474998474121}, {"option": "COST270219C01240000", "bid": 5.25, "bid_size": 88.0, "ask": 9.2, "ask_size": 89.0, "iv": 0.2276, "open_interest": 35.0, "volume": 1.0, "delta": 0.1237, "gamma": 0.0016, "vega": 1.18, "theta": -0.1244, "rho": 0.3497, "theo": 7.3761, "change": -4.15, "open": 7.95, "high": 7.95, "low": 7.95, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-11-06T13:59:19", "percent_change": -34.2975, "prev_day_close": 7.42499995231628}, {"option": "COST270219P01240000", "bid": 182.9, "bid_size": 17.0, "ask": 189.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.0019, "vega": 0.4945, "theta": -0.1775, "rho": -0.4186, "theo": 187.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.25, "last_trade_time": "2026-10-23T14:21:26", "percent_change": 0.0, "prev_day_close": 184.974998474121}, {"option": "COST270219C01250000", "bid": 4.15, "bid_size": 103.0, "ask": 7.85, "ask_size": 72.0, "iv": 0.2246, "open_interest": 27.0, "volume": 2.0, "delta": 0.1118, "gamma": 0.0015, "vega": 1.1004, "theta": -0.1161, "rho": 0.3157, "theo": 6.5407, "change": -3.6, "open": 7.05, "high": 7.05, "low": 7.05, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-06T13:59:01", "percent_change": -33.8028, "prev_day_close": 6.5}, {"option": "COST270219P01250000", "bid": 192.6, "bid_size": 24.0, "ask": 199.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0016, "vega": 0.382, "theta": -0.1518, "rho": -0.3431, "theo": 196.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.649993896484}, {"option": "COST270219C01260000", "bid": 3.95, "bid_size": 94.0, "ask": 7.15, "ask_size": 70.0, "iv": 0.2281, "open_interest": 27.0, "volume": 2.0, "delta": 0.101, "gamma": 0.0014, "vega": 1.0246, "theta": -0.1082, "rho": 0.2854, "theo": 5.8077, "change": -3.3, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T14:01:36", "percent_change": -35.1064, "prev_day_close": 5.82499980926514}, {"option": "COST270219P01260000", "bid": 202.4, "bid_size": 12.0, "ask": 209.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0013, "vega": 0.2837, "theta": -0.111, "rho": -0.1607, "theo": 206.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.399993896484}, {"option": "COST270219C01270000", "bid": 3.55, "bid_size": 72.0, "ask": 6.1, "ask_size": 60.0, "iv": 0.228, "open_interest": 17.0, "volume": 1.0, "delta": 0.0913, "gamma": 0.0012, "vega": 0.9541, "theta": -0.1008, "rho": 0.2583, "theo": 5.164, "change": -3.7, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T14:03:15", "percent_change": -40.6593, "prev_day_close": 5.29999995231628}, {"option": "COST270219P01270000", "bid": 212.25, "bid_size": 16.0, "ask": 219.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0009, "vega": 0.1566, "theta": -0.0589, "rho": -0.1072, "theo": 216.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.799995422363}, {"option": "COST270219C01280000", "bid": 4.05, "bid_size": 29.0, "ask": 6.4, "ask_size": 83.0, "iv": 0.2401, "open_interest": 5.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0012, "vega": 0.8869, "theta": -0.0938, "rho": 0.2332, "theo": 4.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.14, "last_trade_time": "2026-10-30T11:21:51", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "COST270219P01280000", "bid": 222.2, "bid_size": 12.0, "ask": 229.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0006, "vega": 0.1011, "theta": -0.0246, "rho": -0.0786, "theo": 226.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.924995422363}, {"option": "COST270219C01290000", "bid": 2.84, "bid_size": 97.0, "ask": 5.45, "ask_size": 94.0, "iv": 0.2348, "open_interest": 95.0, "volume": 9.0, "delta": 0.0747, "gamma": 0.0011, "vega": 0.8231, "theta": -0.0873, "rho": 0.2109, "theo": 4.1035, "change": -3.05, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T14:11:02", "percent_change": -42.069, "prev_day_close": 4.10000014305115}, {"option": "COST270219P01290000", "bid": 232.2, "bid_size": 16.0, "ask": 238.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0004, "vega": 0.0726, "theta": -0.0015, "rho": -0.0246, "theo": 236.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.349998474121}, {"option": "COST270219C01300000", "bid": 2.71, "bid_size": 41.0, "ask": 4.15, "ask_size": 32.0, "iv": 0.2323, "open_interest": 20.0, "volume": 2.0, "delta": 0.0677, "gamma": 0.001, "vega": 0.765, "theta": -0.0813, "rho": 0.1913, "theo": 3.6709, "change": -2.6, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-06T14:33:49", "percent_change": -42.2764, "prev_day_close": 3.60000002384186}, {"option": "COST270219P01300000", "bid": 242.2, "bid_size": 16.0, "ask": 249.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0002, "vega": 0.0292, "theta": 0.0, "rho": 0.0, "theo": 246.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.724998474121}, {"option": "COST270219C01310000", "bid": 2.72, "bid_size": 29.0, "ask": 4.5, "ask_size": 72.0, "iv": 0.2418, "open_interest": 2.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0009, "vega": 0.7111, "theta": -0.0757, "rho": 0.1734, "theo": 3.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T13:03:58", "percent_change": 0.0, "prev_day_close": 3.4850001335144}, {"option": "COST270219P01310000", "bid": 252.2, "bid_size": 12.0, "ask": 259.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 256.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.5}, {"option": "COST270219C01320000", "bid": 2.26, "bid_size": 45.0, "ask": 3.45, "ask_size": 50.0, "iv": 0.2371, "open_interest": 30.0, "volume": 2.0, "delta": 0.0558, "gamma": 0.0008, "vega": 0.6604, "theta": -0.0706, "rho": 0.1573, "theo": 2.9597, "change": -0.98, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T13:58:31", "percent_change": -24.0196, "prev_day_close": 2.8199999332428}, {"option": "COST270219P01320000", "bid": 262.2, "bid_size": 13.0, "ask": 269.75, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 266.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.599990844727}, {"option": "COST270219C01330000", "bid": 2.09, "bid_size": 32.0, "ask": 4.35, "ask_size": 70.0, "iv": 0.2495, "open_interest": 1.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0008, "vega": 0.6137, "theta": -0.0659, "rho": 0.1432, "theo": 2.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-10-06T11:48:33", "percent_change": 0.0, "prev_day_close": 2.81500005722046}, {"option": "COST270219P01330000", "bid": 272.2, "bid_size": 12.0, "ask": 279.75, "ask_size": 12.0, "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": 276.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 274.149993896484}, {"option": "COST270219C01340000", "bid": 1.49, "bid_size": 48.0, "ask": 6.1, "ask_size": 54.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.0007, "vega": 0.5714, "theta": -0.0616, "rho": 0.1306, "theo": 2.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.6700000166893}, {"option": "COST270219P01340000", "bid": 282.2, "bid_size": 15.0, "ask": 289.4, "ask_size": 1.0, "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": 286.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 283.775009155273}, {"option": "COST270219C01350000", "bid": 0.3, "bid_size": 43.0, "ask": 6.85, "ask_size": 61.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0006, "vega": 0.5324, "theta": -0.0576, "rho": 0.1192, "theo": 2.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499996423721}, {"option": "COST270219P01350000", "bid": 292.2, "bid_size": 15.0, "ask": 299.4, "ask_size": 1.0, "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": 296.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.700012207031}, {"option": "COST270219C01360000", "bid": 0.25, "bid_size": 53.0, "ask": 5.85, "ask_size": 62.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0006, "vega": 0.4965, "theta": -0.054, "rho": 0.109, "theo": 1.9921, "change": 0.0, "open": 0.0, "high": 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": "COST270219P01360000", "bid": 302.2, "bid_size": 12.0, "ask": 309.35, "ask_size": 1.0, "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": 306.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.525009155273}, {"option": "COST270219C01370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 68.0, "iv": 0.2532, "open_interest": 17.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0006, "vega": 0.4631, "theta": -0.0507, "rho": 0.1, "theo": 1.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-07-20T11:39:37", "percent_change": 0.0, "prev_day_close": 1.94000002741814}, {"option": "COST270219P01370000", "bid": 312.2, "bid_size": 12.0, "ask": 319.4, "ask_size": 1.0, "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": 316.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.75}, {"option": "COST270219C01380000", "bid": 0.01, "bid_size": 49.0, "ask": 7.7, "ask_size": 73.0, "iv": 0.2915, "open_interest": 18.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0005, "vega": 0.4329, "theta": -0.0476, "rho": 0.092, "theo": 1.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:46:11", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "COST270219P01380000", "bid": 321.8, "bid_size": 11.0, "ask": 329.65, "ask_size": 1.0, "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": 326.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 323.675003051758}, {"option": "COST270219C01390000", "bid": 0.01, "bid_size": 48.0, "ask": 5.45, "ask_size": 58.0, "iv": 0.2788, "open_interest": 10.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0005, "vega": 0.4054, "theta": -0.0448, "rho": 0.0847, "theo": 1.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T15:19:42", "percent_change": 0.0, "prev_day_close": 2.43000003695488}, {"option": "COST270219P01390000", "bid": 332.2, "bid_size": 12.0, "ask": 339.35, "ask_size": 1.0, "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": 336.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 333.625}, {"option": "COST270219C01400000", "bid": 0.85, "bid_size": 48.0, "ask": 7.4, "ask_size": 81.0, "iv": 0.3082, "open_interest": 1.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0004, "vega": 0.3798, "theta": -0.0423, "rho": 0.0781, "theo": 1.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-07-28T15:20:58", "percent_change": 0.0, "prev_day_close": 2.54999989271164}, {"option": "COST270219P01400000", "bid": 342.2, "bid_size": 11.0, "ask": 349.35, "ask_size": 1.0, "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": 346.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 344.350006103516}, {"option": "COST270219C01420000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 67.0, "iv": 0.2695, "open_interest": 25.0, "volume": 1.0, "delta": 0.0239, "gamma": 0.0004, "vega": 0.3346, "theta": -0.0378, "rho": 0.0669, "theo": 1.199, "change": -1.245, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-06T13:29:31", "percent_change": -51.7672, "prev_day_close": 1.03000000119209}, {"option": "COST270219P01420000", "bid": 362.2, "bid_size": 16.0, "ask": 369.15, "ask_size": 1.0, "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": 366.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 363.599990844727}, {"option": "COST270219C01440000", "bid": 0.47, "bid_size": 46.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.2754, "open_interest": 13.0, "volume": 1.0, "delta": 0.0206, "gamma": 0.0003, "vega": 0.2969, "theta": -0.0339, "rho": 0.0579, "theo": 1.0343, "change": -0.61, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-06T13:22:23", "percent_change": -36.5269, "prev_day_close": 1.41500002145767}, {"option": "COST270219P01440000", "bid": 382.2, "bid_size": 13.0, "ask": 389.4, "ask_size": 2.0, "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": 386.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 383.699996948242}, {"option": "COST270219C01460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.57, "ask_size": 67.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0003, "vega": 0.2646, "theta": -0.0307, "rho": 0.0503, "theo": 0.9003, "change": 0.0, "open": 0.0, "high": 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": "COST270219P01460000", "bid": 402.2, "bid_size": 12.0, "ask": 409.2, "ask_size": 2.0, "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": 406.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 404.350006103516}, {"option": "COST270319C00520000", "bid": 537.85, "bid_size": 10.0, "ask": 546.0, "ask_size": 11.0, "iv": 0.4437, "open_interest": 4.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0515, "theta": -0.0078, "rho": 1.8409, "theo": 541.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 503.92, "last_trade_time": "2026-04-24T10:59:49", "percent_change": 0.0, "prev_day_close": 544.149993896484}, {"option": "COST270319P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 1.21, "ask_size": 75.0, "iv": 0.5011, "open_interest": 84.0, "volume": 3.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0518, "theta": -0.0079, "rho": -0.0097, "theo": 0.2171, "change": -0.6, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:53:44", "percent_change": -92.3077, "prev_day_close": 0.605000019073486}, {"option": "COST270319C00540000", "bid": 518.8, "bid_size": 2.0, "ask": 525.75, "ask_size": 12.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0593, "theta": -0.0087, "rho": 1.9103, "theo": 522.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 524.25}, {"option": "COST270319P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 68.0, "iv": 0.58, "open_interest": 38.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0595, "theta": -0.0088, "rho": -0.0112, "theo": 0.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-22T11:51:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST270319C00560000", "bid": 498.9, "bid_size": 11.0, "ask": 506.1, "ask_size": 12.0, "iv": 0.4329, "open_interest": 3.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.0684, "theta": -0.0097, "rho": 1.9794, "theo": 502.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 436.79, "last_trade_time": "2026-10-29T11:39:21", "percent_change": 0.0, "prev_day_close": 504.75}, {"option": "COST270319P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5523, "open_interest": 11.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0, "vega": 0.0688, "theta": -0.0098, "rho": -0.0131, "theo": 0.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-22T11:51:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST270319C00580000", "bid": 479.0, "bid_size": 11.0, "ask": 486.45, "ask_size": 12.0, "iv": 0.3971, "open_interest": 4.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0, "vega": 0.0792, "theta": -0.0108, "rho": 2.0481, "theo": 482.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 358.85, "last_trade_time": "2026-07-15T11:35:53", "percent_change": 0.0, "prev_day_close": 485.149993896484}, {"option": "COST270319P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.5256, "open_interest": 7.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0, "vega": 0.0798, "theta": -0.0109, "rho": -0.0154, "theo": 0.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-09-09T11:01:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST270319C00600000", "bid": 459.15, "bid_size": 11.0, "ask": 466.85, "ask_size": 12.0, "iv": 0.368, "open_interest": 12.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0918, "theta": -0.0121, "rho": 2.1163, "theo": 463.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 399.05, "last_trade_time": "2026-10-15T12:31:13", "percent_change": 0.0, "prev_day_close": 465.574996948242}, {"option": "COST270319P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 70.0, "iv": 0.4996, "open_interest": 11.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0923, "theta": -0.0122, "rho": -0.0181, "theo": 0.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-17T13:13:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST270319C00620000", "bid": 439.8, "bid_size": 11.0, "ask": 447.8, "ask_size": 12.0, "iv": 0.3957, "open_interest": 28.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0001, "vega": 0.1068, "theta": -0.0137, "rho": 2.1839, "theo": 443.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 293.85, "last_trade_time": "2026-09-16T10:47:02", "percent_change": 0.0, "prev_day_close": 445.774993896484}, {"option": "COST270319P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 66.0, "iv": 0.4037, "open_interest": 71.0, "volume": 1.0, "delta": -0.0057, "gamma": 0.0001, "vega": 0.1074, "theta": -0.0138, "rho": -0.0215, "theo": 0.4373, "change": -0.255, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T14:39:53", "percent_change": -37.2263, "prev_day_close": 0.725000023841858}, {"option": "COST270319C00640000", "bid": 420.0, "bid_size": 12.0, "ask": 427.65, "ask_size": 13.0, "iv": 0.3491, "open_interest": 1.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.1251, "theta": -0.0154, "rho": 2.2506, "theo": 423.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 390.77, "last_trade_time": "2026-11-03T15:59:59", "percent_change": 0.0, "prev_day_close": 425.975006103516}, {"option": "COST270319P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 67.0, "iv": 0.4502, "open_interest": 28.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0001, "vega": 0.1262, "theta": -0.0156, "rho": -0.0256, "theo": 0.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-10-08T14:28:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST270319C00660000", "bid": 400.9, "bid_size": 11.0, "ask": 408.0, "ask_size": 12.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0001, "vega": 0.1472, "theta": -0.0176, "rho": 2.3163, "theo": 404.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 367.8, "last_trade_time": "2026-05-07T14:10:18", "percent_change": 0.0, "prev_day_close": 406.625}, {"option": "COST270319P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 102.0, "iv": 0.4265, "open_interest": 99.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0001, "vega": 0.148, "theta": -0.0178, "rho": -0.0307, "theo": 0.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-10-27T10:29:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST270319C00680000", "bid": 380.9, "bid_size": 11.0, "ask": 388.55, "ask_size": 12.0, "iv": 0.3297, "open_interest": 1.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0001, "vega": 0.1739, "theta": -0.0202, "rho": 2.3806, "theo": 384.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 320.0, "last_trade_time": "2026-10-16T11:00:35", "percent_change": 0.0, "prev_day_close": 386.925003051758}, {"option": "COST270319P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 99.0, "iv": 0.3508, "open_interest": 46.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0001, "vega": 0.1752, "theta": -0.0204, "rho": -0.0372, "theo": 0.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-10-30T14:34:20", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "COST270319C00700000", "bid": 361.85, "bid_size": 12.0, "ask": 369.05, "ask_size": 13.0, "iv": 0.332, "open_interest": 10.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0001, "vega": 0.2075, "theta": -0.0233, "rho": 2.4429, "theo": 365.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 307.62, "last_trade_time": "2026-10-27T10:23:27", "percent_change": 0.0, "prev_day_close": 367.324996948242}, {"option": "COST270319P00700000", "bid": 0.2, "bid_size": 16.0, "ask": 1.2, "ask_size": 8.0, "iv": 0.3234, "open_interest": 424.0, "volume": 3.0, "delta": -0.0121, "gamma": 0.0001, "vega": 0.2091, "theta": -0.0236, "rho": -0.0456, "theo": 0.8816, "change": 0.195, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T11:15:54", "percent_change": 42.8571, "prev_day_close": 0.875}, {"option": "COST270319C00720000", "bid": 343.0, "bid_size": 1.0, "ask": 349.65, "ask_size": 16.0, "iv": 0.3333, "open_interest": 1.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0002, "vega": 0.2484, "theta": -0.0272, "rho": 2.5027, "theo": 345.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 303.2, "last_trade_time": "2026-10-26T10:30:42", "percent_change": 0.0, "prev_day_close": 348.0}, {"option": "COST270319P00720000", "bid": 0.6, "bid_size": 3.0, "ask": 1.44, "ask_size": 6.0, "iv": 0.3119, "open_interest": 498.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0002, "vega": 0.2505, "theta": -0.0276, "rho": -0.0561, "theo": 1.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 1.1700000166893}, {"option": "COST270319C00740000", "bid": 322.75, "bid_size": 11.0, "ask": 330.15, "ask_size": 12.0, "iv": 0.3061, "open_interest": 2.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0002, "vega": 0.2996, "theta": -0.032, "rho": 2.5593, "theo": 326.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 278.17, "last_trade_time": "2026-10-23T14:22:18", "percent_change": 0.0, "prev_day_close": 328.824996948242}, {"option": "COST270319P00740000", "bid": 0.75, "bid_size": 3.0, "ask": 1.93, "ask_size": 63.0, "iv": 0.3051, "open_interest": 121.0, "volume": 5.0, "delta": -0.0187, "gamma": 0.0002, "vega": 0.3032, "theta": -0.0325, "rho": -0.0704, "theo": 1.3522, "change": -0.105, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T10:55:33", "percent_change": -8.04598, "prev_day_close": 1.13999998569489}, {"option": "COST270319C00760000", "bid": 304.2, "bid_size": 7.0, "ask": 310.95, "ask_size": 19.0, "iv": 0.3096, "open_interest": 11.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0003, "vega": 0.3625, "theta": -0.0379, "rho": 2.6113, "theo": 307.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 305.52, "last_trade_time": "2026-11-04T15:45:54", "percent_change": 0.0, "prev_day_close": 308.699996948242}, {"option": "COST270319P00760000", "bid": 0.61, "bid_size": 79.0, "ask": 2.2, "ask_size": 92.0, "iv": 0.288, "open_interest": 214.0, "volume": 23.0, "delta": -0.0235, "gamma": 0.0003, "vega": 0.3656, "theta": -0.0384, "rho": -0.0876, "theo": 1.7053, "change": 0.025, "open": 1.8, "high": 1.8, "low": 1.58, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-06T15:56:44", "percent_change": 1.60772, "prev_day_close": 1.60500001907349}, {"option": "COST270319C00780000", "bid": 284.8, "bid_size": 6.0, "ask": 291.7, "ask_size": 25.0, "iv": 0.2974, "open_interest": 9.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0004, "vega": 0.4401, "theta": -0.045, "rho": 2.6578, "theo": 287.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 285.8, "last_trade_time": "2026-11-04T14:45:15", "percent_change": 0.0, "prev_day_close": 289.924987792969}, {"option": "COST270319P00780000", "bid": 1.85, "bid_size": 1.0, "ask": 2.75, "ask_size": 45.0, "iv": 0.2925, "open_interest": 276.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0004, "vega": 0.445, "theta": -0.0458, "rho": -0.1112, "theo": 2.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T14:39:21", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "COST270319C00800000", "bid": 266.45, "bid_size": 1.0, "ask": 273.15, "ask_size": 12.0, "iv": 0.2998, "open_interest": 22.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0004, "vega": 0.5334, "theta": -0.0537, "rho": 2.697, "theo": 268.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.79, "last_trade_time": "2026-11-05T13:48:14", "percent_change": 0.0, "prev_day_close": 270.524993896484}, {"option": "COST270319P00800000", "bid": 1.86, "bid_size": 56.0, "ask": 3.55, "ask_size": 85.0, "iv": 0.2809, "open_interest": 567.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0005, "vega": 0.5394, "theta": -0.0546, "rho": -0.1404, "theo": 2.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T12:00:58", "percent_change": 0.0, "prev_day_close": 2.58000004291534}, {"option": "COST270319C00820000", "bid": 246.9, "bid_size": 6.0, "ask": 253.9, "ask_size": 22.0, "iv": 0.2829, "open_interest": 21.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0006, "vega": 0.6459, "theta": -0.064, "rho": 2.7271, "theo": 250.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.11, "last_trade_time": "2026-10-30T09:53:48", "percent_change": 0.0, "prev_day_close": 252.075004577637}, {"option": "COST270319P00820000", "bid": 2.5, "bid_size": 54.0, "ask": 5.6, "ask_size": 87.0, "iv": 0.2834, "open_interest": 260.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0006, "vega": 0.6529, "theta": -0.0652, "rho": -0.178, "theo": 3.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-11-05T12:00:58", "percent_change": 0.0, "prev_day_close": 4.17000007629394}, {"option": "COST270319C00830000", "bid": 237.55, "bid_size": 5.0, "ask": 244.5, "ask_size": 16.0, "iv": 0.2791, "open_interest": 29.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0006, "vega": 0.7085, "theta": -0.0698, "rho": 2.7384, "theo": 240.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.77, "last_trade_time": "2026-11-02T11:03:53", "percent_change": 0.0, "prev_day_close": 243.0}, {"option": "COST270319P00830000", "bid": 3.05, "bid_size": 65.0, "ask": 5.35, "ask_size": 84.0, "iv": 0.275, "open_interest": 450.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0006, "vega": 0.7162, "theta": -0.0711, "rho": -0.2003, "theo": 4.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-11-05T11:23:22", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "COST270319C00840000", "bid": 227.75, "bid_size": 8.0, "ask": 235.75, "ask_size": 17.0, "iv": 0.2837, "open_interest": 16.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.0007, "vega": 0.7766, "theta": -0.076, "rho": 2.7468, "theo": 231.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.0, "last_trade_time": "2026-11-02T09:47:01", "percent_change": 0.0, "prev_day_close": 233.050003051758}, {"option": "COST270319P00840000", "bid": 3.35, "bid_size": 74.0, "ask": 5.9, "ask_size": 72.0, "iv": 0.2703, "open_interest": 388.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0007, "vega": 0.7881, "theta": -0.0775, "rho": -0.2258, "theo": 4.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T10:56:59", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "COST270319C00850000", "bid": 219.0, "bid_size": 6.0, "ask": 225.8, "ask_size": 35.0, "iv": 0.2711, "open_interest": 99.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0008, "vega": 0.85, "theta": -0.0826, "rho": 2.7514, "theo": 222.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 164.6, "last_trade_time": "2026-10-29T14:44:38", "percent_change": 0.0, "prev_day_close": 223.75}, {"option": "COST270319P00850000", "bid": 3.9, "bid_size": 77.0, "ask": 6.5, "ask_size": 93.0, "iv": 0.2668, "open_interest": 419.0, "volume": 4.0, "delta": -0.0686, "gamma": 0.0008, "vega": 0.8602, "theta": -0.0844, "rho": -0.253, "theo": 5.3739, "change": -0.16, "open": 5.27, "high": 5.27, "low": 5.09, "tick": "no_change", "last_trade_price": 5.09, "last_trade_time": "2026-11-06T12:54:18", "percent_change": -3.04762, "prev_day_close": 5.22499990463257}, {"option": "COST270319C00860000", "bid": 210.2, "bid_size": 7.0, "ask": 217.2, "ask_size": 17.0, "iv": 0.2729, "open_interest": 39.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0008, "vega": 0.9268, "theta": -0.0896, "rho": 2.753, "theo": 213.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.0, "last_trade_time": "2026-11-04T10:31:39", "percent_change": 0.0, "prev_day_close": 214.674995422363}, {"option": "COST270319P00860000", "bid": 4.5, "bid_size": 59.0, "ask": 7.35, "ask_size": 62.0, "iv": 0.2644, "open_interest": 335.0, "volume": 0.0, "delta": -0.0771, "gamma": 0.0009, "vega": 0.9378, "theta": -0.0917, "rho": -0.2841, "theo": 6.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-04T12:53:33", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "COST270319C00870000", "bid": 201.25, "bid_size": 6.0, "ask": 208.0, "ask_size": 33.0, "iv": 0.2694, "open_interest": 8.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0009, "vega": 1.0088, "theta": -0.0971, "rho": 2.7511, "theo": 204.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.56, "last_trade_time": "2026-11-04T11:36:02", "percent_change": 0.0, "prev_day_close": 205.699996948242}, {"option": "COST270319P00870000", "bid": 5.85, "bid_size": 40.0, "ask": 8.3, "ask_size": 82.0, "iv": 0.2654, "open_interest": 213.0, "volume": 4.0, "delta": -0.0865, "gamma": 0.0009, "vega": 1.0247, "theta": -0.0994, "rho": -0.3183, "theo": 6.9742, "change": -0.125, "open": 6.65, "high": 6.65, "low": 6.65, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-06T14:05:03", "percent_change": -1.84502, "prev_day_close": 6.72499990463257}, {"option": "COST270319C00880000", "bid": 192.9, "bid_size": 6.0, "ask": 199.55, "ask_size": 15.0, "iv": 0.2714, "open_interest": 23.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.001, "vega": 1.0956, "theta": -0.1049, "rho": 2.7444, "theo": 195.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.4, "last_trade_time": "2026-10-30T14:24:07", "percent_change": 0.0, "prev_day_close": 196.850006103516}, {"option": "COST270319P00880000", "bid": 6.05, "bid_size": 58.0, "ask": 9.35, "ask_size": 65.0, "iv": 0.2601, "open_interest": 206.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.001, "vega": 1.1095, "theta": -0.1074, "rho": -0.3544, "theo": 7.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-05T15:47:45", "percent_change": 0.0, "prev_day_close": 7.82500004768372}, {"option": "COST270319C00890000", "bid": 183.6, "bid_size": 21.0, "ask": 190.8, "ask_size": 7.0, "iv": 0.2671, "open_interest": 14.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0011, "vega": 1.1846, "theta": -0.113, "rho": 2.7342, "theo": 186.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.74, "last_trade_time": "2026-10-30T11:55:34", "percent_change": 0.0, "prev_day_close": 188.0}, {"option": "COST270319P00890000", "bid": 6.65, "bid_size": 84.0, "ask": 10.7, "ask_size": 76.0, "iv": 0.2574, "open_interest": 408.0, "volume": 2.0, "delta": -0.1083, "gamma": 0.0011, "vega": 1.1994, "theta": -0.1159, "rho": -0.3953, "theo": 9.0232, "change": 0.0, "open": 8.5, "high": 8.65, "low": 8.5, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-11-06T12:49:34", "percent_change": -1.10251e-06, "prev_day_close": 8.84999990463257}, {"option": "COST270319C00900000", "bid": 175.45, "bid_size": 1.0, "ask": 182.15, "ask_size": 30.0, "iv": 0.2663, "open_interest": 101.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0012, "vega": 1.2778, "theta": -0.1213, "rho": 2.7198, "theo": 177.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.5, "last_trade_time": "2026-11-04T15:55:00", "percent_change": 0.0, "prev_day_close": 179.400001525879}, {"option": "COST270319P00900000", "bid": 7.55, "bid_size": 67.0, "ask": 12.05, "ask_size": 66.0, "iv": 0.255, "open_interest": 380.0, "volume": 0.0, "delta": -0.1207, "gamma": 0.0012, "vega": 1.2975, "theta": -0.1246, "rho": -0.4424, "theo": 10.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.25, "last_trade_time": "2026-11-05T13:42:16", "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "COST270319C00910000", "bid": 166.0, "bid_size": 45.0, "ask": 173.5, "ask_size": 57.0, "iv": 0.26, "open_interest": 63.0, "volume": 0.0, "delta": 0.8693, "gamma": 0.0013, "vega": 1.3741, "theta": -0.1299, "rho": 2.6999, "theo": 169.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.5, "last_trade_time": "2026-11-05T10:37:12", "percent_change": 0.0, "prev_day_close": 171.074996948242}, {"option": "COST270319P00910000", "bid": 9.15, "bid_size": 84.0, "ask": 14.0, "ask_size": 83.0, "iv": 0.2566, "open_interest": 391.0, "volume": 2.0, "delta": -0.1343, "gamma": 0.0013, "vega": 1.3912, "theta": -0.1335, "rho": -0.4864, "theo": 11.6087, "change": 0.325, "open": 11.35, "high": 11.35, "low": 11.35, "tick": "no_change", "last_trade_price": 11.35, "last_trade_time": "2026-11-06T14:37:31", "percent_change": 2.94784, "prev_day_close": 11.3000001907349}, {"option": "COST270319C00920000", "bid": 158.6, "bid_size": 5.0, "ask": 165.35, "ask_size": 17.0, "iv": 0.2621, "open_interest": 94.0, "volume": 0.0, "delta": 0.855, "gamma": 0.0014, "vega": 1.4706, "theta": -0.1386, "rho": 2.6764, "theo": 160.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.1, "last_trade_time": "2026-11-03T10:09:18", "percent_change": 0.0, "prev_day_close": 162.675003051758}, {"option": "COST270319P00920000", "bid": 11.7, "bid_size": 23.0, "ask": 14.35, "ask_size": 76.0, "iv": 0.2545, "open_interest": 609.0, "volume": 2.0, "delta": -0.149, "gamma": 0.0014, "vega": 1.4898, "theta": -0.1426, "rho": -0.5389, "theo": 13.1282, "change": 0.325, "open": 12.8, "high": 12.8, "low": 12.8, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-11-06T14:46:47", "percent_change": 2.60521, "prev_day_close": 12.9499998092651}, {"option": "COST270319C00930000", "bid": 149.85, "bid_size": 6.0, "ask": 157.3, "ask_size": 26.0, "iv": 0.2578, "open_interest": 77.0, "volume": 0.0, "delta": 0.8397, "gamma": 0.0015, "vega": 1.5695, "theta": -0.1474, "rho": 2.6478, "theo": 152.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 168.0, "last_trade_time": "2026-11-05T09:39:07", "percent_change": 0.0, "prev_day_close": 154.399993896484}, {"option": "COST270319P00930000", "bid": 11.1, "bid_size": 91.0, "ask": 17.75, "ask_size": 96.0, "iv": 0.2512, "open_interest": 212.0, "volume": 11.0, "delta": -0.1648, "gamma": 0.0016, "vega": 1.5909, "theta": -0.1519, "rho": -0.5943, "theo": 14.8217, "change": 0.25, "open": 14.3, "high": 14.65, "low": 13.8, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-11-06T15:24:05", "percent_change": 1.73611, "prev_day_close": 14.4250001907349}, {"option": "COST270319C00940000", "bid": 142.35, "bid_size": 6.0, "ask": 148.9, "ask_size": 36.0, "iv": 0.2573, "open_interest": 83.0, "volume": 0.0, "delta": 0.8233, "gamma": 0.0016, "vega": 1.6685, "theta": -0.1562, "rho": 2.6137, "theo": 144.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.82, "last_trade_time": "2026-11-05T11:06:35", "percent_change": 0.0, "prev_day_close": 146.449996948242}, {"option": "COST270319P00940000", "bid": 14.45, "bid_size": 48.0, "ask": 20.3, "ask_size": 78.0, "iv": 0.2563, "open_interest": 366.0, "volume": 16.0, "delta": -0.1817, "gamma": 0.0017, "vega": 1.6877, "theta": -0.1611, "rho": -0.6504, "theo": 16.6965, "change": -0.25, "open": 16.74, "high": 16.74, "low": 15.8, "tick": "down", "last_trade_price": 15.85, "last_trade_time": "2026-11-06T14:05:09", "percent_change": -1.5528, "prev_day_close": 16.3499999046326}, {"option": "COST270319C00950000", "bid": 134.5, "bid_size": 4.0, "ask": 141.0, "ask_size": 1.0, "iv": 0.2561, "open_interest": 204.0, "volume": 1.0, "delta": 0.8059, "gamma": 0.0017, "vega": 1.7652, "theta": -0.1648, "rho": 2.576, "theo": 136.9642, "change": -8.62, "open": 138.73, "high": 138.73, "low": 138.73, "tick": "down", "last_trade_price": 138.73, "last_trade_time": "2026-11-06T15:17:27", "percent_change": -5.85002, "prev_day_close": 138.5}, {"option": "COST270319P00950000", "bid": 15.65, "bid_size": 62.0, "ask": 20.8, "ask_size": 56.0, "iv": 0.2479, "open_interest": 297.0, "volume": 3.0, "delta": -0.1998, "gamma": 0.0018, "vega": 1.7876, "theta": -0.1702, "rho": -0.7128, "theo": 18.759, "change": 0.05, "open": 18.2, "high": 18.2, "low": 17.75, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-11-06T13:40:25", "percent_change": 0.282484, "prev_day_close": 18.6750001907349}, {"option": "COST270319C00960000", "bid": 126.4, "bid_size": 6.0, "ask": 132.5, "ask_size": 17.0, "iv": 0.2502, "open_interest": 79.0, "volume": 0.0, "delta": 0.7873, "gamma": 0.0018, "vega": 1.8619, "theta": -0.1732, "rho": 2.5327, "theo": 129.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.85, "last_trade_time": "2026-11-04T11:28:25", "percent_change": 0.0, "prev_day_close": 131.275001525879}, {"option": "COST270319P00960000", "bid": 17.35, "bid_size": 62.0, "ask": 24.85, "ask_size": 77.0, "iv": 0.25, "open_interest": 122.0, "volume": 8.0, "delta": -0.219, "gamma": 0.0019, "vega": 1.884, "theta": -0.1792, "rho": -0.7745, "theo": 21.0339, "change": 0.235, "open": 23.55, "high": 23.55, "low": 20.06, "tick": "down", "last_trade_price": 20.06, "last_trade_time": "2026-11-06T12:48:04", "percent_change": 1.18537, "prev_day_close": 20.3499994277954}, {"option": "COST270319C00970000", "bid": 119.4, "bid_size": 6.0, "ask": 126.15, "ask_size": 57.0, "iv": 0.2527, "open_interest": 161.0, "volume": 2.0, "delta": 0.7678, "gamma": 0.0019, "vega": 1.955, "theta": -0.1813, "rho": 2.4844, "theo": 121.9263, "change": -2.55, "open": 129.05, "high": 129.2, "low": 129.05, "tick": "up", "last_trade_price": 129.2, "last_trade_time": "2026-11-06T12:48:54", "percent_change": -1.93548, "prev_day_close": 124.049999237061}, {"option": "COST270319P00970000", "bid": 21.1, "bid_size": 17.0, "ask": 26.6, "ask_size": 66.0, "iv": 0.2501, "open_interest": 474.0, "volume": 0.0, "delta": -0.2393, "gamma": 0.002, "vega": 1.9752, "theta": -0.1879, "rho": -0.8431, "theo": 23.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-04T14:02:49", "percent_change": 0.0, "prev_day_close": 22.0249996185303}, {"option": "COST270319C00980000", "bid": 112.2, "bid_size": 9.0, "ask": 118.25, "ask_size": 48.0, "iv": 0.2497, "open_interest": 195.0, "volume": 2.0, "delta": 0.7472, "gamma": 0.002, "vega": 2.0435, "theta": -0.1891, "rho": 2.433, "theo": 114.7278, "change": -7.72, "open": 119.0, "high": 119.0, "low": 116.83, "tick": "down", "last_trade_price": 116.83, "last_trade_time": "2026-11-06T10:02:13", "percent_change": -6.19831, "prev_day_close": 116.75}, {"option": "COST270319P00980000", "bid": 23.65, "bid_size": 17.0, "ask": 28.2, "ask_size": 38.0, "iv": 0.2458, "open_interest": 204.0, "volume": 0.0, "delta": -0.2606, "gamma": 0.0021, "vega": 2.0678, "theta": -0.1963, "rho": -0.9109, "theo": 26.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.65, "last_trade_time": "2026-11-05T11:12:41", "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "COST270319C00990000", "bid": 105.2, "bid_size": 9.0, "ask": 111.95, "ask_size": 51.0, "iv": 0.25, "open_interest": 298.0, "volume": 0.0, "delta": 0.7258, "gamma": 0.0021, "vega": 2.1286, "theta": -0.1963, "rho": 2.3756, "theo": 107.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.85, "last_trade_time": "2026-11-05T14:51:15", "percent_change": 0.0, "prev_day_close": 109.650001525879}, {"option": "COST270319P00990000", "bid": 26.7, "bid_size": 26.0, "ask": 32.65, "ask_size": 68.0, "iv": 0.2484, "open_interest": 128.0, "volume": 0.0, "delta": -0.283, "gamma": 0.0022, "vega": 2.1503, "theta": -0.2042, "rho": -0.9779, "theo": 29.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-11-05T11:12:25", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "COST270319C01000000", "bid": 98.45, "bid_size": 21.0, "ask": 105.2, "ask_size": 68.0, "iv": 0.2488, "open_interest": 286.0, "volume": 6.0, "delta": 0.7035, "gamma": 0.0022, "vega": 2.2068, "theta": -0.203, "rho": 2.3148, "theo": 101.0162, "change": -7.825, "open": 97.0, "high": 106.5, "low": 96.71, "tick": "down", "last_trade_price": 103.0, "last_trade_time": "2026-11-06T15:26:00", "percent_change": -7.06068, "prev_day_close": 102.849998474121}, {"option": "COST270319P01000000", "bid": 29.9, "bid_size": 15.0, "ask": 36.0, "ask_size": 84.0, "iv": 0.2477, "open_interest": 94.0, "volume": 7.0, "delta": -0.3063, "gamma": 0.0023, "vega": 2.2252, "theta": -0.2116, "rho": -1.0503, "theo": 32.3673, "change": 0.7, "open": 31.07, "high": 32.0, "low": 31.07, "tick": "down", "last_trade_price": 31.45, "last_trade_time": "2026-11-06T12:23:09", "percent_change": 2.27642, "prev_day_close": 31.9750003814697}, {"option": "COST270319C01010000", "bid": 91.95, "bid_size": 20.0, "ask": 98.1, "ask_size": 48.0, "iv": 0.2463, "open_interest": 192.0, "volume": 9.0, "delta": 0.6804, "gamma": 0.0023, "vega": 2.2782, "theta": -0.209, "rho": 2.2509, "theo": 94.5161, "change": -4.275, "open": 99.5, "high": 99.5, "low": 99.5, "tick": "no_change", "last_trade_price": 99.5, "last_trade_time": "2026-11-06T10:19:29", "percent_change": -4.11949, "prev_day_close": 96.7000007629394}, {"option": "COST270319P01010000", "bid": 32.75, "bid_size": 27.0, "ask": 39.85, "ask_size": 38.0, "iv": 0.2463, "open_interest": 72.0, "volume": 1.0, "delta": -0.3303, "gamma": 0.0024, "vega": 2.2978, "theta": -0.2184, "rho": -1.1277, "theo": 35.7947, "change": 8.92, "open": 43.12, "high": 43.12, "low": 43.12, "tick": "up", "last_trade_price": 43.12, "last_trade_time": "2026-11-06T09:32:58", "percent_change": 26.0819, "prev_day_close": 34.5249996185303}, {"option": "COST270319C01020000", "bid": 85.65, "bid_size": 16.0, "ask": 92.35, "ask_size": 57.0, "iv": 0.2463, "open_interest": 109.0, "volume": 0.0, "delta": 0.6566, "gamma": 0.0024, "vega": 2.343, "theta": -0.2142, "rho": 2.1816, "theo": 88.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.2, "last_trade_time": "2026-11-05T13:17:38", "percent_change": 0.0, "prev_day_close": 90.1499977111816}, {"option": "COST270319P01020000", "bid": 36.7, "bid_size": 13.0, "ask": 42.9, "ask_size": 36.0, "iv": 0.2444, "open_interest": 42.0, "volume": 5.0, "delta": -0.3554, "gamma": 0.0025, "vega": 2.3562, "theta": -0.2244, "rho": -1.196, "theo": 39.513, "change": 2.65, "open": 44.7, "high": 44.7, "low": 40.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-11-06T10:04:12", "percent_change": 7.09505, "prev_day_close": 38.3249988555908}, {"option": "COST270319C01030000", "bid": 79.65, "bid_size": 10.0, "ask": 86.3, "ask_size": 59.0, "iv": 0.2452, "open_interest": 199.0, "volume": 1.0, "delta": 0.6323, "gamma": 0.0024, "vega": 2.3984, "theta": -0.2187, "rho": 2.1109, "theo": 82.2606, "change": -6.775, "open": 85.0, "high": 85.0, "low": 85.0, "tick": "down", "last_trade_price": 85.0, "last_trade_time": "2026-11-06T12:19:28", "percent_change": -7.38218, "prev_day_close": 84.4249992370606}, {"option": "COST270319P01030000", "bid": 40.5, "bid_size": 23.0, "ask": 46.2, "ask_size": 30.0, "iv": 0.2418, "open_interest": 63.0, "volume": 5.0, "delta": -0.3809, "gamma": 0.0026, "vega": 2.4078, "theta": -0.2299, "rho": -1.2674, "theo": 43.4554, "change": 0.325, "open": 42.02, "high": 42.02, "low": 41.15, "tick": "down", "last_trade_price": 41.15, "last_trade_time": "2026-11-06T13:28:08", "percent_change": 0.796084, "prev_day_close": 42.3499984741211}, {"option": "COST270319C01040000", "bid": 74.1, "bid_size": 6.0, "ask": 80.5, "ask_size": 53.0, "iv": 0.2446, "open_interest": 335.0, "volume": 0.0, "delta": 0.6075, "gamma": 0.0025, "vega": 2.4453, "theta": -0.2223, "rho": 2.037, "theo": 76.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.72, "last_trade_time": "2026-11-05T15:37:27", "percent_change": 0.0, "prev_day_close": 78.375}, {"option": "COST270319P01040000", "bid": 44.05, "bid_size": 34.0, "ask": 50.45, "ask_size": 29.0, "iv": 0.2395, "open_interest": 33.0, "volume": 0.0, "delta": -0.4073, "gamma": 0.0026, "vega": 2.4505, "theta": -0.2345, "rho": -1.3356, "theo": 47.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.98, "last_trade_time": "2026-11-05T15:45:46", "percent_change": 0.0, "prev_day_close": 46.1999988555908}, {"option": "COST270319C01050000", "bid": 69.0, "bid_size": 7.0, "ask": 75.15, "ask_size": 79.0, "iv": 0.2447, "open_interest": 156.0, "volume": 2.0, "delta": 0.5822, "gamma": 0.0026, "vega": 2.4831, "theta": -0.2251, "rho": 1.9594, "theo": 71.0198, "change": -7.65, "open": 72.65, "high": 72.65, "low": 72.65, "tick": "no_change", "last_trade_price": 72.65, "last_trade_time": "2026-11-06T14:33:49", "percent_change": -9.52677, "prev_day_close": 72.2750015258789}, {"option": "COST270319P01050000", "bid": 48.5, "bid_size": 29.0, "ask": 54.95, "ask_size": 77.0, "iv": 0.2386, "open_interest": 23.0, "volume": 2.0, "delta": -0.4339, "gamma": 0.0027, "vega": 2.4814, "theta": -0.2382, "rho": -1.3999, "theo": 52.194, "change": 6.225, "open": 55.5, "high": 55.5, "low": 55.5, "tick": "up", "last_trade_price": 55.5, "last_trade_time": "2026-11-06T09:33:13", "percent_change": 12.6332, "prev_day_close": 51.2250003814697}, {"option": "COST270319C01060000", "bid": 63.05, "bid_size": 56.0, "ask": 69.7, "ask_size": 98.0, "iv": 0.242, "open_interest": 83.0, "volume": 2.0, "delta": 0.5567, "gamma": 0.0026, "vega": 2.5106, "theta": -0.2269, "rho": 1.8818, "theo": 65.7876, "change": -6.75, "open": 70.72, "high": 70.72, "low": 68.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-11-06T15:46:32", "percent_change": -9.0301, "prev_day_close": 66.7000007629394}, {"option": "COST270319P01060000", "bid": 53.25, "bid_size": 22.0, "ask": 59.75, "ask_size": 72.0, "iv": 0.2377, "open_interest": 20.0, "volume": 11.0, "delta": -0.4613, "gamma": 0.0028, "vega": 2.5, "theta": -0.2413, "rho": -1.4601, "theo": 56.9878, "change": 0.55, "open": 55.97, "high": 55.97, "low": 54.3, "tick": "no_change", "last_trade_price": 54.3, "last_trade_time": "2026-11-06T12:59:01", "percent_change": 1.02326, "prev_day_close": 55.4000015258789}, {"option": "COST270319C01070000", "bid": 58.45, "bid_size": 27.0, "ask": 64.9, "ask_size": 53.0, "iv": 0.2422, "open_interest": 32.0, "volume": 5.0, "delta": 0.5312, "gamma": 0.0026, "vega": 2.5282, "theta": -0.2278, "rho": 1.8018, "theo": 60.8371, "change": -4.82, "open": 58.8, "high": 64.93, "low": 58.78, "tick": "up", "last_trade_price": 64.93, "last_trade_time": "2026-11-06T12:33:57", "percent_change": -6.91039, "prev_day_close": 62.9249992370606}, {"option": "COST270319P01070000", "bid": 58.3, "bid_size": 25.0, "ask": 64.85, "ask_size": 75.0, "iv": 0.237, "open_interest": 5.0, "volume": 1.0, "delta": -0.4887, "gamma": 0.0028, "vega": 2.5089, "theta": -0.2433, "rho": -1.5236, "theo": 62.0527, "change": 11.575, "open": 70.5, "high": 70.5, "low": 70.5, "tick": "up", "last_trade_price": 70.5, "last_trade_time": "2026-11-06T09:32:58", "percent_change": 19.6436, "prev_day_close": 60.4500007629394}, {"option": "COST270319C01080000", "bid": 53.45, "bid_size": 54.0, "ask": 60.05, "ask_size": 115.0, "iv": 0.2406, "open_interest": 112.0, "volume": 8.0, "delta": 0.5055, "gamma": 0.0026, "vega": 2.5356, "theta": -0.2277, "rho": 1.7198, "theo": 56.1233, "change": -6.625, "open": 58.0, "high": 59.5, "low": 57.4, "tick": "down", "last_trade_price": 57.4, "last_trade_time": "2026-11-06T15:11:09", "percent_change": -10.3475, "prev_day_close": 57.4749984741211}, {"option": "COST270319P01080000", "bid": 63.6, "bid_size": 29.0, "ask": 70.2, "ask_size": 67.0, "iv": 0.2364, "open_interest": 23.0, "volume": 3.0, "delta": -0.5162, "gamma": 0.0028, "vega": 2.5051, "theta": -0.2447, "rho": -1.5685, "theo": 67.3385, "change": 0.245, "open": 65.55, "high": 65.55, "low": 64.07, "tick": "down", "last_trade_price": 64.07, "last_trade_time": "2026-11-06T13:28:08", "percent_change": 0.383861, "prev_day_close": 65.6750011444092}, {"option": "COST270319C01090000", "bid": 49.05, "bid_size": 33.0, "ask": 55.7, "ask_size": 40.0, "iv": 0.2402, "open_interest": 26.0, "volume": 1.0, "delta": 0.4798, "gamma": 0.0026, "vega": 2.533, "theta": -0.2267, "rho": 1.639, "theo": 51.6667, "change": -5.42, "open": 54.68, "high": 54.68, "low": 54.68, "tick": "down", "last_trade_price": 54.68, "last_trade_time": "2026-11-06T11:39:41", "percent_change": -9.0183, "prev_day_close": 53.8499984741211}, {"option": "COST270319P01090000", "bid": 69.2, "bid_size": 14.0, "ask": 75.85, "ask_size": 62.0, "iv": 0.2356, "open_interest": 12.0, "volume": 0.0, "delta": -0.5442, "gamma": 0.0028, "vega": 2.489, "theta": -0.2452, "rho": -1.6229, "theo": 72.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.1, "last_trade_time": "2026-11-05T10:21:41", "percent_change": 0.0, "prev_day_close": 70.9249992370606}, {"option": "COST270319C01100000", "bid": 44.85, "bid_size": 33.0, "ask": 51.5, "ask_size": 60.0, "iv": 0.2396, "open_interest": 176.0, "volume": 5.0, "delta": 0.4544, "gamma": 0.0026, "vega": 2.52, "theta": -0.2248, "rho": 1.556, "theo": 47.4659, "change": -6.145, "open": 46.8, "high": 51.3, "low": 46.8, "tick": "down", "last_trade_price": 48.83, "last_trade_time": "2026-11-06T14:55:51", "percent_change": -11.1778, "prev_day_close": 48.7000007629394}, {"option": "COST270319P01100000", "bid": 75.05, "bid_size": 27.0, "ask": 81.8, "ask_size": 66.0, "iv": 0.2349, "open_interest": 80.0, "volume": 0.0, "delta": -0.5719, "gamma": 0.0029, "vega": 2.4611, "theta": -0.2448, "rho": -1.6607, "theo": 78.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.5, "last_trade_time": "2026-11-05T11:29:12", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "COST270319C01110000", "bid": 40.95, "bid_size": 29.0, "ask": 47.5, "ask_size": 64.0, "iv": 0.2389, "open_interest": 34.0, "volume": 7.0, "delta": 0.4292, "gamma": 0.0026, "vega": 2.4973, "theta": -0.222, "rho": 1.4737, "theo": 43.521, "change": -3.2, "open": 47.05, "high": 47.55, "low": 46.85, "tick": "up", "last_trade_price": 47.55, "last_trade_time": "2026-11-06T10:32:31", "percent_change": -6.30542, "prev_day_close": 46.1750011444092}, {"option": "COST270319P01110000", "bid": 81.4, "bid_size": 15.0, "ask": 87.75, "ask_size": 45.0, "iv": 0.234, "open_interest": 3.0, "volume": 0.0, "delta": -0.5998, "gamma": 0.0029, "vega": 2.4184, "theta": -0.2438, "rho": -1.6762, "theo": 85.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.3, "last_trade_time": "2026-11-05T10:00:12", "percent_change": 0.0, "prev_day_close": 83.1500015258789}, {"option": "COST270319C01120000", "bid": 37.0, "bid_size": 31.0, "ask": 44.2, "ask_size": 72.0, "iv": 0.2387, "open_interest": 130.0, "volume": 0.0, "delta": 0.4044, "gamma": 0.0026, "vega": 2.4658, "theta": -0.2184, "rho": 1.3934, "theo": 39.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.85, "last_trade_time": "2026-11-05T14:33:54", "percent_change": 0.0, "prev_day_close": 41.9750003814697}, {"option": "COST270319P01120000", "bid": 87.85, "bid_size": 13.0, "ask": 94.2, "ask_size": 56.0, "iv": 0.2334, "open_interest": 3.0, "volume": 0.0, "delta": -0.6273, "gamma": 0.0029, "vega": 2.3665, "theta": -0.242, "rho": -1.7148, "theo": 91.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 113.05, "last_trade_time": "2026-11-03T10:36:51", "percent_change": 0.0, "prev_day_close": 90.0750007629394}, {"option": "COST270319C01130000", "bid": 33.0, "bid_size": 34.0, "ask": 40.15, "ask_size": 66.0, "iv": 0.2358, "open_interest": 27.0, "volume": 0.0, "delta": 0.3802, "gamma": 0.0025, "vega": 2.4244, "theta": -0.2141, "rho": 1.3121, "theo": 36.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.3, "last_trade_time": "2026-11-05T14:35:57", "percent_change": 0.0, "prev_day_close": 38.5749988555908}, {"option": "COST270319P01130000", "bid": 94.6, "bid_size": 18.0, "ask": 100.9, "ask_size": 51.0, "iv": 0.2328, "open_interest": 7.0, "volume": 0.0, "delta": -0.6545, "gamma": 0.0028, "vega": 2.301, "theta": -0.2396, "rho": -1.7131, "theo": 98.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.82, "last_trade_time": "2026-11-05T10:48:17", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "COST270319C01140000", "bid": 30.3, "bid_size": 35.0, "ask": 36.9, "ask_size": 71.0, "iv": 0.2364, "open_interest": 400.0, "volume": 1.0, "delta": 0.3565, "gamma": 0.0025, "vega": 2.3754, "theta": -0.2091, "rho": 1.2334, "theo": 33.1625, "change": -3.99, "open": 36.21, "high": 36.21, "low": 36.21, "tick": "down", "last_trade_price": 36.21, "last_trade_time": "2026-11-06T11:03:09", "percent_change": -9.92537, "prev_day_close": 35.3000011444092}, {"option": "COST270319P01140000", "bid": 101.6, "bid_size": 17.0, "ask": 107.85, "ask_size": 50.0, "iv": 0.2321, "open_interest": 34.0, "volume": 0.0, "delta": -0.6814, "gamma": 0.0028, "vega": 2.2206, "theta": -0.2367, "rho": -1.7036, "theo": 105.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 129.65, "last_trade_time": "2026-11-03T10:36:04", "percent_change": 0.0, "prev_day_close": 103.375}, {"option": "COST270319C01150000", "bid": 27.0, "bid_size": 39.0, "ask": 32.0, "ask_size": 29.0, "iv": 0.2311, "open_interest": 21.0, "volume": 7.0, "delta": 0.3335, "gamma": 0.0024, "vega": 2.3196, "theta": -0.2035, "rho": 1.1571, "theo": 30.1829, "change": -6.335, "open": 32.27, "high": 32.27, "low": 30.69, "tick": "down", "last_trade_price": 30.69, "last_trade_time": "2026-11-06T15:04:02", "percent_change": -17.1101, "prev_day_close": 31.1999998092651}, {"option": "COST270319P01150000", "bid": 108.8, "bid_size": 29.0, "ask": 115.05, "ask_size": 48.0, "iv": 0.2313, "open_interest": 4.0, "volume": 0.0, "delta": -0.7077, "gamma": 0.0028, "vega": 2.137, "theta": -0.2331, "rho": -1.7095, "theo": 112.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.25, "last_trade_time": "2026-11-05T10:34:48", "percent_change": 0.0, "prev_day_close": 110.674999237061}, {"option": "COST270319C01160000", "bid": 25.35, "bid_size": 17.0, "ask": 30.6, "ask_size": 81.0, "iv": 0.2362, "open_interest": 273.0, "volume": 0.0, "delta": 0.3113, "gamma": 0.0024, "vega": 2.2556, "theta": -0.1974, "rho": 1.0813, "theo": 27.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.55, "last_trade_time": "2026-11-05T14:36:00", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "COST270319P01160000", "bid": 116.3, "bid_size": 25.0, "ask": 122.55, "ask_size": 48.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": -0.7335, "gamma": 0.0028, "vega": 2.0366, "theta": -0.2294, "rho": -1.6587, "theo": 120.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.35, "last_trade_time": "2026-05-19T11:17:52", "percent_change": 0.0, "prev_day_close": 118.049999237061}, {"option": "COST270319C01170000", "bid": 21.55, "bid_size": 88.0, "ask": 28.6, "ask_size": 77.0, "iv": 0.2343, "open_interest": 21.0, "volume": 0.0, "delta": 0.29, "gamma": 0.0023, "vega": 2.1868, "theta": -0.1908, "rho": 1.0094, "theo": 24.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.8, "last_trade_time": "2026-11-05T14:35:53", "percent_change": 0.0, "prev_day_close": 26.5749998092651}, {"option": "COST270319P01170000", "bid": 123.5, "bid_size": 7.0, "ask": 131.0, "ask_size": 23.0, "iv": 0.2305, "open_interest": 0.0, "volume": 0.0, "delta": -0.7587, "gamma": 0.0027, "vega": 1.9239, "theta": -0.2248, "rho": -1.6275, "theo": 127.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.025001525879}, {"option": "COST270319C01180000", "bid": 19.0, "bid_size": 100.0, "ask": 24.75, "ask_size": 57.0, "iv": 0.23, "open_interest": 55.0, "volume": 1.0, "delta": 0.2696, "gamma": 0.0022, "vega": 2.1139, "theta": -0.1838, "rho": 0.9404, "theo": 22.5597, "change": -4.845, "open": 23.83, "high": 23.83, "low": 23.83, "tick": "down", "last_trade_price": 23.83, "last_trade_time": "2026-11-06T14:55:51", "percent_change": -16.8963, "prev_day_close": 23.5}, {"option": "COST270319P01180000", "bid": 132.0, "bid_size": 42.0, "ask": 138.25, "ask_size": 50.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": -0.783, "gamma": 0.0027, "vega": 1.8171, "theta": -0.2199, "rho": -1.5911, "theo": 135.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.5, "last_trade_time": "2026-09-11T09:42:36", "percent_change": 0.0, "prev_day_close": 133.875}, {"option": "COST270319C01190000", "bid": 17.8, "bid_size": 77.0, "ask": 21.55, "ask_size": 7.0, "iv": 0.2294, "open_interest": 31.0, "volume": 4.0, "delta": 0.2501, "gamma": 0.0021, "vega": 2.0354, "theta": -0.1766, "rho": 0.873, "theo": 20.4243, "change": -3.925, "open": 22.4, "high": 22.55, "low": 22.2, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-11-06T11:50:33", "percent_change": -15.0239, "prev_day_close": 21.0250005722046}, {"option": "COST270319P01190000", "bid": 139.7, "bid_size": 46.0, "ask": 147.0, "ask_size": 25.0, "iv": 0.2289, "open_interest": 0.0, "volume": 0.0, "delta": -0.8067, "gamma": 0.0026, "vega": 1.6848, "theta": -0.2146, "rho": -1.4824, "theo": 144.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.400001525879}, {"option": "COST270319C01200000", "bid": 17.1, "bid_size": 20.0, "ask": 20.65, "ask_size": 41.0, "iv": 0.2352, "open_interest": 625.0, "volume": 14.0, "delta": 0.2317, "gamma": 0.002, "vega": 1.9548, "theta": -0.1692, "rho": 0.81, "theo": 18.4749, "change": -5.0, "open": 19.1, "high": 20.95, "low": 19.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-06T14:55:51", "percent_change": -20.8333, "prev_day_close": 18.9750003814697}, {"option": "COST270319P01200000", "bid": 148.1, "bid_size": 35.0, "ask": 156.0, "ask_size": 52.0, "iv": 0.2301, "open_interest": 0.0, "volume": 0.0, "delta": -0.8299, "gamma": 0.0026, "vega": 1.5436, "theta": -0.2118, "rho": -1.4148, "theo": 152.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 299.82, "last_trade_time": "2026-09-09T15:22:02", "percent_change": 0.0, "prev_day_close": 150.725006103516}, {"option": "COST270319C01210000", "bid": 14.75, "bid_size": 15.0, "ask": 17.7, "ask_size": 7.0, "iv": 0.2306, "open_interest": 201.0, "volume": 11.0, "delta": 0.2142, "gamma": 0.002, "vega": 1.8731, "theta": -0.1618, "rho": 0.7504, "theo": 16.6974, "change": -4.0, "open": 18.5, "high": 19.3, "low": 17.53, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-11-06T14:51:17", "percent_change": -18.5185, "prev_day_close": 17.125}, {"option": "COST270319P01210000", "bid": 157.2, "bid_size": 55.0, "ask": 163.3, "ask_size": 13.0, "iv": 0.2262, "open_interest": 0.0, "volume": 0.0, "delta": -0.8519, "gamma": 0.0025, "vega": 1.4248, "theta": -0.2071, "rho": -1.3403, "theo": 161.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.349998474121}, {"option": "COST270319C01220000", "bid": 12.0, "bid_size": 92.0, "ask": 19.0, "ask_size": 80.0, "iv": 0.2357, "open_interest": 34.0, "volume": 0.0, "delta": 0.1977, "gamma": 0.0019, "vega": 1.788, "theta": -0.1542, "rho": 0.6926, "theo": 15.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-11-04T15:18:16", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "COST270319P01220000", "bid": 166.0, "bid_size": 52.0, "ask": 173.0, "ask_size": 27.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": -0.8733, "gamma": 0.0025, "vega": 1.2675, "theta": -0.2041, "rho": -1.1455, "theo": 170.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.075004577637}, {"option": "COST270319C01230000", "bid": 10.75, "bid_size": 77.0, "ask": 16.15, "ask_size": 75.0, "iv": 0.2325, "open_interest": 11.0, "volume": 5.0, "delta": 0.1824, "gamma": 0.0018, "vega": 1.7039, "theta": -0.1467, "rho": 0.6398, "theo": 13.6194, "change": -3.5, "open": 14.9, "high": 14.95, "low": 14.7, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-11-06T12:08:44", "percent_change": -18.9702, "prev_day_close": 14.6999998092651}, {"option": "COST270319P01230000", "bid": 174.95, "bid_size": 48.0, "ask": 182.0, "ask_size": 31.0, "iv": 0.2272, "open_interest": 0.0, "volume": 0.0, "delta": -0.8937, "gamma": 0.0024, "vega": 1.0967, "theta": -0.1982, "rho": -1.0179, "theo": 179.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.349998474121}, {"option": "COST270319C01240000", "bid": 10.3, "bid_size": 48.0, "ask": 14.75, "ask_size": 79.0, "iv": 0.2353, "open_interest": 29.0, "volume": 0.0, "delta": 0.168, "gamma": 0.0017, "vega": 1.621, "theta": -0.1393, "rho": 0.5904, "theo": 12.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.57, "last_trade_time": "2026-11-05T09:46:57", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "COST270319P01240000", "bid": 184.1, "bid_size": 22.0, "ask": 191.0, "ask_size": 6.0, "iv": 0.2238, "open_interest": 0.0, "volume": 0.0, "delta": -0.9127, "gamma": 0.0023, "vega": 0.966, "theta": -0.197, "rho": -0.9455, "theo": 188.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.92, "last_trade_time": "2026-09-03T13:15:01", "percent_change": 0.0, "prev_day_close": 186.600006103516}, {"option": "COST270319C01250000", "bid": 9.85, "bid_size": 15.0, "ask": 13.35, "ask_size": 57.0, "iv": 0.2375, "open_interest": 14.0, "volume": 0.0, "delta": 0.1546, "gamma": 0.0016, "vega": 1.5378, "theta": -0.132, "rho": 0.5431, "theo": 11.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-11-05T10:25:34", "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "COST270319P01250000", "bid": 193.3, "bid_size": 30.0, "ask": 200.2, "ask_size": 6.0, "iv": 0.2156, "open_interest": 0.0, "volume": 0.0, "delta": -0.9301, "gamma": 0.0021, "vega": 0.8036, "theta": -0.1924, "rho": -0.7006, "theo": 197.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.924995422363}, {"option": "COST270319C01260000", "bid": 8.2, "bid_size": 59.0, "ask": 12.0, "ask_size": 66.0, "iv": 0.2352, "open_interest": 32.0, "volume": 1.0, "delta": 0.1422, "gamma": 0.0015, "vega": 1.4555, "theta": -0.1249, "rho": 0.4996, "theo": 10.0171, "change": -1.8, "open": 11.35, "high": 11.35, "low": 11.35, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-11-06T13:23:30", "percent_change": -13.6882, "prev_day_close": 10.7249999046326}, {"option": "COST270319P01260000", "bid": 202.95, "bid_size": 17.0, "ask": 209.9, "ask_size": 6.0, "iv": 0.2036, "open_interest": 0.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0019, "vega": 0.6132, "theta": -0.1836, "rho": -0.57, "theo": 207.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 309.08, "last_trade_time": "2026-08-03T10:36:53", "percent_change": 0.0, "prev_day_close": 205.375}, {"option": "COST270319C01270000", "bid": 7.35, "bid_size": 42.0, "ask": 11.0, "ask_size": 53.0, "iv": 0.2362, "open_interest": 8.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.0014, "vega": 1.3768, "theta": -0.118, "rho": 0.4599, "theo": 9.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.37, "last_trade_time": "2026-10-06T14:34:34", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "COST270319P01270000", "bid": 212.75, "bid_size": 17.0, "ask": 219.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0016, "vega": 0.4972, "theta": -0.1599, "rho": -0.4761, "theo": 216.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.050003051758}, {"option": "COST270319C01280000", "bid": 6.35, "bid_size": 92.0, "ask": 10.4, "ask_size": 74.0, "iv": 0.2374, "open_interest": 26.0, "volume": 1.0, "delta": 0.12, "gamma": 0.0013, "vega": 1.3002, "theta": -0.1114, "rho": 0.4224, "theo": 8.1685, "change": -2.05, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-06T14:06:35", "percent_change": -18.894, "prev_day_close": 8.25}, {"option": "COST270319P01280000", "bid": 222.55, "bid_size": 16.0, "ask": 229.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0014, "vega": 0.4024, "theta": -0.1325, "rho": -0.2524, "theo": 226.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.15, "last_trade_time": "2026-05-14T15:41:40", "percent_change": 0.0, "prev_day_close": 224.800003051758}, {"option": "COST270319C01290000", "bid": 6.05, "bid_size": 58.0, "ask": 9.05, "ask_size": 70.0, "iv": 0.2379, "open_interest": 4.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0012, "vega": 1.225, "theta": -0.105, "rho": 0.3876, "theo": 7.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-05T11:04:32", "percent_change": 0.0, "prev_day_close": 7.92500019073486}, {"option": "COST270319P01290000", "bid": 232.4, "bid_size": 16.0, "ask": 239.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.001, "vega": 0.2436, "theta": -0.0811, "rho": -0.1584, "theo": 236.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.725006103516}, {"option": "COST270319C01300000", "bid": 4.8, "bid_size": 108.0, "ask": 7.45, "ask_size": 89.0, "iv": 0.2322, "open_interest": 84.0, "volume": 6.0, "delta": 0.1012, "gamma": 0.0012, "vega": 1.1535, "theta": -0.0989, "rho": 0.3562, "theo": 6.6758, "change": -2.375, "open": 6.6, "high": 6.6, "low": 6.45, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-06T15:24:58", "percent_change": -26.9122, "prev_day_close": 6.79999995231628}, {"option": "COST270319P01300000", "bid": 242.2, "bid_size": 12.0, "ask": 249.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0008, "vega": 0.1484, "theta": -0.0423, "rho": -0.1114, "theo": 246.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.900001525879}, {"option": "COST270319C01310000", "bid": 4.55, "bid_size": 65.0, "ask": 7.75, "ask_size": 74.0, "iv": 0.239, "open_interest": 7.0, "volume": 0.0, "delta": 0.0929, "gamma": 0.0011, "vega": 1.0861, "theta": -0.0931, "rho": 0.3273, "theo": 6.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-04T11:04:00", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "COST270319P01310000", "bid": 252.2, "bid_size": 12.0, "ask": 259.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0005, "vega": 0.1106, "theta": -0.0158, "rho": -0.1016, "theo": 256.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.599998474121}, {"option": "COST270319C01320000", "bid": 4.0, "bid_size": 96.0, "ask": 6.15, "ask_size": 66.0, "iv": 0.2348, "open_interest": 10.0, "volume": 1.0, "delta": 0.0853, "gamma": 0.001, "vega": 1.021, "theta": -0.0876, "rho": 0.3002, "theo": 5.4718, "change": -2.175, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T14:51:18", "percent_change": -28.3388, "prev_day_close": 5.5}, {"option": "COST270319P01320000", "bid": 262.2, "bid_size": 14.0, "ask": 269.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0004, "vega": 0.0755, "theta": 0.0, "rho": 0.0, "theo": 266.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.599990844727}, {"option": "COST270319C01330000", "bid": 4.0, "bid_size": 47.0, "ask": 5.3, "ask_size": 6.0, "iv": 0.2364, "open_interest": 4.0, "volume": 0.0, "delta": 0.0783, "gamma": 0.001, "vega": 0.9582, "theta": -0.0823, "rho": 0.2754, "theo": 4.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.59, "last_trade_time": "2026-10-07T13:58:56", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "COST270319P01330000", "bid": 272.2, "bid_size": 12.0, "ask": 279.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0002, "vega": 0.025, "theta": 0.0, "rho": 0.0, "theo": 276.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.599990844727}, {"option": "COST270319C01340000", "bid": 3.1, "bid_size": 98.0, "ask": 6.0, "ask_size": 98.0, "iv": 0.2414, "open_interest": 30.0, "volume": 2.0, "delta": 0.0719, "gamma": 0.0009, "vega": 0.8999, "theta": -0.0774, "rho": 0.2533, "theo": 4.5027, "change": -1.775, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T14:57:25", "percent_change": -28.7449, "prev_day_close": 4.5}, {"option": "COST270319P01340000", "bid": 282.2, "bid_size": 13.0, "ask": 289.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 286.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 283.550003051758}, {"option": "COST270319C01350000", "bid": 2.96, "bid_size": 86.0, "ask": 5.35, "ask_size": 96.0, "iv": 0.2427, "open_interest": 4.0, "volume": 0.0, "delta": 0.0661, "gamma": 0.0008, "vega": 0.8455, "theta": -0.0728, "rho": 0.233, "theo": 4.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-30T09:42:42", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "COST270319P01350000", "bid": 292.2, "bid_size": 16.0, "ask": 299.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 296.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.700012207031}, {"option": "COST270319C01360000", "bid": 2.57, "bid_size": 87.0, "ask": 4.15, "ask_size": 62.0, "iv": 0.238, "open_interest": 13.0, "volume": 1.0, "delta": 0.0608, "gamma": 0.0008, "vega": 0.7938, "theta": -0.0684, "rho": 0.2141, "theo": 3.7257, "change": -1.575, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-06T14:51:14", "percent_change": -30.1435, "prev_day_close": 3.70000004768372}, {"option": "COST270319P01360000", "bid": 302.2, "bid_size": 12.0, "ask": 309.35, "ask_size": 1.0, "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": 306.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.675003051758}, {"option": "COST270319C01370000", "bid": 2.49, "bid_size": 54.0, "ask": 4.35, "ask_size": 65.0, "iv": 0.2446, "open_interest": 19.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0007, "vega": 0.7446, "theta": -0.0644, "rho": 0.1969, "theo": 3.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T10:28:04", "percent_change": 0.0, "prev_day_close": 3.3050000667572}, {"option": "COST270319P01370000", "bid": 312.2, "bid_size": 12.0, "ask": 319.15, "ask_size": 1.0, "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": 316.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.675003051758}, {"option": "COST270319C01380000", "bid": 2.31, "bid_size": 40.0, "ask": 3.6, "ask_size": 56.0, "iv": 0.2432, "open_interest": 12.0, "volume": 1.0, "delta": 0.0516, "gamma": 0.0007, "vega": 0.6989, "theta": -0.0606, "rho": 0.1816, "theo": 3.1021, "change": -1.165, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T14:33:49", "percent_change": -27.6394, "prev_day_close": 3.05000007152557}, {"option": "COST270319P01380000", "bid": 322.2, "bid_size": 12.0, "ask": 329.15, "ask_size": 1.0, "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": 326.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 323.599990844727}, {"option": "COST270319C01400000", "bid": 1.43, "bid_size": 84.0, "ask": 4.8, "ask_size": 64.0, "iv": 0.2565, "open_interest": 18.0, "volume": 1.0, "delta": 0.044, "gamma": 0.0006, "vega": 0.6174, "theta": -0.0537, "rho": 0.1547, "theo": 2.5997, "change": -1.405, "open": 2.67, "high": 2.67, "low": 2.67, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-11-06T14:18:01", "percent_change": -34.4785, "prev_day_close": 2.66499996185303}, {"option": "COST270319P01400000", "bid": 341.8, "bid_size": 11.0, "ask": 349.15, "ask_size": 1.0, "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": 346.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 343.899993896484}, {"option": "COST270319C01420000", "bid": 1.21, "bid_size": 85.0, "ask": 3.7, "ask_size": 55.0, "iv": 0.2558, "open_interest": 10.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0005, "vega": 0.5457, "theta": -0.0478, "rho": 0.1323, "theo": 2.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-22T11:48:19", "percent_change": 0.0, "prev_day_close": 2.50499993562698}, {"option": "COST270319P01420000", "bid": 362.2, "bid_size": 12.0, "ask": 369.35, "ask_size": 1.0, "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": 366.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 363.599990844727}, {"option": "COST270319C01440000", "bid": 1.32, "bid_size": 58.0, "ask": 3.5, "ask_size": 59.0, "iv": 0.2651, "open_interest": 12.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0004, "vega": 0.484, "theta": -0.0427, "rho": 0.1139, "theo": 1.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-11-05T10:24:16", "percent_change": 0.0, "prev_day_close": 2.12000000476837}, {"option": "COST270319P01440000", "bid": 382.2, "bid_size": 16.0, "ask": 389.5, "ask_size": 10.0, "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": 386.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 511.62, "last_trade_time": "2026-09-03T13:15:01", "percent_change": 0.0, "prev_day_close": 383.700012207031}, {"option": "COST270319C01460000", "bid": 1.23, "bid_size": 35.0, "ask": 2.46, "ask_size": 84.0, "iv": 0.263, "open_interest": 40.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0004, "vega": 0.4304, "theta": -0.0382, "rho": 0.0983, "theo": 1.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T10:52:29", "percent_change": 0.0, "prev_day_close": 1.94499999284744}, {"option": "COST270319P01460000", "bid": 402.2, "bid_size": 13.0, "ask": 409.15, "ask_size": 5.0, "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": 406.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 403.649993896484}, {"option": "COST270319C01480000", "bid": 0.87, "bid_size": 36.0, "ask": 3.45, "ask_size": 92.0, "iv": 0.2794, "open_interest": 433.0, "volume": 1.0, "delta": 0.0244, "gamma": 0.0003, "vega": 0.3837, "theta": -0.0344, "rho": 0.0855, "theo": 1.3847, "change": -1.305, "open": 1.59, "high": 1.59, "low": 1.59, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-06T13:27:01", "percent_change": -45.0777, "prev_day_close": 1.74500006437302}, {"option": "COST270319P01480000", "bid": 422.2, "bid_size": 12.0, "ask": 428.95, "ask_size": 1.0, "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": 426.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 483.33, "last_trade_time": "2026-03-16T10:47:47", "percent_change": 0.0, "prev_day_close": 423.649993896484}, {"option": "COST270319C01500000", "bid": 0.77, "bid_size": 30.0, "ask": 2.62, "ask_size": 81.0, "iv": 0.2779, "open_interest": 131.0, "volume": 4.0, "delta": 0.0214, "gamma": 0.0003, "vega": 0.3441, "theta": -0.0311, "rho": 0.0749, "theo": 1.2059, "change": -1.085, "open": 1.37, "high": 1.37, "low": 1.37, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-06T13:30:42", "percent_change": -44.1955, "prev_day_close": 1.38999998569489}, {"option": "COST270319P01500000", "bid": 442.2, "bid_size": 12.0, "ask": 449.8, "ask_size": 12.0, "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": 446.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 443.675003051758}, {"option": "COST270319C01520000", "bid": 0.61, "bid_size": 33.0, "ask": 3.75, "ask_size": 83.0, "iv": 0.2984, "open_interest": 89.0, "volume": 3.0, "delta": 0.0188, "gamma": 0.0003, "vega": 0.3096, "theta": -0.0283, "rho": 0.0658, "theo": 1.0573, "change": -1.145, "open": 1.18, "high": 1.18, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-06T13:31:22", "percent_change": -49.2473, "prev_day_close": 1.62999996542931}, {"option": "COST270319P01520000", "bid": 462.2, "bid_size": 12.0, "ask": 469.7, "ask_size": 12.0, "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": 466.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 463.599990844727}, {"option": "COST270319C01540000", "bid": 0.54, "bid_size": 18.0, "ask": 2.15, "ask_size": 79.0, "iv": 0.2855, "open_interest": 628.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0002, "vega": 0.2797, "theta": -0.0258, "rho": 0.0582, "theo": 0.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-05T15:10:20", "percent_change": 0.0, "prev_day_close": 1.08499997854233}, {"option": "COST270319P01540000", "bid": 482.2, "bid_size": 12.0, "ask": 488.95, "ask_size": 1.0, "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": 486.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 483.675003051758}, {"option": "COST270416C00640000", "bid": 422.7, "bid_size": 11.0, "ask": 430.35, "ask_size": 11.0, "iv": 0.3315, "open_interest": 12.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0001, "vega": 0.1733, "theta": 0.0, "rho": 2.707, "theo": 426.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 382.72, "last_trade_time": "2026-10-26T09:55:51", "percent_change": 0.0, "prev_day_close": 428.925003051758}, {"option": "COST270416P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 33.0, "iv": 0.3497, "open_interest": 16.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0001, "vega": 0.1749, "theta": -0.0172, "rho": -0.0406, "theo": 0.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-08T12:57:45", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "COST270416C00660000", "bid": 403.35, "bid_size": 11.0, "ask": 410.9, "ask_size": 11.0, "iv": 0.3262, "open_interest": 9.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0001, "vega": 0.2037, "theta": 0.0, "rho": 2.7843, "theo": 407.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 364.19, "last_trade_time": "2026-10-26T10:30:45", "percent_change": 0.0, "prev_day_close": 409.600006103516}, {"option": "COST270416P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 88.0, "iv": 0.3708, "open_interest": 24.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0001, "vega": 0.2064, "theta": -0.0196, "rho": -0.0488, "theo": 0.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-27T10:29:50", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "COST270416C00680000", "bid": 383.9, "bid_size": 1.0, "ask": 391.5, "ask_size": 12.0, "iv": 0.317, "open_interest": 9.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0001, "vega": 0.2408, "theta": -0.0038, "rho": 2.8591, "theo": 387.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 345.84, "last_trade_time": "2026-10-30T10:12:55", "percent_change": 0.0, "prev_day_close": 390.199996948242}, {"option": "COST270416P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 88.0, "iv": 0.3653, "open_interest": 25.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0001, "vega": 0.2426, "theta": -0.0226, "rho": -0.0591, "theo": 1.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-10-27T10:29:50", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "COST270416C00700000", "bid": 364.45, "bid_size": 10.0, "ask": 372.15, "ask_size": 16.0, "iv": 0.3213, "open_interest": 6.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0002, "vega": 0.2856, "theta": -0.0083, "rho": 2.9312, "theo": 368.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 380.42, "last_trade_time": "2026-11-05T12:25:50", "percent_change": 0.0, "prev_day_close": 370.700012207031}, {"option": "COST270416P00700000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 92.0, "iv": 0.3305, "open_interest": 9.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0002, "vega": 0.289, "theta": -0.0262, "rho": -0.0723, "theo": 1.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-10-27T10:29:50", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "COST270416C00720000", "bid": 345.8, "bid_size": 9.0, "ask": 352.9, "ask_size": 15.0, "iv": 0.3109, "open_interest": 7.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0002, "vega": 0.3411, "theta": -0.0135, "rho": 2.9993, "theo": 349.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 278.05, "last_trade_time": "2026-10-28T15:45:06", "percent_change": 0.0, "prev_day_close": 351.574996948242}, {"option": "COST270416P00720000", "bid": 0.0, "bid_size": 0.0, "ask": 3.95, "ask_size": 11.0, "iv": 0.3168, "open_interest": 252.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0002, "vega": 0.3448, "theta": -0.0306, "rho": -0.089, "theo": 1.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-03T15:46:31", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "COST270416C00740000", "bid": 326.4, "bid_size": 14.0, "ask": 333.7, "ask_size": 21.0, "iv": 0.3001, "open_interest": 4.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0003, "vega": 0.4075, "theta": -0.0196, "rho": 3.0627, "theo": 329.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 265.5, "last_trade_time": "2026-10-29T11:14:26", "percent_change": 0.0, "prev_day_close": 332.125}, {"option": "COST270416P00740000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.3093, "open_interest": 235.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0003, "vega": 0.4131, "theta": -0.0358, "rho": -0.1099, "theo": 1.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-11-04T15:13:22", "percent_change": 0.0, "prev_day_close": 3.03000009525567}, {"option": "COST270416C00760000", "bid": 307.4, "bid_size": 14.0, "ask": 314.5, "ask_size": 12.0, "iv": 0.2927, "open_interest": 3.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0003, "vega": 0.4887, "theta": -0.0266, "rho": 3.1198, "theo": 310.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.53, "last_trade_time": "2026-10-14T14:19:10", "percent_change": 0.0, "prev_day_close": 313.0}, {"option": "COST270416P00760000", "bid": 0.17, "bid_size": 15.0, "ask": 6.15, "ask_size": 15.0, "iv": 0.3043, "open_interest": 328.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0003, "vega": 0.4942, "theta": -0.0422, "rho": -0.1368, "theo": 2.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-02T15:20:34", "percent_change": 0.0, "prev_day_close": 3.18500009179115}, {"option": "COST270416C00780000", "bid": 288.55, "bid_size": 8.0, "ask": 295.55, "ask_size": 16.0, "iv": 0.2869, "open_interest": 1.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0004, "vega": 0.5842, "theta": -0.0349, "rho": 3.1694, "theo": 291.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 252.15, "last_trade_time": "2026-10-30T11:32:45", "percent_change": 0.0, "prev_day_close": 294.224990844727}, {"option": "COST270416P00780000", "bid": 2.0, "bid_size": 17.0, "ask": 6.8, "ask_size": 15.0, "iv": 0.3047, "open_interest": 41.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0004, "vega": 0.5932, "theta": -0.0497, "rho": -0.1705, "theo": 3.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-04T14:59:17", "percent_change": 0.0, "prev_day_close": 3.0749998986721}, {"option": "COST270416C00800000", "bid": 269.6, "bid_size": 12.0, "ask": 277.55, "ask_size": 16.0, "iv": 0.2849, "open_interest": 10.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0005, "vega": 0.698, "theta": -0.0444, "rho": 3.2095, "theo": 273.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.4, "last_trade_time": "2026-10-23T15:52:24", "percent_change": 0.0, "prev_day_close": 275.199996948242}, {"option": "COST270416P00800000", "bid": 1.72, "bid_size": 11.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.2731, "open_interest": 58.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0005, "vega": 0.7065, "theta": -0.0586, "rho": -0.2118, "theo": 3.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-11-04T13:30:42", "percent_change": 0.0, "prev_day_close": 4.06499999761581}, {"option": "COST270416C00820000", "bid": 251.45, "bid_size": 1.0, "ask": 258.45, "ask_size": 12.0, "iv": 0.2777, "open_interest": 0.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0006, "vega": 0.8281, "theta": -0.0552, "rho": 3.239, "theo": 254.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.100006103516}, {"option": "COST270416P00820000", "bid": 3.5, "bid_size": 68.0, "ask": 6.15, "ask_size": 70.0, "iv": 0.2706, "open_interest": 76.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0006, "vega": 0.8422, "theta": -0.0688, "rho": -0.2636, "theo": 5.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.43, "last_trade_time": "2026-11-02T15:46:39", "percent_change": 0.0, "prev_day_close": 4.87499988079071}, {"option": "COST270416C00840000", "bid": 232.95, "bid_size": 7.0, "ask": 240.2, "ask_size": 16.0, "iv": 0.2711, "open_interest": 4.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0007, "vega": 0.9771, "theta": -0.0672, "rho": 3.2548, "theo": 236.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.4, "last_trade_time": "2026-10-23T15:53:05", "percent_change": 0.0, "prev_day_close": 238.474998474121}, {"option": "COST270416P00840000", "bid": 5.2, "bid_size": 67.0, "ask": 7.2, "ask_size": 34.0, "iv": 0.2663, "open_interest": 201.0, "volume": 1.0, "delta": -0.0731, "gamma": 0.0007, "vega": 0.9921, "theta": -0.0804, "rho": -0.3261, "theo": 6.3991, "change": 1.975, "open": 7.35, "high": 7.35, "low": 7.35, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-11-06T15:42:03", "percent_change": 36.7442, "prev_day_close": 5.97500014305115}, {"option": "COST270416C00860000", "bid": 215.05, "bid_size": 7.0, "ask": 222.3, "ask_size": 12.0, "iv": 0.2666, "open_interest": 12.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0009, "vega": 1.1427, "theta": -0.0805, "rho": 3.2565, "theo": 218.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 172.42, "last_trade_time": "2026-10-23T15:54:37", "percent_change": 0.0, "prev_day_close": 220.275001525879}, {"option": "COST270416P00860000", "bid": 7.4, "bid_size": 7.0, "ask": 9.2, "ask_size": 40.0, "iv": 0.2657, "open_interest": 60.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0009, "vega": 1.1603, "theta": -0.0932, "rho": -0.4023, "theo": 8.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.79, "last_trade_time": "2026-11-04T12:35:35", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "COST270416C00865000", "bid": 209.5, "bid_size": 10.0, "ask": 217.65, "ask_size": 15.0, "iv": 0.2643, "open_interest": 8.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0009, "vega": 1.1867, "theta": -0.084, "rho": 3.254, "theo": 214.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 167.95, "last_trade_time": "2026-10-23T15:54:20", "percent_change": 0.0, "prev_day_close": 216.175003051758}, {"option": "COST270416P00865000", "bid": 6.65, "bid_size": 60.0, "ask": 9.65, "ask_size": 39.0, "iv": 0.2591, "open_interest": 46.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.0009, "vega": 1.203, "theta": -0.0966, "rho": -0.422, "theo": 8.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-11-05T15:47:36", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "COST270416C00870000", "bid": 205.3, "bid_size": 4.0, "ask": 213.25, "ask_size": 11.0, "iv": 0.2634, "open_interest": 4.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0009, "vega": 1.2311, "theta": -0.0875, "rho": 3.2506, "theo": 209.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.25, "last_trade_time": "2026-10-23T15:55:07", "percent_change": 0.0, "prev_day_close": 211.574996948242}, {"option": "COST270416P00870000", "bid": 6.5, "bid_size": 18.0, "ask": 11.5, "ask_size": 29.0, "iv": 0.261, "open_interest": 86.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.001, "vega": 1.2491, "theta": -0.1001, "rho": -0.4435, "theo": 9.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.73, "last_trade_time": "2026-11-04T12:11:05", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "COST270416C00875000", "bid": 201.45, "bid_size": 1.0, "ask": 209.35, "ask_size": 1.0, "iv": 0.2641, "open_interest": 2.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.001, "vega": 1.276, "theta": -0.0911, "rho": 3.2465, "theo": 205.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.18, "last_trade_time": "2026-09-29T12:50:09", "percent_change": 0.0, "prev_day_close": 207.150001525879}, {"option": "COST270416P00875000", "bid": 7.1, "bid_size": 12.0, "ask": 11.85, "ask_size": 12.0, "iv": 0.2595, "open_interest": 61.0, "volume": 0.0, "delta": -0.1055, "gamma": 0.001, "vega": 1.2977, "theta": -0.1036, "rho": -0.4669, "theo": 9.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.67, "last_trade_time": "2026-11-02T10:06:10", "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "COST270416C00880000", "bid": 197.7, "bid_size": 1.0, "ask": 205.0, "ask_size": 1.0, "iv": 0.2641, "open_interest": 5.0, "volume": 0.0, "delta": 0.8926, "gamma": 0.001, "vega": 1.3218, "theta": -0.0947, "rho": 3.2414, "theo": 200.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 128.87, "last_trade_time": "2026-10-14T11:25:18", "percent_change": 0.0, "prev_day_close": 202.875}, {"option": "COST270416P00880000", "bid": 8.8, "bid_size": 6.0, "ask": 12.2, "ask_size": 12.0, "iv": 0.2621, "open_interest": 54.0, "volume": 0.0, "delta": -0.111, "gamma": 0.001, "vega": 1.3436, "theta": -0.1072, "rho": -0.4904, "theo": 10.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-11-03T10:48:47", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "COST270416C00885000", "bid": 193.25, "bid_size": 1.0, "ask": 200.7, "ask_size": 1.0, "iv": 0.2626, "open_interest": 15.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0011, "vega": 1.3688, "theta": -0.0984, "rho": 3.235, "theo": 196.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.42, "last_trade_time": "2026-09-29T12:50:09", "percent_change": 0.0, "prev_day_close": 198.675003051758}, {"option": "COST270416P00885000", "bid": 7.7, "bid_size": 13.0, "ask": 13.8, "ask_size": 13.0, "iv": 0.2584, "open_interest": 19.0, "volume": 0.0, "delta": -0.1168, "gamma": 0.0011, "vega": 1.3939, "theta": -0.1108, "rho": -0.5153, "theo": 10.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.25, "last_trade_time": "2026-10-29T15:45:12", "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "COST270416C00890000", "bid": 189.55, "bid_size": 6.0, "ask": 196.45, "ask_size": 7.0, "iv": 0.2635, "open_interest": 12.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.0011, "vega": 1.4168, "theta": -0.1022, "rho": 3.2272, "theo": 192.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.1, "last_trade_time": "2026-11-04T14:17:09", "percent_change": 0.0, "prev_day_close": 193.799995422363}, {"option": "COST270416P00890000", "bid": 10.0, "bid_size": 11.0, "ask": 12.9, "ask_size": 41.0, "iv": 0.258, "open_interest": 23.0, "volume": 0.0, "delta": -0.1227, "gamma": 0.0011, "vega": 1.4402, "theta": -0.1145, "rho": -0.5407, "theo": 11.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.66, "last_trade_time": "2026-11-02T12:44:59", "percent_change": 0.0, "prev_day_close": 11.0750002861023}, {"option": "COST270416C00895000", "bid": 185.3, "bid_size": 6.0, "ask": 192.2, "ask_size": 7.0, "iv": 0.2624, "open_interest": 37.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0011, "vega": 1.4654, "theta": -0.1059, "rho": 3.2179, "theo": 188.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.51, "last_trade_time": "2026-11-02T09:50:54", "percent_change": 0.0, "prev_day_close": 189.625}, {"option": "COST270416P00895000", "bid": 10.65, "bid_size": 39.0, "ask": 13.55, "ask_size": 48.0, "iv": 0.2569, "open_interest": 89.0, "volume": 1.0, "delta": -0.1289, "gamma": 0.0012, "vega": 1.4864, "theta": -0.1182, "rho": -0.565, "theo": 12.2527, "change": 1.285, "open": 12.16, "high": 12.16, "low": 12.16, "tick": "down", "last_trade_price": 12.16, "last_trade_time": "2026-11-06T13:42:47", "percent_change": 11.8161, "prev_day_close": 11.75}, {"option": "COST270416C00900000", "bid": 181.05, "bid_size": 7.0, "ask": 188.35, "ask_size": 23.0, "iv": 0.2623, "open_interest": 18.0, "volume": 0.0, "delta": 0.8692, "gamma": 0.0012, "vega": 1.5138, "theta": -0.1097, "rho": 3.2076, "theo": 183.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.6, "last_trade_time": "2026-11-04T14:17:09", "percent_change": 0.0, "prev_day_close": 185.349998474121}, {"option": "COST270416P00900000", "bid": 11.2, "bid_size": 40.0, "ask": 14.8, "ask_size": 53.0, "iv": 0.2574, "open_interest": 132.0, "volume": 1.0, "delta": -0.1353, "gamma": 0.0012, "vega": 1.535, "theta": -0.122, "rho": -0.5918, "theo": 12.9715, "change": 1.285, "open": 12.91, "high": 12.91, "low": 12.91, "tick": "down", "last_trade_price": 12.91, "last_trade_time": "2026-11-06T13:42:47", "percent_change": 11.0538, "prev_day_close": 12.875}, {"option": "COST270416C00905000", "bid": 176.95, "bid_size": 7.0, "ask": 183.8, "ask_size": 7.0, "iv": 0.2605, "open_interest": 5.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0012, "vega": 1.5623, "theta": -0.1135, "rho": 3.1965, "theo": 179.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.75, "last_trade_time": "2026-10-07T14:41:39", "percent_change": 0.0, "prev_day_close": 181.974998474121}, {"option": "COST270416P00905000", "bid": 11.6, "bid_size": 46.0, "ask": 14.8, "ask_size": 9.0, "iv": 0.253, "open_interest": 48.0, "volume": 0.0, "delta": -0.1419, "gamma": 0.0013, "vega": 1.5887, "theta": -0.1258, "rho": -0.6206, "theo": 13.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.15, "last_trade_time": "2026-10-29T10:16:16", "percent_change": 0.0, "prev_day_close": 13.9249997138977}, {"option": "COST270416C00910000", "bid": 171.6, "bid_size": 5.0, "ask": 179.65, "ask_size": 5.0, "iv": 0.2576, "open_interest": 35.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.0013, "vega": 1.611, "theta": -0.1174, "rho": 3.1845, "theo": 175.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.35, "last_trade_time": "2026-10-28T10:41:39", "percent_change": 0.0, "prev_day_close": 177.525001525879}, {"option": "COST270416P00910000", "bid": 11.45, "bid_size": 13.0, "ask": 17.45, "ask_size": 13.0, "iv": 0.2552, "open_interest": 61.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0013, "vega": 1.6373, "theta": -0.1296, "rho": -0.6496, "theo": 14.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.25, "last_trade_time": "2026-11-03T15:02:41", "percent_change": 0.0, "prev_day_close": 14.5750002861023}, {"option": "COST270416C00915000", "bid": 168.3, "bid_size": 2.0, "ask": 175.6, "ask_size": 11.0, "iv": 0.2579, "open_interest": 11.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.0013, "vega": 1.6603, "theta": -0.1212, "rho": 3.1713, "theo": 171.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.41, "last_trade_time": "2026-11-04T11:36:02", "percent_change": 0.0, "prev_day_close": 173.349998474121}, {"option": "COST270416P00915000", "bid": 12.1, "bid_size": 13.0, "ask": 18.2, "ask_size": 13.0, "iv": 0.2537, "open_interest": 61.0, "volume": 0.0, "delta": -0.1559, "gamma": 0.0014, "vega": 1.6903, "theta": -0.1335, "rho": -0.6799, "theo": 15.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-11-04T15:34:18", "percent_change": 0.0, "prev_day_close": 15.6749997138977}, {"option": "COST270416C00920000", "bid": 164.4, "bid_size": 6.0, "ask": 171.55, "ask_size": 22.0, "iv": 0.257, "open_interest": 31.0, "volume": 0.0, "delta": 0.8423, "gamma": 0.0014, "vega": 1.7107, "theta": -0.125, "rho": 3.1561, "theo": 167.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.0, "last_trade_time": "2026-11-05T10:13:57", "percent_change": 0.0, "prev_day_close": 169.049995422363}, {"option": "COST270416P00920000", "bid": 14.75, "bid_size": 9.0, "ask": 18.3, "ask_size": 56.0, "iv": 0.2559, "open_interest": 469.0, "volume": 0.0, "delta": -0.1633, "gamma": 0.0014, "vega": 1.739, "theta": -0.1373, "rho": -0.7097, "theo": 16.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-05T15:40:02", "percent_change": 0.0, "prev_day_close": 15.9249997138977}, {"option": "COST270416C00925000", "bid": 160.4, "bid_size": 7.0, "ask": 167.55, "ask_size": 12.0, "iv": 0.2562, "open_interest": 5.0, "volume": 0.0, "delta": 0.835, "gamma": 0.0014, "vega": 1.7606, "theta": -0.1288, "rho": 3.1398, "theo": 163.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.8, "last_trade_time": "2026-10-14T09:36:42", "percent_change": 0.0, "prev_day_close": 164.974998474121}, {"option": "COST270416P00925000", "bid": 13.85, "bid_size": 56.0, "ask": 19.55, "ask_size": 57.0, "iv": 0.2509, "open_interest": 85.0, "volume": 0.0, "delta": -0.1709, "gamma": 0.0015, "vega": 1.7864, "theta": -0.1411, "rho": -0.7393, "theo": 17.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-05T14:41:58", "percent_change": 0.0, "prev_day_close": 16.8249998092651}, {"option": "COST270416C00930000", "bid": 156.4, "bid_size": 7.0, "ask": 163.5, "ask_size": 6.0, "iv": 0.2553, "open_interest": 8.0, "volume": 0.0, "delta": 0.8275, "gamma": 0.0014, "vega": 1.8106, "theta": -0.1327, "rho": 3.1218, "theo": 159.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.1, "last_trade_time": "2026-11-03T10:11:54", "percent_change": 0.0, "prev_day_close": 161.225006103516}, {"option": "COST270416P00930000", "bid": 16.3, "bid_size": 10.0, "ask": 19.7, "ask_size": 37.0, "iv": 0.2522, "open_interest": 15.0, "volume": 1.0, "delta": -0.1787, "gamma": 0.0015, "vega": 1.8352, "theta": -0.145, "rho": -0.7708, "theo": 18.1093, "change": 1.785, "open": 19.06, "high": 19.06, "low": 19.06, "tick": "up", "last_trade_price": 19.06, "last_trade_time": "2026-11-06T10:23:22", "percent_change": 10.3329, "prev_day_close": 17.9500007629395}, {"option": "COST270416C00935000", "bid": 152.7, "bid_size": 7.0, "ask": 159.65, "ask_size": 16.0, "iv": 0.2553, "open_interest": 13.0, "volume": 0.0, "delta": 0.8197, "gamma": 0.0015, "vega": 1.8596, "theta": -0.1365, "rho": 3.1034, "theo": 155.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.8, "last_trade_time": "2026-10-15T11:57:00", "percent_change": 0.0, "prev_day_close": 156.974998474121}, {"option": "COST270416P00935000", "bid": 17.4, "bid_size": 7.0, "ask": 20.75, "ask_size": 44.0, "iv": 0.252, "open_interest": 31.0, "volume": 0.0, "delta": -0.1868, "gamma": 0.0016, "vega": 1.8901, "theta": -0.1488, "rho": -0.805, "theo": 19.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.15, "last_trade_time": "2026-11-02T11:21:36", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "COST270416C00940000", "bid": 147.8, "bid_size": 6.0, "ask": 155.75, "ask_size": 12.0, "iv": 0.2518, "open_interest": 18.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.0015, "vega": 1.9083, "theta": -0.1402, "rho": 3.0841, "theo": 151.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.0, "last_trade_time": "2026-10-12T12:35:24", "percent_change": 0.0, "prev_day_close": 153.325004577637}, {"option": "COST270416P00940000", "bid": 16.8, "bid_size": 51.0, "ask": 23.45, "ask_size": 52.0, "iv": 0.2513, "open_interest": 33.0, "volume": 0.0, "delta": -0.1951, "gamma": 0.0016, "vega": 1.9374, "theta": -0.1526, "rho": -0.8387, "theo": 20.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.1, "last_trade_time": "2026-11-05T15:50:02", "percent_change": 0.0, "prev_day_close": 19.6750001907349}, {"option": "COST270416C00945000", "bid": 144.8, "bid_size": 3.0, "ask": 151.9, "ask_size": 16.0, "iv": 0.2534, "open_interest": 3.0, "volume": 0.0, "delta": 0.8036, "gamma": 0.0016, "vega": 1.9568, "theta": -0.144, "rho": 3.0638, "theo": 147.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.18, "last_trade_time": "2026-10-28T10:24:02", "percent_change": 0.0, "prev_day_close": 149.275001525879}, {"option": "COST270416P00945000", "bid": 18.75, "bid_size": 6.0, "ask": 24.6, "ask_size": 13.0, "iv": 0.253, "open_interest": 17.0, "volume": 0.0, "delta": -0.2037, "gamma": 0.0016, "vega": 1.9896, "theta": -0.1564, "rho": -0.8742, "theo": 21.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.17, "last_trade_time": "2026-11-04T10:39:33", "percent_change": 0.0, "prev_day_close": 21.4500007629395}, {"option": "COST270416C00950000", "bid": 141.2, "bid_size": 1.0, "ask": 148.1, "ask_size": 12.0, "iv": 0.2532, "open_interest": 27.0, "volume": 0.0, "delta": 0.7952, "gamma": 0.0016, "vega": 2.0056, "theta": -0.1476, "rho": 3.0414, "theo": 144.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.21, "last_trade_time": "2026-11-04T12:10:31", "percent_change": 0.0, "prev_day_close": 145.275001525879}, {"option": "COST270416P00950000", "bid": 21.15, "bid_size": 1.0, "ask": 25.85, "ask_size": 2.0, "iv": 0.2558, "open_interest": 23.0, "volume": 0.0, "delta": -0.2125, "gamma": 0.0017, "vega": 2.0372, "theta": -0.1601, "rho": -0.9074, "theo": 22.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.35, "last_trade_time": "2026-11-02T12:47:13", "percent_change": 0.0, "prev_day_close": 22.875}, {"option": "COST270416C00955000", "bid": 137.25, "bid_size": 1.0, "ask": 144.3, "ask_size": 3.0, "iv": 0.2524, "open_interest": 9.0, "volume": 0.0, "delta": 0.7865, "gamma": 0.0017, "vega": 2.0543, "theta": -0.1513, "rho": 3.0172, "theo": 140.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.0, "last_trade_time": "2026-10-23T13:17:00", "percent_change": 0.0, "prev_day_close": 142.349998474121}, {"option": "COST270416P00955000", "bid": 20.1, "bid_size": 11.0, "ask": 27.2, "ask_size": 12.0, "iv": 0.2499, "open_interest": 6.0, "volume": 0.0, "delta": -0.2215, "gamma": 0.0017, "vega": 2.0822, "theta": -0.1638, "rho": -0.9415, "theo": 23.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.2, "last_trade_time": "2026-11-03T15:02:40", "percent_change": 0.0, "prev_day_close": 23.875}, {"option": "COST270416C00960000", "bid": 133.7, "bid_size": 6.0, "ask": 140.65, "ask_size": 11.0, "iv": 0.2516, "open_interest": 28.0, "volume": 0.0, "delta": 0.7777, "gamma": 0.0017, "vega": 2.1016, "theta": -0.1549, "rho": 2.9921, "theo": 136.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.87, "last_trade_time": "2026-10-30T13:40:48", "percent_change": 0.0, "prev_day_close": 137.775001525879}, {"option": "COST270416P00960000", "bid": 21.3, "bid_size": 14.0, "ask": 28.6, "ask_size": 48.0, "iv": 0.2496, "open_interest": 9.0, "volume": 0.0, "delta": -0.2307, "gamma": 0.0018, "vega": 2.1278, "theta": -0.1675, "rho": -0.9769, "theo": 24.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.85, "last_trade_time": "2026-11-04T11:35:09", "percent_change": 0.0, "prev_day_close": 24.9250001907349}, {"option": "COST270416C00965000", "bid": 130.05, "bid_size": 6.0, "ask": 136.95, "ask_size": 12.0, "iv": 0.2509, "open_interest": 11.0, "volume": 0.0, "delta": 0.7687, "gamma": 0.0018, "vega": 2.1476, "theta": -0.1584, "rho": 2.9665, "theo": 133.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.21, "last_trade_time": "2026-10-29T15:34:56", "percent_change": 0.0, "prev_day_close": 134.25}, {"option": "COST270416P00965000", "bid": 22.5, "bid_size": 42.0, "ask": 28.15, "ask_size": 36.0, "iv": 0.2448, "open_interest": 28.0, "volume": 0.0, "delta": -0.2402, "gamma": 0.0018, "vega": 2.1793, "theta": -0.1711, "rho": -1.0144, "theo": 26.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.95, "last_trade_time": "2026-11-05T10:58:00", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "COST270416C00970000", "bid": 126.4, "bid_size": 6.0, "ask": 133.35, "ask_size": 11.0, "iv": 0.2502, "open_interest": 1.0, "volume": 0.0, "delta": 0.7595, "gamma": 0.0018, "vega": 2.1922, "theta": -0.1618, "rho": 2.9404, "theo": 129.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.5, "last_trade_time": "2026-10-08T15:46:56", "percent_change": 0.0, "prev_day_close": 130.549999237061}, {"option": "COST270416P00970000", "bid": 23.85, "bid_size": 8.0, "ask": 31.3, "ask_size": 13.0, "iv": 0.2484, "open_interest": 14.0, "volume": 0.0, "delta": -0.2499, "gamma": 0.0019, "vega": 2.2217, "theta": -0.1746, "rho": -1.0526, "theo": 27.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-10-30T09:41:57", "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "COST270416C00975000", "bid": 122.35, "bid_size": 11.0, "ask": 129.45, "ask_size": 23.0, "iv": 0.2477, "open_interest": 4.0, "volume": 0.0, "delta": 0.75, "gamma": 0.0018, "vega": 2.2367, "theta": -0.1651, "rho": 2.9125, "theo": 125.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.8, "last_trade_time": "2026-11-04T12:06:00", "percent_change": 0.0, "prev_day_close": 127.400001525879}, {"option": "COST270416P00975000", "bid": 26.45, "bid_size": 7.0, "ask": 31.05, "ask_size": 42.0, "iv": 0.2469, "open_interest": 4.0, "volume": 0.0, "delta": -0.2598, "gamma": 0.0019, "vega": 2.2684, "theta": -0.178, "rho": -1.0919, "theo": 28.8789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.1, "last_trade_time": "2026-10-29T09:41:27", "percent_change": 0.0, "prev_day_close": 29.125}, {"option": "COST270416C00980000", "bid": 119.35, "bid_size": 7.0, "ask": 126.35, "ask_size": 15.0, "iv": 0.2499, "open_interest": 22.0, "volume": 1.0, "delta": 0.7404, "gamma": 0.0019, "vega": 2.2804, "theta": -0.1684, "rho": 2.8832, "theo": 122.3574, "change": -6.475, "open": 124.85, "high": 124.85, "low": 124.85, "tick": "up", "last_trade_price": 124.85, "last_trade_time": "2026-11-06T14:54:03", "percent_change": -4.93052, "prev_day_close": 124.0}, {"option": "COST270416P00980000", "bid": 27.2, "bid_size": 42.0, "ask": 32.45, "ask_size": 40.0, "iv": 0.2448, "open_interest": 13.0, "volume": 0.0, "delta": -0.2698, "gamma": 0.002, "vega": 2.3105, "theta": -0.1813, "rho": -1.1278, "theo": 30.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.95, "last_trade_time": "2026-11-04T12:25:46", "percent_change": 0.0, "prev_day_close": 30.125}, {"option": "COST270416C00985000", "bid": 115.9, "bid_size": 15.0, "ask": 122.9, "ask_size": 15.0, "iv": 0.2493, "open_interest": 129.0, "volume": 0.0, "delta": 0.7306, "gamma": 0.0019, "vega": 2.3231, "theta": -0.1715, "rho": 2.8523, "theo": 118.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.35, "last_trade_time": "2026-10-14T14:21:12", "percent_change": 0.0, "prev_day_close": 120.575000762939}, {"option": "COST270416P00985000", "bid": 28.2, "bid_size": 43.0, "ask": 35.4, "ask_size": 62.0, "iv": 0.2462, "open_interest": 123.0, "volume": 0.0, "delta": -0.2803, "gamma": 0.002, "vega": 2.3497, "theta": -0.1846, "rho": -1.1642, "theo": 31.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.77, "last_trade_time": "2026-11-05T12:27:09", "percent_change": 0.0, "prev_day_close": 31.2750005722046}, {"option": "COST270416C00990000", "bid": 112.0, "bid_size": 6.0, "ask": 120.0, "ask_size": 11.0, "iv": 0.248, "open_interest": 16.0, "volume": 0.0, "delta": 0.7206, "gamma": 0.002, "vega": 2.3642, "theta": -0.1746, "rho": 2.8204, "theo": 115.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.23, "last_trade_time": "2026-11-04T11:26:09", "percent_change": 0.0, "prev_day_close": 116.549999237061}, {"option": "COST270416P00990000", "bid": 29.75, "bid_size": 40.0, "ask": 36.95, "ask_size": 50.0, "iv": 0.2457, "open_interest": 4.0, "volume": 0.0, "delta": -0.2908, "gamma": 0.002, "vega": 2.3881, "theta": -0.1878, "rho": -1.2025, "theo": 33.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.05, "last_trade_time": "2026-11-05T15:47:36", "percent_change": 0.0, "prev_day_close": 32.9749994277954}, {"option": "COST270416C00995000", "bid": 109.15, "bid_size": 7.0, "ask": 116.15, "ask_size": 12.0, "iv": 0.2482, "open_interest": 4.0, "volume": 0.0, "delta": 0.7104, "gamma": 0.002, "vega": 2.4034, "theta": -0.1775, "rho": 2.7882, "theo": 112.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.2, "last_trade_time": "2026-10-30T15:47:46", "percent_change": 0.0, "prev_day_close": 113.625}, {"option": "COST270416P00995000", "bid": 32.0, "bid_size": 34.0, "ask": 38.55, "ask_size": 50.0, "iv": 0.2466, "open_interest": 15.0, "volume": 0.0, "delta": -0.3014, "gamma": 0.0021, "vega": 2.4306, "theta": -0.1908, "rho": -1.2416, "theo": 35.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.9, "last_trade_time": "2026-10-28T10:50:52", "percent_change": 0.0, "prev_day_close": 34.375}, {"option": "COST270416C01000000", "bid": 105.85, "bid_size": 18.0, "ask": 113.2, "ask_size": 35.0, "iv": 0.2475, "open_interest": 120.0, "volume": 11.0, "delta": 0.7001, "gamma": 0.002, "vega": 2.4409, "theta": -0.1803, "rho": 2.7555, "theo": 108.9033, "change": -6.96, "open": 111.2, "high": 111.34, "low": 110.64, "tick": "no_change", "last_trade_price": 110.64, "last_trade_time": "2026-11-06T14:33:49", "percent_change": -5.91837, "prev_day_close": 110.224998474121}, {"option": "COST270416P01000000", "bid": 33.1, "bid_size": 42.0, "ask": 40.2, "ask_size": 51.0, "iv": 0.2447, "open_interest": 17.0, "volume": 1.0, "delta": -0.3125, "gamma": 0.0021, "vega": 2.4657, "theta": -0.1938, "rho": -1.2836, "theo": 36.7109, "change": 3.625, "open": 37.95, "high": 37.95, "low": 37.95, "tick": "down", "last_trade_price": 37.95, "last_trade_time": "2026-11-06T14:54:52", "percent_change": 10.5608, "prev_day_close": 36.1749992370606}, {"option": "COST270416C01005000", "bid": 102.6, "bid_size": 8.0, "ask": 109.65, "ask_size": 15.0, "iv": 0.247, "open_interest": 9.0, "volume": 0.0, "delta": 0.6896, "gamma": 0.0021, "vega": 2.477, "theta": -0.1829, "rho": 2.7217, "theo": 105.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-10-29T10:05:07", "percent_change": 0.0, "prev_day_close": 107.275001525879}, {"option": "COST270416P01005000", "bid": 35.3, "bid_size": 33.0, "ask": 41.9, "ask_size": 47.0, "iv": 0.2452, "open_interest": 8.0, "volume": 0.0, "delta": -0.3233, "gamma": 0.0022, "vega": 2.5012, "theta": -0.1966, "rho": -1.3222, "theo": 38.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-11-04T11:35:09", "percent_change": 0.0, "prev_day_close": 38.125}, {"option": "COST270416C01010000", "bid": 99.4, "bid_size": 8.0, "ask": 106.5, "ask_size": 13.0, "iv": 0.2464, "open_interest": 20.0, "volume": 0.0, "delta": 0.679, "gamma": 0.0021, "vega": 2.512, "theta": -0.1855, "rho": 2.6863, "theo": 102.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.3, "last_trade_time": "2026-11-05T11:25:33", "percent_change": 0.0, "prev_day_close": 104.199996948242}, {"option": "COST270416P01010000", "bid": 36.4, "bid_size": 9.0, "ask": 43.85, "ask_size": 13.0, "iv": 0.2437, "open_interest": 6.0, "volume": 0.0, "delta": -0.3345, "gamma": 0.0022, "vega": 2.535, "theta": -0.1993, "rho": -1.3577, "theo": 40.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.95, "last_trade_time": "2026-11-03T09:54:50", "percent_change": 0.0, "prev_day_close": 39.5750007629394}, {"option": "COST270416C01015000", "bid": 96.3, "bid_size": 7.0, "ask": 103.35, "ask_size": 13.0, "iv": 0.2459, "open_interest": 3.0, "volume": 0.0, "delta": 0.6683, "gamma": 0.0021, "vega": 2.5453, "theta": -0.1879, "rho": 2.6495, "theo": 99.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.72, "last_trade_time": "2026-11-04T15:56:19", "percent_change": 0.0, "prev_day_close": 101.049999237061}, {"option": "COST270416P01015000", "bid": 38.25, "bid_size": 34.0, "ask": 45.4, "ask_size": 44.0, "iv": 0.2425, "open_interest": 4.0, "volume": 0.0, "delta": -0.3462, "gamma": 0.0022, "vega": 2.564, "theta": -0.2019, "rho": -1.3962, "theo": 42.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-11-04T13:42:56", "percent_change": 0.0, "prev_day_close": 41.5500011444092}, {"option": "COST270416C01020000", "bid": 93.2, "bid_size": 7.0, "ask": 100.3, "ask_size": 14.0, "iv": 0.2453, "open_interest": 34.0, "volume": 0.0, "delta": 0.6574, "gamma": 0.0022, "vega": 2.5766, "theta": -0.1901, "rho": 2.612, "theo": 96.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.23, "last_trade_time": "2026-11-04T14:06:20", "percent_change": 0.0, "prev_day_close": 97.875}, {"option": "COST270416P01020000", "bid": 40.1, "bid_size": 13.0, "ask": 47.6, "ask_size": 46.0, "iv": 0.2426, "open_interest": 11.0, "volume": 1.0, "delta": -0.3576, "gamma": 0.0023, "vega": 2.5914, "theta": -0.2043, "rho": -1.4344, "theo": 43.9921, "change": -0.505, "open": 40.37, "high": 40.37, "low": 40.37, "tick": "down", "last_trade_price": 40.37, "last_trade_time": "2026-11-06T13:33:04", "percent_change": -1.23547, "prev_day_close": 43.1499996185303}, {"option": "COST270416C01025000", "bid": 90.2, "bid_size": 10.0, "ask": 97.3, "ask_size": 12.0, "iv": 0.2448, "open_interest": 17.0, "volume": 0.0, "delta": 0.6464, "gamma": 0.0022, "vega": 2.6057, "theta": -0.1922, "rho": 2.5743, "theo": 93.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.9, "last_trade_time": "2026-11-05T14:02:35", "percent_change": 0.0, "prev_day_close": 94.9750022888184}, {"option": "COST270416P01025000", "bid": 42.05, "bid_size": 35.0, "ask": 49.15, "ask_size": 39.0, "iv": 0.2412, "open_interest": 23.0, "volume": 0.0, "delta": -0.3695, "gamma": 0.0023, "vega": 2.6212, "theta": -0.2066, "rho": -1.4742, "theo": 45.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-11-03T10:09:17", "percent_change": 0.0, "prev_day_close": 45.1750011444092}, {"option": "COST270416C01030000", "bid": 87.3, "bid_size": 7.0, "ask": 94.35, "ask_size": 14.0, "iv": 0.2444, "open_interest": 19.0, "volume": 0.0, "delta": 0.6353, "gamma": 0.0022, "vega": 2.6327, "theta": -0.1941, "rho": 2.5364, "theo": 90.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.16, "last_trade_time": "2026-11-05T14:50:30", "percent_change": 0.0, "prev_day_close": 91.7750015258789}, {"option": "COST270416P01030000", "bid": 44.1, "bid_size": 24.0, "ask": 51.6, "ask_size": 30.0, "iv": 0.2416, "open_interest": 2.0, "volume": 0.0, "delta": -0.3814, "gamma": 0.0024, "vega": 2.6454, "theta": -0.2088, "rho": -1.5158, "theo": 48.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-11-05T10:12:14", "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "COST270416C01035000", "bid": 84.4, "bid_size": 17.0, "ask": 91.45, "ask_size": 13.0, "iv": 0.2439, "open_interest": 15.0, "volume": 0.0, "delta": 0.6241, "gamma": 0.0022, "vega": 2.6578, "theta": -0.1959, "rho": 2.4978, "theo": 87.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.3, "last_trade_time": "2026-11-05T13:54:39", "percent_change": 0.0, "prev_day_close": 89.1000022888184}, {"option": "COST270416P01035000", "bid": 46.15, "bid_size": 6.0, "ask": 53.05, "ask_size": 9.0, "iv": 0.2399, "open_interest": 6.0, "volume": 0.0, "delta": -0.3932, "gamma": 0.0024, "vega": 2.6679, "theta": -0.2108, "rho": -1.5529, "theo": 50.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-11-04T10:42:48", "percent_change": 0.0, "prev_day_close": 48.9750003814697}, {"option": "COST270416C01040000", "bid": 81.6, "bid_size": 19.0, "ask": 88.65, "ask_size": 11.0, "iv": 0.2435, "open_interest": 36.0, "volume": 0.0, "delta": 0.6128, "gamma": 0.0023, "vega": 2.681, "theta": -0.1975, "rho": 2.4577, "theo": 84.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.85, "last_trade_time": "2026-11-05T11:44:47", "percent_change": 0.0, "prev_day_close": 86.1000022888184}, {"option": "COST270416P01040000", "bid": 48.3, "bid_size": 25.0, "ask": 53.95, "ask_size": 9.0, "iv": 0.2371, "open_interest": 10.0, "volume": 0.0, "delta": -0.4054, "gamma": 0.0024, "vega": 2.6875, "theta": -0.2126, "rho": -1.5852, "theo": 52.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.95, "last_trade_time": "2026-11-05T10:10:31", "percent_change": 0.0, "prev_day_close": 51.375}, {"option": "COST270416C01045000", "bid": 78.6, "bid_size": 6.0, "ask": 85.9, "ask_size": 12.0, "iv": 0.243, "open_interest": 18.0, "volume": 0.0, "delta": 0.6014, "gamma": 0.0023, "vega": 2.7023, "theta": -0.1989, "rho": 2.4165, "theo": 81.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.3, "last_trade_time": "2026-11-05T13:51:24", "percent_change": 0.0, "prev_day_close": 83.6500015258789}, {"option": "COST270416P01045000", "bid": 50.5, "bid_size": 14.0, "ask": 57.15, "ask_size": 27.0, "iv": 0.2384, "open_interest": 7.0, "volume": 1.0, "delta": -0.4176, "gamma": 0.0024, "vega": 2.704, "theta": -0.2143, "rho": -1.6229, "theo": 54.5377, "change": 8.95, "open": 60.0, "high": 60.0, "low": 60.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-11-06T09:40:46", "percent_change": 17.5318, "prev_day_close": 53.4750003814697}, {"option": "COST270416C01050000", "bid": 75.95, "bid_size": 20.0, "ask": 83.45, "ask_size": 30.0, "iv": 0.2426, "open_interest": 18.0, "volume": 7.0, "delta": 0.59, "gamma": 0.0023, "vega": 2.7213, "theta": -0.2002, "rho": 2.3747, "theo": 79.1857, "change": -8.21, "open": 83.2, "high": 83.2, "low": 79.54, "tick": "no_change", "last_trade_price": 79.54, "last_trade_time": "2026-11-06T15:03:02", "percent_change": -9.35613, "prev_day_close": 80.1500015258789}, {"option": "COST270416P01050000", "bid": 52.8, "bid_size": 14.0, "ask": 59.7, "ask_size": 28.0, "iv": 0.2387, "open_interest": 3.0, "volume": 0.0, "delta": -0.4297, "gamma": 0.0025, "vega": 2.7184, "theta": -0.2158, "rho": -1.6543, "theo": 56.7864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.85, "last_trade_time": "2026-10-27T10:28:34", "percent_change": 0.0, "prev_day_close": 55.875}, {"option": "COST270416C01055000", "bid": 73.25, "bid_size": 24.0, "ask": 80.55, "ask_size": 14.0, "iv": 0.2421, "open_interest": 13.0, "volume": 0.0, "delta": 0.5785, "gamma": 0.0023, "vega": 2.7379, "theta": -0.2013, "rho": 2.3331, "theo": 76.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.15, "last_trade_time": "2026-11-05T13:43:39", "percent_change": 0.0, "prev_day_close": 78.1749992370606}, {"option": "COST270416P01055000", "bid": 55.1, "bid_size": 23.0, "ask": 62.05, "ask_size": 26.0, "iv": 0.2383, "open_interest": 2.0, "volume": 0.0, "delta": -0.4422, "gamma": 0.0025, "vega": 2.7307, "theta": -0.2173, "rho": -1.6905, "theo": 59.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.55, "last_trade_time": "2026-10-27T10:33:57", "percent_change": 0.0, "prev_day_close": 58.2999992370606}, {"option": "COST270416C01060000", "bid": 70.65, "bid_size": 21.0, "ask": 77.85, "ask_size": 26.0, "iv": 0.2411, "open_interest": 29.0, "volume": 4.0, "delta": 0.5669, "gamma": 0.0023, "vega": 2.7522, "theta": -0.2022, "rho": 2.2916, "theo": 73.9401, "change": -6.74, "open": 74.81, "high": 74.81, "low": 74.81, "tick": "no_change", "last_trade_price": 74.81, "last_trade_time": "2026-11-06T14:53:17", "percent_change": -8.26487, "prev_day_close": 74.6500015258789}, {"option": "COST270416P01060000", "bid": 58.35, "bid_size": 20.0, "ask": 64.45, "ask_size": 16.0, "iv": 0.2394, "open_interest": 6.0, "volume": 0.0, "delta": -0.4546, "gamma": 0.0025, "vega": 2.7412, "theta": -0.2185, "rho": -1.7269, "theo": 61.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.97, "last_trade_time": "2026-10-19T10:57:34", "percent_change": 0.0, "prev_day_close": 60.5249996185303}, {"option": "COST270416C01065000", "bid": 68.2, "bid_size": 19.0, "ask": 75.4, "ask_size": 11.0, "iv": 0.2413, "open_interest": 7.0, "volume": 0.0, "delta": 0.5554, "gamma": 0.0024, "vega": 2.7643, "theta": -0.2029, "rho": 2.25, "theo": 71.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.05, "last_trade_time": "2026-11-04T10:48:11", "percent_change": 0.0, "prev_day_close": 73.2249984741211}, {"option": "COST270416P01065000", "bid": 59.95, "bid_size": 23.0, "ask": 66.9, "ask_size": 26.0, "iv": 0.2374, "open_interest": 3.0, "volume": 1.0, "delta": -0.4672, "gamma": 0.0025, "vega": 2.7485, "theta": -0.2196, "rho": -1.7622, "theo": 64.0307, "change": 7.5, "open": 69.0, "high": 69.0, "low": 69.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-11-06T09:39:23", "percent_change": 12.1951, "prev_day_close": 63.25}, {"option": "COST270416C01070000", "bid": 65.65, "bid_size": 13.0, "ask": 73.1, "ask_size": 28.0, "iv": 0.2408, "open_interest": 11.0, "volume": 0.0, "delta": 0.5438, "gamma": 0.0024, "vega": 2.7742, "theta": -0.2035, "rho": 2.2071, "theo": 68.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.51, "last_trade_time": "2026-11-05T10:37:16", "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "COST270416P01070000", "bid": 62.5, "bid_size": 22.0, "ask": 69.5, "ask_size": 25.0, "iv": 0.237, "open_interest": 4.0, "volume": 1.0, "delta": -0.4799, "gamma": 0.0026, "vega": 2.7505, "theta": -0.2204, "rho": -1.7868, "theo": 66.6037, "change": -0.35, "open": 62.4, "high": 62.4, "low": 62.4, "tick": "down", "last_trade_price": 62.4, "last_trade_time": "2026-11-06T13:33:04", "percent_change": -0.557769, "prev_day_close": 65.6750030517578}, {"option": "COST270416C01080000", "bid": 61.0, "bid_size": 20.0, "ask": 68.25, "ask_size": 11.0, "iv": 0.2404, "open_interest": 13.0, "volume": 2.0, "delta": 0.5206, "gamma": 0.0024, "vega": 2.7871, "theta": -0.2041, "rho": 2.1188, "theo": 64.1713, "change": -4.52, "open": 67.78, "high": 67.78, "low": 67.78, "tick": "down", "last_trade_price": 67.78, "last_trade_time": "2026-11-06T12:33:57", "percent_change": -6.25173, "prev_day_close": 65.9499988555908}, {"option": "COST270416P01080000", "bid": 67.75, "bid_size": 14.0, "ask": 74.8, "ask_size": 26.0, "iv": 0.2364, "open_interest": 5.0, "volume": 0.0, "delta": -0.5052, "gamma": 0.0026, "vega": 2.7518, "theta": -0.2218, "rho": -1.839, "theo": 71.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.4, "last_trade_time": "2026-11-02T11:56:15", "percent_change": 0.0, "prev_day_close": 70.8500022888184}, {"option": "COST270416C01090000", "bid": 56.35, "bid_size": 24.0, "ask": 63.8, "ask_size": 32.0, "iv": 0.2395, "open_interest": 16.0, "volume": 10.0, "delta": 0.4973, "gamma": 0.0024, "vega": 2.7908, "theta": -0.2039, "rho": 2.0315, "theo": 59.6296, "change": -4.175, "open": 63.45, "high": 63.45, "low": 63.45, "tick": "up", "last_trade_price": 63.45, "last_trade_time": "2026-11-06T13:53:57", "percent_change": -6.17375, "prev_day_close": 61.5500011444092}, {"option": "COST270416P01090000", "bid": 73.2, "bid_size": 20.0, "ask": 80.4, "ask_size": 24.0, "iv": 0.2356, "open_interest": 3.0, "volume": 0.0, "delta": -0.5309, "gamma": 0.0026, "vega": 2.7399, "theta": -0.2225, "rho": -1.898, "theo": 77.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.15, "last_trade_time": "2026-11-04T09:54:26", "percent_change": 0.0, "prev_day_close": 76.4000015258789}, {"option": "COST270416C01100000", "bid": 52.05, "bid_size": 32.0, "ask": 59.45, "ask_size": 44.0, "iv": 0.2388, "open_interest": 55.0, "volume": 5.0, "delta": 0.4742, "gamma": 0.0024, "vega": 2.7854, "theta": -0.2031, "rho": 1.944, "theo": 55.3185, "change": -5.185, "open": 58.14, "high": 58.14, "low": 58.14, "tick": "no_change", "last_trade_price": 58.14, "last_trade_time": "2026-11-06T14:00:44", "percent_change": -8.18792, "prev_day_close": 56.7250003814697}, {"option": "COST270416P01100000", "bid": 78.95, "bid_size": 12.0, "ask": 86.25, "ask_size": 12.0, "iv": 0.2349, "open_interest": 8.0, "volume": 0.0, "delta": -0.5565, "gamma": 0.0026, "vega": 2.7135, "theta": -0.2226, "rho": -1.9398, "theo": 83.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.15, "last_trade_time": "2026-11-04T10:00:36", "percent_change": 0.0, "prev_day_close": 82.1749992370606}, {"option": "COST270416C01110000", "bid": 48.1, "bid_size": 27.0, "ask": 55.4, "ask_size": 33.0, "iv": 0.2385, "open_interest": 10.0, "volume": 1.0, "delta": 0.4512, "gamma": 0.0024, "vega": 2.7706, "theta": -0.2016, "rho": 1.8542, "theo": 51.239, "change": -4.97, "open": 54.08, "high": 54.08, "low": 54.08, "tick": "up", "last_trade_price": 54.08, "last_trade_time": "2026-11-06T11:51:29", "percent_change": -8.41659, "prev_day_close": 53.0750007629394}, {"option": "COST270416P01110000", "bid": 84.9, "bid_size": 19.0, "ask": 92.35, "ask_size": 22.0, "iv": 0.2343, "open_interest": 4.0, "volume": 0.0, "delta": -0.5819, "gamma": 0.0026, "vega": 2.6826, "theta": -0.2222, "rho": -1.9665, "theo": 89.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.95, "last_trade_time": "2026-11-04T10:00:19", "percent_change": 0.0, "prev_day_close": 88.1499977111816}, {"option": "COST270416C01120000", "bid": 44.1, "bid_size": 33.0, "ask": 51.45, "ask_size": 38.0, "iv": 0.2375, "open_interest": 38.0, "volume": 5.0, "delta": 0.4286, "gamma": 0.0024, "vega": 2.7475, "theta": -0.1995, "rho": 1.7662, "theo": 47.389, "change": -5.04, "open": 49.91, "high": 49.91, "low": 49.91, "tick": "no_change", "last_trade_price": 49.91, "last_trade_time": "2026-11-06T14:00:44", "percent_change": -9.17197, "prev_day_close": 49.3250007629394}, {"option": "COST270416P01120000", "bid": 91.4, "bid_size": 13.0, "ask": 98.45, "ask_size": 22.0, "iv": 0.2337, "open_interest": 4.0, "volume": 0.0, "delta": -0.6074, "gamma": 0.0027, "vega": 2.6344, "theta": -0.2212, "rho": -2.0003, "theo": 95.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.15, "last_trade_time": "2026-11-03T09:45:01", "percent_change": 0.0, "prev_day_close": 94.4500007629394}, {"option": "COST270416C01130000", "bid": 40.8, "bid_size": 30.0, "ask": 48.3, "ask_size": 35.0, "iv": 0.2385, "open_interest": 10.0, "volume": 0.0, "delta": 0.4062, "gamma": 0.0024, "vega": 2.7165, "theta": -0.1968, "rho": 1.6797, "theo": 43.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.2, "last_trade_time": "2026-11-04T10:08:05", "percent_change": 0.0, "prev_day_close": 45.6749992370606}, {"option": "COST270416P01130000", "bid": 97.95, "bid_size": 14.0, "ask": 105.0, "ask_size": 12.0, "iv": 0.233, "open_interest": 3.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.0027, "vega": 2.5768, "theta": -0.2198, "rho": -2.0152, "theo": 102.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.6, "last_trade_time": "2026-10-29T12:25:23", "percent_change": 0.0, "prev_day_close": 100.924999237061}, {"option": "COST270416C01140000", "bid": 37.05, "bid_size": 9.0, "ask": 44.9, "ask_size": 40.0, "iv": 0.2375, "open_interest": 25.0, "volume": 0.0, "delta": 0.3843, "gamma": 0.0023, "vega": 2.6766, "theta": -0.1935, "rho": 1.5921, "theo": 40.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.25, "last_trade_time": "2026-11-04T11:21:48", "percent_change": 0.0, "prev_day_close": 41.875}, {"option": "COST270416P01140000", "bid": 104.65, "bid_size": 9.0, "ask": 111.8, "ask_size": 21.0, "iv": 0.2322, "open_interest": 8.0, "volume": 0.0, "delta": -0.6579, "gamma": 0.0026, "vega": 2.5107, "theta": -0.2178, "rho": -2.0066, "theo": 108.9541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.7, "last_trade_time": "2026-11-03T09:44:23", "percent_change": 0.0, "prev_day_close": 107.099998474121}, {"option": "COST270416C01150000", "bid": 33.95, "bid_size": 9.0, "ask": 41.65, "ask_size": 40.0, "iv": 0.2372, "open_interest": 22.0, "volume": 0.0, "delta": 0.363, "gamma": 0.0023, "vega": 2.6297, "theta": -0.1897, "rho": 1.5069, "theo": 37.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.4, "last_trade_time": "2026-11-04T12:28:10", "percent_change": 0.0, "prev_day_close": 38.6749992370606}, {"option": "COST270416P01150000", "bid": 111.65, "bid_size": 8.0, "ask": 118.9, "ask_size": 10.0, "iv": 0.2317, "open_interest": 2.0, "volume": 0.0, "delta": -0.6826, "gamma": 0.0026, "vega": 2.4281, "theta": -0.2154, "rho": -2.0031, "theo": 116.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.22, "last_trade_time": "2026-11-04T12:14:05", "percent_change": 0.0, "prev_day_close": 114.350002288818}, {"option": "COST270416C01160000", "bid": 30.95, "bid_size": 8.0, "ask": 38.75, "ask_size": 24.0, "iv": 0.237, "open_interest": 45.0, "volume": 1.0, "delta": 0.3421, "gamma": 0.0022, "vega": 2.577, "theta": -0.1855, "rho": 1.4247, "theo": 34.1805, "change": -6.695, "open": 34.28, "high": 34.28, "low": 34.28, "tick": "up", "last_trade_price": 34.28, "last_trade_time": "2026-11-06T09:50:49", "percent_change": -16.3392, "prev_day_close": 36.0750007629394}, {"option": "COST270416P01160000", "bid": 118.9, "bid_size": 12.0, "ask": 126.2, "ask_size": 7.0, "iv": 0.2311, "open_interest": 2.0, "volume": 0.0, "delta": -0.7071, "gamma": 0.0026, "vega": 2.3408, "theta": -0.2132, "rho": -1.991, "theo": 123.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.75, "last_trade_time": "2026-11-03T09:44:30", "percent_change": 0.0, "prev_day_close": 121.724998474121}, {"option": "COST270416C01170000", "bid": 28.15, "bid_size": 31.0, "ask": 35.6, "ask_size": 41.0, "iv": 0.236, "open_interest": 6.0, "volume": 0.0, "delta": 0.322, "gamma": 0.0022, "vega": 2.5171, "theta": -0.1808, "rho": 1.3426, "theo": 31.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-11-04T10:06:40", "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "COST270416P01170000", "bid": 126.35, "bid_size": 24.0, "ask": 133.7, "ask_size": 17.0, "iv": 0.2304, "open_interest": 3.0, "volume": 0.0, "delta": -0.731, "gamma": 0.0026, "vega": 2.242, "theta": -0.21, "rho": -1.9574, "theo": 130.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 162.8, "last_trade_time": "2026-10-30T11:27:48", "percent_change": 0.0, "prev_day_close": 128.875}, {"option": "COST270416C01180000", "bid": 25.6, "bid_size": 81.0, "ask": 32.95, "ask_size": 73.0, "iv": 0.2357, "open_interest": 122.0, "volume": 5.0, "delta": 0.3025, "gamma": 0.0021, "vega": 2.4515, "theta": -0.1758, "rho": 1.2631, "theo": 28.8168, "change": -5.575, "open": 29.65, "high": 29.65, "low": 29.65, "tick": "up", "last_trade_price": 29.65, "last_trade_time": "2026-11-06T09:53:26", "percent_change": -15.8268, "prev_day_close": 30.4250001907349}, {"option": "COST270416P01180000", "bid": 134.1, "bid_size": 22.0, "ask": 142.0, "ask_size": 21.0, "iv": 0.2312, "open_interest": 0.0, "volume": 0.0, "delta": -0.7544, "gamma": 0.0026, "vega": 2.1299, "theta": -0.2068, "rho": -1.9126, "theo": 138.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.625}, {"option": "COST270416C01190000", "bid": 23.3, "bid_size": 47.0, "ask": 30.4, "ask_size": 49.0, "iv": 0.2355, "open_interest": 80.0, "volume": 0.0, "delta": 0.2837, "gamma": 0.0021, "vega": 2.3828, "theta": -0.1705, "rho": 1.1879, "theo": 26.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.69, "last_trade_time": "2026-11-04T12:08:03", "percent_change": 0.0, "prev_day_close": 27.9500007629395}, {"option": "COST270416P01190000", "bid": 142.1, "bid_size": 25.0, "ask": 150.0, "ask_size": 22.0, "iv": 0.2309, "open_interest": 2.0, "volume": 0.0, "delta": -0.7777, "gamma": 0.0025, "vega": 2.0062, "theta": -0.2038, "rho": -1.8463, "theo": 146.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 180.35, "last_trade_time": "2026-10-30T11:27:48", "percent_change": 0.0, "prev_day_close": 144.824996948242}, {"option": "COST270416C01200000", "bid": 20.9, "bid_size": 89.0, "ask": 28.4, "ask_size": 59.0, "iv": 0.2355, "open_interest": 30.0, "volume": 2.0, "delta": 0.2657, "gamma": 0.002, "vega": 2.3097, "theta": -0.1649, "rho": 1.1141, "theo": 24.202, "change": -3.67, "open": 26.2, "high": 26.58, "low": 26.2, "tick": "up", "last_trade_price": 26.58, "last_trade_time": "2026-11-06T12:45:12", "percent_change": -12.1322, "prev_day_close": 25.4749994277954}, {"option": "COST270416P01200000", "bid": 150.3, "bid_size": 29.0, "ask": 158.0, "ask_size": 33.0, "iv": 0.2301, "open_interest": 1.0, "volume": 0.0, "delta": -0.7999, "gamma": 0.0025, "vega": 1.8863, "theta": -0.1996, "rho": -1.7716, "theo": 154.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.0, "last_trade_time": "2026-11-05T09:49:41", "percent_change": 0.0, "prev_day_close": 153.0}, {"option": "COST270416C01210000", "bid": 19.7, "bid_size": 28.0, "ask": 26.25, "ask_size": 52.0, "iv": 0.2372, "open_interest": 7.0, "volume": 1.0, "delta": 0.2485, "gamma": 0.0019, "vega": 2.232, "theta": -0.1592, "rho": 1.0426, "theo": 22.1555, "change": -4.0, "open": 24.0, "high": 24.0, "low": 24.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-06T10:22:26", "percent_change": -14.2857, "prev_day_close": 23.3249998092651}, {"option": "COST270416P01210000", "bid": 158.65, "bid_size": 22.0, "ask": 166.0, "ask_size": 6.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": -0.8216, "gamma": 0.0025, "vega": 1.7515, "theta": -0.1948, "rho": -1.6888, "theo": 163.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.575004577637}, {"option": "COST270416C01220000", "bid": 16.9, "bid_size": 71.0, "ask": 23.95, "ask_size": 52.0, "iv": 0.2343, "open_interest": 34.0, "volume": 1.0, "delta": 0.2321, "gamma": 0.0019, "vega": 2.1534, "theta": -0.1533, "rho": 0.9758, "theo": 20.2703, "change": -3.4, "open": 22.05, "high": 22.05, "low": 22.05, "tick": "up", "last_trade_price": 22.05, "last_trade_time": "2026-11-06T10:22:26", "percent_change": -13.3595, "prev_day_close": 21.4750003814697}, {"option": "COST270416P01220000", "bid": 167.25, "bid_size": 23.0, "ask": 175.0, "ask_size": 30.0, "iv": 0.229, "open_interest": 1.0, "volume": 0.0, "delta": -0.8429, "gamma": 0.0024, "vega": 1.5925, "theta": -0.1919, "rho": -1.5291, "theo": 171.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.1, "last_trade_time": "2026-10-23T15:57:11", "percent_change": 0.0, "prev_day_close": 170.075004577637}, {"option": "COST270416C01230000", "bid": 15.65, "bid_size": 46.0, "ask": 22.3, "ask_size": 61.0, "iv": 0.2358, "open_interest": 14.0, "volume": 1.0, "delta": 0.2165, "gamma": 0.0018, "vega": 2.0737, "theta": -0.1474, "rho": 0.912, "theo": 18.5353, "change": -3.725, "open": 20.2, "high": 20.2, "low": 20.2, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-11-06T10:22:26", "percent_change": -15.5695, "prev_day_close": 19.4499998092651}, {"option": "COST270416P01230000", "bid": 176.1, "bid_size": 6.0, "ask": 183.9, "ask_size": 24.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": -0.8635, "gamma": 0.0024, "vega": 1.4453, "theta": -0.1901, "rho": -1.4707, "theo": 180.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.025001525879}, {"option": "COST270416C01240000", "bid": 14.2, "bid_size": 60.0, "ask": 19.05, "ask_size": 43.0, "iv": 0.2322, "open_interest": 48.0, "volume": 0.0, "delta": 0.2018, "gamma": 0.0017, "vega": 1.9913, "theta": -0.1414, "rho": 0.85, "theo": 16.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-09-01T13:57:50", "percent_change": 0.0, "prev_day_close": 17.8249998092651}, {"option": "COST270416P01240000", "bid": 185.05, "bid_size": 7.0, "ask": 192.85, "ask_size": 30.0, "iv": 0.2283, "open_interest": 1.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0023, "vega": 1.3248, "theta": -0.1855, "rho": -1.261, "theo": 189.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.15, "last_trade_time": "2026-10-28T12:31:40", "percent_change": 0.0, "prev_day_close": 187.650001525879}, {"option": "COST270416C01250000", "bid": 13.2, "bid_size": 52.0, "ask": 19.0, "ask_size": 77.0, "iv": 0.2373, "open_interest": 27.0, "volume": 5.0, "delta": 0.1879, "gamma": 0.0016, "vega": 1.9085, "theta": -0.1354, "rho": 0.7922, "theo": 15.4852, "change": -3.4, "open": 17.1, "high": 17.35, "low": 17.1, "tick": "down", "last_trade_price": 17.15, "last_trade_time": "2026-11-06T10:31:36", "percent_change": -16.545, "prev_day_close": 15.6249995231628}, {"option": "COST270416P01250000", "bid": 194.45, "bid_size": 32.0, "ask": 201.5, "ask_size": 1.0, "iv": 0.226, "open_interest": 1.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.0023, "vega": 1.1473, "theta": -0.1852, "rho": -1.0089, "theo": 198.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.75, "last_trade_time": "2026-11-05T11:27:10", "percent_change": 0.0, "prev_day_close": 196.849998474121}, {"option": "COST270416C01260000", "bid": 11.75, "bid_size": 51.0, "ask": 17.6, "ask_size": 77.0, "iv": 0.2372, "open_interest": 13.0, "volume": 0.0, "delta": 0.1748, "gamma": 0.0016, "vega": 1.8276, "theta": -0.1295, "rho": 0.7383, "theo": 14.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-02T13:30:36", "percent_change": 0.0, "prev_day_close": 14.8249998092651}, {"option": "COST270416P01260000", "bid": 203.75, "bid_size": 16.0, "ask": 210.8, "ask_size": 6.0, "iv": 0.2243, "open_interest": 0.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0022, "vega": 0.9475, "theta": -0.1728, "rho": -0.9667, "theo": 208.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.325004577637}, {"option": "COST270416C01270000", "bid": 9.65, "bid_size": 13.0, "ask": 16.9, "ask_size": 14.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": 0.1625, "gamma": 0.0015, "vega": 1.7468, "theta": -0.1237, "rho": 0.6868, "theo": 12.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "COST270416P01270000", "bid": 213.35, "bid_size": 16.0, "ask": 220.2, "ask_size": 3.0, "iv": 0.2209, "open_interest": 0.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.002, "vega": 0.8154, "theta": -0.169, "rho": -0.8375, "theo": 217.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.174995422363}, {"option": "COST270416C01280000", "bid": 8.5, "bid_size": 53.0, "ask": 15.75, "ask_size": 54.0, "iv": 0.237, "open_interest": 20.0, "volume": 0.0, "delta": 0.151, "gamma": 0.0014, "vega": 1.6657, "theta": -0.118, "rho": 0.6378, "theo": 11.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-10T09:34:45", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "COST270416P01280000", "bid": 222.65, "bid_size": 17.0, "ask": 229.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0018, "vega": 0.6798, "theta": -0.1592, "rho": -0.6291, "theo": 227.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.824996948242}, {"option": "COST270416C01290000", "bid": 7.5, "bid_size": 13.0, "ask": 14.5, "ask_size": 23.0, "iv": 0.2368, "open_interest": 0.0, "volume": 0.0, "delta": 0.1402, "gamma": 0.0014, "vega": 1.5868, "theta": -0.1124, "rho": 0.5929, "theo": 10.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "COST270416P01290000", "bid": 232.65, "bid_size": 16.0, "ask": 239.35, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0015, "vega": 0.4704, "theta": -0.1507, "rho": -0.3421, "theo": 236.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.300003051758}, {"option": "COST270416C01300000", "bid": 6.95, "bid_size": 50.0, "ask": 12.9, "ask_size": 24.0, "iv": 0.2364, "open_interest": 8.0, "volume": 0.0, "delta": 0.1301, "gamma": 0.0013, "vega": 1.5111, "theta": -0.1069, "rho": 0.5512, "theo": 9.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-27T09:45:06", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "COST270416P01300000", "bid": 242.45, "bid_size": 12.0, "ask": 249.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0013, "vega": 0.318, "theta": -0.1385, "rho": -0.3014, "theo": 246.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.199996948242}, {"option": "COST270416C01310000", "bid": 6.5, "bid_size": 53.0, "ask": 11.8, "ask_size": 56.0, "iv": 0.2375, "open_interest": 2.0, "volume": 0.0, "delta": 0.1208, "gamma": 0.0012, "vega": 1.4367, "theta": -0.1016, "rho": 0.5114, "theo": 9.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T11:21:25", "percent_change": 0.0, "prev_day_close": 9.07500004768372}, {"option": "COST270416P01310000", "bid": 252.35, "bid_size": 12.0, "ask": 259.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.001, "vega": 0.2483, "theta": -0.0961, "rho": -0.2403, "theo": 256.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.549995422363}, {"option": "COST270416C01320000", "bid": 5.4, "bid_size": 12.0, "ask": 11.0, "ask_size": 21.0, "iv": 0.2368, "open_interest": 0.0, "volume": 0.0, "delta": 0.112, "gamma": 0.0011, "vega": 1.3636, "theta": -0.0965, "rho": 0.4742, "theo": 8.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "COST270416P01320000", "bid": 262.3, "bid_size": 12.0, "ask": 269.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0007, "vega": 0.1826, "theta": -0.0605, "rho": -0.1539, "theo": 266.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.625}, {"option": "COST270416C01330000", "bid": 5.0, "bid_size": 77.0, "ask": 10.25, "ask_size": 74.0, "iv": 0.2384, "open_interest": 0.0, "volume": 0.0, "delta": 0.104, "gamma": 0.0011, "vega": 1.2936, "theta": -0.0916, "rho": 0.4403, "theo": 7.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.82500004768372}, {"option": "COST270416P01330000", "bid": 272.25, "bid_size": 12.0, "ask": 279.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0005, "vega": 0.0852, "theta": -0.0545, "rho": 0.0, "theo": 276.395, "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": 273.575012207031}, {"option": "COST270416C01340000", "bid": 5.35, "bid_size": 59.0, "ask": 8.05, "ask_size": 62.0, "iv": 0.2367, "open_interest": 0.0, "volume": 2.0, "delta": 0.0964, "gamma": 0.001, "vega": 1.2274, "theta": -0.087, "rho": 0.409, "theo": 6.9301, "change": -2.325, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T10:51:53", "percent_change": -23.6641, "prev_day_close": 6.79999995231628}, {"option": "COST270416P01340000", "bid": 282.0, "bid_size": 11.0, "ask": 289.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0003, "vega": 0.0073, "theta": -0.0545, "rho": 0.0, "theo": 286.395, "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": 283.524993896484}, {"option": "COST270416C01350000", "bid": 4.9, "bid_size": 67.0, "ask": 8.05, "ask_size": 75.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": 0.0895, "gamma": 0.001, "vega": 1.1634, "theta": -0.0824, "rho": 0.3794, "theo": 6.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "COST270416P01350000", "bid": 291.95, "bid_size": 12.0, "ask": 299.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0001, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 296.395, "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": 293.5}, {"option": "COST270416C01360000", "bid": 3.7, "bid_size": 52.0, "ask": 8.05, "ask_size": 28.0, "iv": 0.2407, "open_interest": 1.0, "volume": 0.0, "delta": 0.083, "gamma": 0.0009, "vega": 1.1014, "theta": -0.0782, "rho": 0.3518, "theo": 5.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "COST270416P01360000", "bid": 301.95, "bid_size": 12.0, "ask": 309.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 306.395, "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": 303.599990844727}, {"option": "COST270416C01370000", "bid": 3.35, "bid_size": 28.0, "ask": 7.15, "ask_size": 34.0, "iv": 0.2402, "open_interest": 0.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.0008, "vega": 1.042, "theta": -0.0741, "rho": 0.3265, "theo": 5.3516, "change": 0.0, "open": 0.0, "high": 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": "COST270416P01370000", "bid": 312.2, "bid_size": 12.0, "ask": 319.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 316.395, "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": 313.600006103516}, {"option": "COST270416C01380000", "bid": 3.75, "bid_size": 34.0, "ask": 5.8, "ask_size": 64.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": 0.0716, "gamma": 0.0008, "vega": 0.9866, "theta": -0.0702, "rho": 0.3036, "theo": 4.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "COST270416P01380000", "bid": 322.2, "bid_size": 12.0, "ask": 329.65, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 326.395, "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": 323.849990844727}, {"option": "COST270416C01400000", "bid": 3.15, "bid_size": 43.0, "ask": 5.15, "ask_size": 65.0, "iv": 0.2438, "open_interest": 26.0, "volume": 2.0, "delta": 0.0618, "gamma": 0.0007, "vega": 0.8842, "theta": -0.0631, "rho": 0.262, "theo": 4.1706, "change": -1.45, "open": 4.4, "high": 4.4, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T14:08:37", "percent_change": -25.4386, "prev_day_close": 4.02499997615814}, {"option": "COST270416P01400000", "bid": 342.2, "bid_size": 12.0, "ask": 349.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 346.395, "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": 343.700012207031}, {"option": "COST270416C01420000", "bid": 2.44, "bid_size": 64.0, "ask": 4.7, "ask_size": 67.0, "iv": 0.2464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0006, "vega": 0.7912, "theta": -0.0567, "rho": 0.2268, "theo": 3.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69500005245209}, {"option": "COST270416P01420000", "bid": 362.2, "bid_size": 16.0, "ask": 369.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 366.395, "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": 363.5}, {"option": "COST270416C01440000", "bid": 2.05, "bid_size": 37.0, "ask": 6.75, "ask_size": 15.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.0006, "vega": 0.71, "theta": -0.0511, "rho": 0.1973, "theo": 3.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.62000000476837}, {"option": "COST270416P01440000", "bid": 382.2, "bid_size": 12.0, "ask": 389.65, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 386.395, "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": 383.649993896484}, {"option": "COST270416C01460000", "bid": 1.68, "bid_size": 72.0, "ask": 3.4, "ask_size": 62.0, "iv": 0.2496, "open_interest": 0.0, "volume": 7.0, "delta": 0.0406, "gamma": 0.0005, "vega": 0.6377, "theta": -0.0461, "rho": 0.1718, "theo": 2.6226, "change": 2.54, "open": 4.85, "high": 4.85, "low": 2.54, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-11-06T15:57:52", "percent_change": 0.0, "prev_day_close": 3.46500009298325}, {"option": "COST270416P01460000", "bid": 402.2, "bid_size": 16.0, "ask": 409.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0545, "rho": 0.0, "theo": 406.395, "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": 404.149993896484}, {"option": "COST270521C00760000", "bid": 311.0, "bid_size": 7.0, "ask": 317.35, "ask_size": 13.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0004, "vega": 0.6412, "theta": -0.0314, "rho": 3.746, "theo": 313.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 316.025009155273}, {"option": "COST270521P00760000", "bid": 2.53, "bid_size": 80.0, "ask": 5.75, "ask_size": 103.0, "iv": 0.2934, "open_interest": 0.0, "volume": 1.0, "delta": -0.0374, "gamma": 0.0004, "vega": 0.6499, "theta": -0.0444, "rho": -0.2097, "theo": 3.4004, "change": -0.62, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T15:55:25", "percent_change": -20.1954, "prev_day_close": 3.72499990463257}, {"option": "COST270521C00780000", "bid": 292.0, "bid_size": 15.0, "ask": 298.7, "ask_size": 13.0, "iv": 0.2777, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0004, "vega": 0.7583, "theta": -0.0394, "rho": 3.7978, "theo": 295.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.225006103516}, {"option": "COST270521P00780000", "bid": 2.65, "bid_size": 75.0, "ask": 5.5, "ask_size": 85.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0004, "vega": 0.7669, "theta": -0.0518, "rho": -0.2578, "theo": 4.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "COST270521C00800000", "bid": 274.0, "bid_size": 7.0, "ask": 280.3, "ask_size": 13.0, "iv": 0.2755, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0005, "vega": 0.8906, "theta": -0.0484, "rho": 3.8386, "theo": 276.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 278.799987792969}, {"option": "COST270521P00800000", "bid": 4.45, "bid_size": 68.0, "ask": 5.95, "ask_size": 53.0, "iv": 0.2703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0006, "vega": 0.9039, "theta": -0.0603, "rho": -0.3174, "theo": 5.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "COST270521C00820000", "bid": 255.4, "bid_size": 18.0, "ask": 262.15, "ask_size": 13.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0006, "vega": 1.0412, "theta": -0.0583, "rho": 3.8649, "theo": 258.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.899993896484}, {"option": "COST270521P00820000", "bid": 6.0, "bid_size": 14.0, "ask": 7.65, "ask_size": 61.0, "iv": 0.2688, "open_interest": 0.0, "volume": 2.0, "delta": -0.0697, "gamma": 0.0006, "vega": 1.0534, "theta": -0.0698, "rho": -0.386, "theo": 6.701, "change": -1.025, "open": 6.55, "high": 6.55, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T12:25:32", "percent_change": -13.6213, "prev_day_close": 6.5}, {"option": "COST270521C00840000", "bid": 237.55, "bid_size": 10.0, "ask": 244.35, "ask_size": 12.0, "iv": 0.2649, "open_interest": 0.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0008, "vega": 1.2064, "theta": -0.0692, "rho": 3.8773, "theo": 240.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.25}, {"option": "COST270521P00840000", "bid": 7.25, "bid_size": 36.0, "ask": 9.7, "ask_size": 72.0, "iv": 0.2645, "open_interest": 0.0, "volume": 4.0, "delta": -0.0851, "gamma": 0.0008, "vega": 1.2255, "theta": -0.0803, "rho": -0.4693, "theo": 8.3822, "change": 3.575, "open": 11.45, "high": 11.45, "low": 11.45, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-11-06T12:13:33", "percent_change": 45.3968, "prev_day_close": 8.34999990463257}, {"option": "COST270521C00860000", "bid": 221.0, "bid_size": 6.0, "ask": 227.35, "ask_size": 6.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0009, "vega": 1.3863, "theta": -0.0808, "rho": 3.8715, "theo": 223.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.050003051758}, {"option": "COST270521P00860000", "bid": 9.15, "bid_size": 48.0, "ask": 11.45, "ask_size": 30.0, "iv": 0.2591, "open_interest": 0.0, "volume": 2.0, "delta": -0.1032, "gamma": 0.0009, "vega": 1.406, "theta": -0.0917, "rho": -0.5658, "theo": 10.4514, "change": 0.575, "open": 10.6, "high": 10.9, "low": 10.6, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-06T14:54:54", "percent_change": 5.56901, "prev_day_close": 9.9249997138977}, {"option": "COST270521C00870000", "bid": 211.85, "bid_size": 6.0, "ask": 218.8, "ask_size": 7.0, "iv": 0.2627, "open_interest": 0.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.001, "vega": 1.4802, "theta": -0.0869, "rho": 3.8628, "theo": 214.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.275001525879}, {"option": "COST270521P00870000", "bid": 9.35, "bid_size": 82.0, "ask": 13.1, "ask_size": 62.0, "iv": 0.2556, "open_interest": 4.0, "volume": 1.0, "delta": -0.1134, "gamma": 0.001, "vega": 1.5034, "theta": -0.0977, "rho": -0.6197, "theo": 11.651, "change": -0.99, "open": 11.46, "high": 11.46, "low": 11.46, "tick": "down", "last_trade_price": 11.46, "last_trade_time": "2026-11-06T14:05:57", "percent_change": -7.95181, "prev_day_close": 11.4000000953674}, {"option": "COST270521C00880000", "bid": 203.4, "bid_size": 6.0, "ask": 210.35, "ask_size": 7.0, "iv": 0.261, "open_interest": 0.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.001, "vega": 1.578, "theta": -0.0931, "rho": 3.8482, "theo": 206.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.424995422363}, {"option": "COST270521P00880000", "bid": 10.75, "bid_size": 82.0, "ask": 14.5, "ask_size": 65.0, "iv": 0.2547, "open_interest": 1.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.001, "vega": 1.6014, "theta": -0.1038, "rho": -0.6782, "theo": 12.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-11-02T10:36:59", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "COST270521C00890000", "bid": 195.05, "bid_size": 3.0, "ask": 202.0, "ask_size": 6.0, "iv": 0.2592, "open_interest": 0.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.0011, "vega": 1.6766, "theta": -0.0994, "rho": 3.8288, "theo": 197.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.324996948242}, {"option": "COST270521P00890000", "bid": 11.7, "bid_size": 53.0, "ask": 16.3, "ask_size": 36.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": -0.136, "gamma": 0.0011, "vega": 1.6992, "theta": -0.1101, "rho": -0.7375, "theo": 14.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "COST270521C00900000", "bid": 186.8, "bid_size": 9.0, "ask": 193.8, "ask_size": 19.0, "iv": 0.2573, "open_interest": 0.0, "volume": 0.0, "delta": 0.8565, "gamma": 0.0012, "vega": 1.7755, "theta": -0.1057, "rho": 3.8059, "theo": 189.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.150001525879}, {"option": "COST270521P00900000", "bid": 12.95, "bid_size": 76.0, "ask": 18.3, "ask_size": 76.0, "iv": 0.2519, "open_interest": 5.0, "volume": 0.0, "delta": -0.1485, "gamma": 0.0012, "vega": 1.8032, "theta": -0.1165, "rho": -0.8004, "theo": 16.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.25, "last_trade_time": "2026-11-03T15:50:20", "percent_change": 0.0, "prev_day_close": 16.0250000953674}, {"option": "COST270521C00910000", "bid": 178.7, "bid_size": 16.0, "ask": 185.7, "ask_size": 38.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": 0.8437, "gamma": 0.0012, "vega": 1.877, "theta": -0.1121, "rho": 3.7769, "theo": 181.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.300003051758}, {"option": "COST270521P00910000", "bid": 15.6, "bid_size": 40.0, "ask": 19.0, "ask_size": 11.0, "iv": 0.2504, "open_interest": 7.0, "volume": 1.0, "delta": -0.1619, "gamma": 0.0013, "vega": 1.9063, "theta": -0.1229, "rho": -0.8713, "theo": 17.7451, "change": 1.945, "open": 18.32, "high": 18.32, "low": 18.32, "tick": "up", "last_trade_price": 18.32, "last_trade_time": "2026-11-06T11:10:51", "percent_change": 11.8779, "prev_day_close": 17.8999996185303}, {"option": "COST270521C00920000", "bid": 170.7, "bid_size": 12.0, "ask": 177.8, "ask_size": 30.0, "iv": 0.254, "open_interest": 1.0, "volume": 0.0, "delta": 0.8301, "gamma": 0.0013, "vega": 1.9785, "theta": -0.1184, "rho": 3.7419, "theo": 173.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.0, "last_trade_time": "2026-11-05T09:58:29", "percent_change": 0.0, "prev_day_close": 175.200004577637}, {"option": "COST270521P00920000", "bid": 16.3, "bid_size": 74.0, "ask": 21.6, "ask_size": 40.0, "iv": 0.248, "open_interest": 1.0, "volume": 0.0, "delta": -0.176, "gamma": 0.0014, "vega": 2.0031, "theta": -0.1293, "rho": -0.9403, "theo": 19.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-11-05T14:52:21", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "COST270521C00930000", "bid": 162.95, "bid_size": 12.0, "ask": 170.0, "ask_size": 13.0, "iv": 0.2527, "open_interest": 0.0, "volume": 0.0, "delta": 0.8158, "gamma": 0.0014, "vega": 2.0779, "theta": -0.1247, "rho": 3.7034, "theo": 166.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.449996948242}, {"option": "COST270521P00930000", "bid": 18.25, "bid_size": 76.0, "ask": 24.5, "ask_size": 87.0, "iv": 0.2488, "open_interest": 8.0, "volume": 2.0, "delta": -0.191, "gamma": 0.0014, "vega": 2.1088, "theta": -0.1357, "rho": -1.0155, "theo": 21.6856, "change": 0.27, "open": 21.14, "high": 21.52, "low": 21.14, "tick": "up", "last_trade_price": 21.52, "last_trade_time": "2026-11-06T15:24:24", "percent_change": 1.27059, "prev_day_close": 20.9249992370605}, {"option": "COST270521C00940000", "bid": 155.3, "bid_size": 7.0, "ask": 162.45, "ask_size": 20.0, "iv": 0.2513, "open_interest": 0.0, "volume": 0.0, "delta": 0.8007, "gamma": 0.0015, "vega": 2.177, "theta": -0.1309, "rho": 3.6598, "theo": 158.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.875}, {"option": "COST270521P00940000", "bid": 22.15, "bid_size": 9.0, "ask": 26.95, "ask_size": 50.0, "iv": 0.252, "open_interest": 24.0, "volume": 0.0, "delta": -0.2068, "gamma": 0.0015, "vega": 2.2112, "theta": -0.1421, "rho": -1.0933, "theo": 23.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.25, "last_trade_time": "2026-11-02T10:05:25", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "COST270521C00950000", "bid": 147.85, "bid_size": 11.0, "ask": 154.95, "ask_size": 21.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": 0.7849, "gamma": 0.0015, "vega": 2.2751, "theta": -0.1369, "rho": 3.6096, "theo": 151.0005, "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": 152.349998474121}, {"option": "COST270521P00950000", "bid": 22.3, "bid_size": 47.0, "ask": 27.4, "ask_size": 7.0, "iv": 0.2416, "open_interest": 1.0, "volume": 0.0, "delta": -0.2233, "gamma": 0.0016, "vega": 2.304, "theta": -0.1483, "rho": -1.1704, "theo": 26.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-11-03T15:50:20", "percent_change": 0.0, "prev_day_close": 25.5749998092651}, {"option": "COST270521C00960000", "bid": 140.55, "bid_size": 15.0, "ask": 147.65, "ask_size": 26.0, "iv": 0.2487, "open_interest": 0.0, "volume": 0.0, "delta": 0.7685, "gamma": 0.0016, "vega": 2.3689, "theta": -0.1427, "rho": 3.5557, "theo": 143.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.175003051758}, {"option": "COST270521P00960000", "bid": 25.25, "bid_size": 71.0, "ask": 30.15, "ask_size": 36.0, "iv": 0.2419, "open_interest": 1.0, "volume": 0.0, "delta": -0.2406, "gamma": 0.0017, "vega": 2.4014, "theta": -0.1543, "rho": -1.2563, "theo": 28.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.9, "last_trade_time": "2026-11-04T15:34:18", "percent_change": 0.0, "prev_day_close": 27.875}, {"option": "COST270521C00970000", "bid": 133.0, "bid_size": 41.0, "ask": 140.65, "ask_size": 55.0, "iv": 0.2467, "open_interest": 0.0, "volume": 0.0, "delta": 0.7513, "gamma": 0.0017, "vega": 2.4595, "theta": -0.1483, "rho": 3.4977, "theo": 136.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.200004577637}, {"option": "COST270521P00970000", "bid": 28.1, "bid_size": 77.0, "ask": 34.7, "ask_size": 82.0, "iv": 0.2448, "open_interest": 1.0, "volume": 1.0, "delta": -0.2586, "gamma": 0.0018, "vega": 2.4915, "theta": -0.1602, "rho": -1.3359, "theo": 31.6874, "change": 1.55, "open": 31.25, "high": 31.25, "low": 31.25, "tick": "up", "last_trade_price": 31.25, "last_trade_time": "2026-11-06T10:17:09", "percent_change": 5.21886, "prev_day_close": 30.2249994277954}, {"option": "COST270521C00980000", "bid": 126.5, "bid_size": 16.0, "ask": 134.0, "ask_size": 20.0, "iv": 0.2469, "open_interest": 1.0, "volume": 0.0, "delta": 0.7335, "gamma": 0.0017, "vega": 2.5473, "theta": -0.1536, "rho": 3.4335, "theo": 129.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.06, "last_trade_time": "2026-11-05T15:08:51", "percent_change": 0.0, "prev_day_close": 131.400001525879}, {"option": "COST270521P00980000", "bid": 31.35, "bid_size": 44.0, "ask": 37.9, "ask_size": 72.0, "iv": 0.2449, "open_interest": 0.0, "volume": 0.0, "delta": -0.2774, "gamma": 0.0018, "vega": 2.5774, "theta": -0.1658, "rho": -1.4201, "theo": 34.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.96, "last_trade_time": "2026-11-03T15:01:06", "percent_change": 0.0, "prev_day_close": 33.2750005722046}, {"option": "COST270521C00990000", "bid": 119.8, "bid_size": 42.0, "ask": 127.3, "ask_size": 55.0, "iv": 0.2458, "open_interest": 0.0, "volume": 0.0, "delta": 0.7152, "gamma": 0.0018, "vega": 2.6294, "theta": -0.1586, "rho": 3.3652, "theo": 123.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.799999237061}, {"option": "COST270521P00990000", "bid": 34.1, "bid_size": 36.0, "ask": 41.0, "ask_size": 41.0, "iv": 0.243, "open_interest": 28.0, "volume": 0.0, "delta": -0.2968, "gamma": 0.0019, "vega": 2.6562, "theta": -0.1712, "rho": -1.5044, "theo": 37.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-11-05T15:44:07", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "COST270521C01000000", "bid": 113.3, "bid_size": 25.0, "ask": 120.75, "ask_size": 51.0, "iv": 0.2448, "open_interest": 4.0, "volume": 0.0, "delta": 0.6963, "gamma": 0.0019, "vega": 2.7052, "theta": -0.1632, "rho": 3.2948, "theo": 116.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-11-04T09:46:23", "percent_change": 0.0, "prev_day_close": 118.225002288818}, {"option": "COST270521P01000000", "bid": 38.35, "bid_size": 28.0, "ask": 43.8, "ask_size": 70.0, "iv": 0.2426, "open_interest": 3.0, "volume": 3.0, "delta": -0.3169, "gamma": 0.002, "vega": 2.7313, "theta": -0.1762, "rho": -1.5948, "theo": 41.262, "change": 0.505, "open": 39.62, "high": 41.25, "low": 39.62, "tick": "down", "last_trade_price": 39.88, "last_trade_time": "2026-11-06T15:02:05", "percent_change": 1.28254, "prev_day_close": 40.6499996185303}, {"option": "COST270521C01010000", "bid": 107.0, "bid_size": 24.0, "ask": 114.45, "ask_size": 21.0, "iv": 0.2438, "open_interest": 1.0, "volume": 0.0, "delta": 0.677, "gamma": 0.0019, "vega": 2.7762, "theta": -0.1674, "rho": 3.2188, "theo": 110.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.7, "last_trade_time": "2026-11-02T10:30:23", "percent_change": 0.0, "prev_day_close": 111.849998474121}, {"option": "COST270521P01010000", "bid": 41.0, "bid_size": 47.0, "ask": 47.5, "ask_size": 71.0, "iv": 0.2402, "open_interest": 0.0, "volume": 0.0, "delta": -0.3375, "gamma": 0.002, "vega": 2.7988, "theta": -0.1808, "rho": -1.6768, "theo": 44.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2250003814697}, {"option": "COST270521C01020000", "bid": 100.9, "bid_size": 10.0, "ask": 108.25, "ask_size": 53.0, "iv": 0.2427, "open_interest": 2.0, "volume": 0.0, "delta": 0.6572, "gamma": 0.002, "vega": 2.8407, "theta": -0.1712, "rho": 3.1383, "theo": 104.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.45, "last_trade_time": "2026-11-05T11:40:11", "percent_change": 0.0, "prev_day_close": 105.975002288818}, {"option": "COST270521P01020000", "bid": 44.8, "bid_size": 11.0, "ask": 51.65, "ask_size": 23.0, "iv": 0.2399, "open_interest": 26.0, "volume": 0.0, "delta": -0.3587, "gamma": 0.0021, "vega": 2.8567, "theta": -0.1851, "rho": -1.7563, "theo": 48.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.8, "last_trade_time": "2026-11-04T11:54:17", "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "COST270521C01030000", "bid": 95.05, "bid_size": 10.0, "ask": 102.3, "ask_size": 11.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": 0.637, "gamma": 0.002, "vega": 2.8972, "theta": -0.1745, "rho": 3.057, "theo": 98.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.8999977111816}, {"option": "COST270521P01030000", "bid": 48.8, "bid_size": 10.0, "ask": 56.25, "ask_size": 13.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": -0.3804, "gamma": 0.0022, "vega": 2.909, "theta": -0.189, "rho": -1.8407, "theo": 52.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.2, "last_trade_time": "2026-11-03T15:01:06", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "COST270521C01040000", "bid": 89.45, "bid_size": 11.0, "ask": 96.6, "ask_size": 50.0, "iv": 0.2411, "open_interest": 2.0, "volume": 0.0, "delta": 0.6165, "gamma": 0.0021, "vega": 2.9468, "theta": -0.1773, "rho": 2.972, "theo": 92.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.75, "last_trade_time": "2026-11-05T14:06:27", "percent_change": 0.0, "prev_day_close": 94.4000015258789}, {"option": "COST270521P01040000", "bid": 53.1, "bid_size": 26.0, "ask": 59.05, "ask_size": 45.0, "iv": 0.2368, "open_interest": 0.0, "volume": 0.0, "delta": -0.4025, "gamma": 0.0022, "vega": 2.9536, "theta": -0.1924, "rho": -1.9346, "theo": 57.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.65, "last_trade_time": "2026-11-03T10:28:46", "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "COST270521C01050000", "bid": 83.75, "bid_size": 29.0, "ask": 91.35, "ask_size": 55.0, "iv": 0.2402, "open_interest": 7.0, "volume": 0.0, "delta": 0.5958, "gamma": 0.0021, "vega": 2.9889, "theta": -0.1796, "rho": 2.8825, "theo": 87.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.36, "last_trade_time": "2026-11-05T09:35:34", "percent_change": 0.0, "prev_day_close": 88.875}, {"option": "COST270521P01050000", "bid": 57.55, "bid_size": 26.0, "ask": 64.4, "ask_size": 63.0, "iv": 0.2374, "open_interest": 10.0, "volume": 3.0, "delta": -0.425, "gamma": 0.0023, "vega": 2.9862, "theta": -0.1954, "rho": -2.0057, "theo": 61.5943, "change": 1.67, "open": 60.8, "high": 60.8, "low": 59.2, "tick": "up", "last_trade_price": 60.32, "last_trade_time": "2026-11-06T11:10:51", "percent_change": 2.8474, "prev_day_close": 59.5499992370606}, {"option": "COST270521C01060000", "bid": 78.55, "bid_size": 22.0, "ask": 86.05, "ask_size": 48.0, "iv": 0.2395, "open_interest": 1.0, "volume": 0.0, "delta": 0.5749, "gamma": 0.0021, "vega": 3.0226, "theta": -0.1814, "rho": 2.7927, "theo": 82.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.38, "last_trade_time": "2026-11-05T09:54:59", "percent_change": 0.0, "prev_day_close": 83.7999992370606}, {"option": "COST270521P01060000", "bid": 63.15, "bid_size": 11.0, "ask": 69.15, "ask_size": 48.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": -0.4479, "gamma": 0.0023, "vega": 3.0096, "theta": -0.1979, "rho": -2.0743, "theo": 66.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.625}, {"option": "COST270521C01070000", "bid": 73.7, "bid_size": 11.0, "ask": 80.8, "ask_size": 61.0, "iv": 0.2387, "open_interest": 0.0, "volume": 0.0, "delta": 0.5538, "gamma": 0.0022, "vega": 3.0481, "theta": -0.1827, "rho": 2.7018, "theo": 77.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.6749992370606}, {"option": "COST270521P01070000", "bid": 67.2, "bid_size": 13.0, "ask": 73.25, "ask_size": 36.0, "iv": 0.2344, "open_interest": 0.0, "volume": 0.0, "delta": -0.471, "gamma": 0.0024, "vega": 3.0241, "theta": -0.2, "rho": -2.1496, "theo": 71.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "COST270521C01080000", "bid": 68.8, "bid_size": 29.0, "ask": 76.05, "ask_size": 61.0, "iv": 0.238, "open_interest": 10.0, "volume": 1.0, "delta": 0.5327, "gamma": 0.0022, "vega": 3.0653, "theta": -0.1834, "rho": 2.607, "theo": 72.2614, "change": -3.805, "open": 76.72, "high": 76.72, "low": 76.72, "tick": "down", "last_trade_price": 76.72, "last_trade_time": "2026-11-06T13:35:15", "percent_change": -4.72524, "prev_day_close": 74.0}, {"option": "COST270521P01080000", "bid": 72.25, "bid_size": 23.0, "ask": 79.65, "ask_size": 47.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": -0.4943, "gamma": 0.0024, "vega": 3.026, "theta": -0.2016, "rho": -2.2136, "theo": 76.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.59, "last_trade_time": "2026-11-03T15:01:06", "percent_change": 0.0, "prev_day_close": 74.3250007629394}, {"option": "COST270521C01090000", "bid": 64.5, "bid_size": 13.0, "ask": 71.65, "ask_size": 50.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": 0.5116, "gamma": 0.0022, "vega": 3.0742, "theta": -0.1837, "rho": 2.512, "theo": 67.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.28, "last_trade_time": "2026-11-05T14:31:54", "percent_change": 0.0, "prev_day_close": 69.4250030517578}, {"option": "COST270521P01090000", "bid": 77.7, "bid_size": 45.0, "ask": 85.2, "ask_size": 55.0, "iv": 0.235, "open_interest": 0.0, "volume": 0.0, "delta": -0.5178, "gamma": 0.0024, "vega": 3.0213, "theta": -0.2028, "rho": -2.2637, "theo": 82.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.8, "last_trade_time": "2026-11-04T12:35:24", "percent_change": 0.0, "prev_day_close": 80.3500022888184}, {"option": "COST270521C01100000", "bid": 60.2, "bid_size": 12.0, "ask": 67.3, "ask_size": 14.0, "iv": 0.2377, "open_interest": 2.0, "volume": 0.0, "delta": 0.4906, "gamma": 0.0022, "vega": 3.0749, "theta": -0.1834, "rho": 2.4179, "theo": 63.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.34, "last_trade_time": "2026-11-05T11:13:08", "percent_change": 0.0, "prev_day_close": 65.0749988555908}, {"option": "COST270521P01100000", "bid": 83.4, "bid_size": 47.0, "ask": 90.6, "ask_size": 46.0, "iv": 0.2339, "open_interest": 0.0, "volume": 0.0, "delta": -0.5413, "gamma": 0.0024, "vega": 3.0023, "theta": -0.2034, "rho": -2.3168, "theo": 87.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.9500007629394}, {"option": "COST270521C01110000", "bid": 56.4, "bid_size": 12.0, "ask": 63.1, "ask_size": 66.0, "iv": 0.2377, "open_interest": 2.0, "volume": 5.0, "delta": 0.4696, "gamma": 0.0022, "vega": 3.0671, "theta": -0.1826, "rho": 2.3218, "theo": 59.141, "change": -6.8, "open": 57.4, "high": 61.12, "low": 57.4, "tick": "no_change", "last_trade_price": 60.0, "last_trade_time": "2026-11-06T14:52:50", "percent_change": -10.1796, "prev_day_close": 60.5500011444092}, {"option": "COST270521P01110000", "bid": 89.4, "bid_size": 20.0, "ask": 96.9, "ask_size": 56.0, "iv": 0.2341, "open_interest": 0.0, "volume": 0.0, "delta": -0.5649, "gamma": 0.0025, "vega": 2.9727, "theta": -0.2038, "rho": -2.3543, "theo": 93.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.8999977111816}, {"option": "COST270521C01120000", "bid": 52.0, "bid_size": 28.0, "ask": 59.1, "ask_size": 66.0, "iv": 0.2364, "open_interest": 5.0, "volume": 0.0, "delta": 0.4489, "gamma": 0.0022, "vega": 3.0509, "theta": -0.1813, "rho": 2.2244, "theo": 55.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.27, "last_trade_time": "2026-11-04T13:47:01", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "COST270521P01120000", "bid": 95.6, "bid_size": 15.0, "ask": 102.85, "ask_size": 49.0, "iv": 0.2333, "open_interest": 0.0, "volume": 0.0, "delta": -0.5886, "gamma": 0.0025, "vega": 2.933, "theta": -0.2037, "rho": -2.3834, "theo": 99.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.125}, {"option": "COST270521C01130000", "bid": 48.65, "bid_size": 9.0, "ask": 55.35, "ask_size": 11.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": 0.4284, "gamma": 0.0022, "vega": 3.0276, "theta": -0.1795, "rho": 2.1296, "theo": 51.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "COST270521P01130000", "bid": 102.05, "bid_size": 11.0, "ask": 109.4, "ask_size": 19.0, "iv": 0.233, "open_interest": 0.0, "volume": 0.0, "delta": -0.6122, "gamma": 0.0025, "vega": 2.8816, "theta": -0.2032, "rho": -2.4155, "theo": 106.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.549999237061}, {"option": "COST270521C01140000", "bid": 45.25, "bid_size": 8.0, "ask": 51.8, "ask_size": 12.0, "iv": 0.2365, "open_interest": 1.0, "volume": 0.0, "delta": 0.4082, "gamma": 0.0021, "vega": 2.997, "theta": -0.1774, "rho": 2.0356, "theo": 47.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.25, "last_trade_time": "2026-11-02T15:46:41", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "COST270521P01140000", "bid": 108.45, "bid_size": 6.0, "ask": 116.0, "ask_size": 12.0, "iv": 0.232, "open_interest": 0.0, "volume": 0.0, "delta": -0.6357, "gamma": 0.0025, "vega": 2.8221, "theta": -0.2026, "rho": -2.4406, "theo": 112.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.399997711182}, {"option": "COST270521C01150000", "bid": 41.4, "bid_size": 26.0, "ask": 48.65, "ask_size": 32.0, "iv": 0.2357, "open_interest": 5.0, "volume": 0.0, "delta": 0.3884, "gamma": 0.0021, "vega": 2.9583, "theta": -0.1748, "rho": 1.9403, "theo": 44.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.05, "last_trade_time": "2026-11-05T10:11:39", "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "COST270521P01150000", "bid": 115.6, "bid_size": 12.0, "ask": 123.0, "ask_size": 17.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": -0.6589, "gamma": 0.0025, "vega": 2.7468, "theta": -0.2014, "rho": -2.4132, "theo": 119.7159, "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": 118.049999237061}, {"option": "COST270521C01160000", "bid": 38.1, "bid_size": 10.0, "ask": 45.9, "ask_size": 26.0, "iv": 0.2358, "open_interest": 0.0, "volume": 0.0, "delta": 0.369, "gamma": 0.0021, "vega": 2.9132, "theta": -0.1718, "rho": 1.8474, "theo": 41.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "COST270521P01160000", "bid": 122.4, "bid_size": 12.0, "ask": 130.0, "ask_size": 12.0, "iv": 0.2313, "open_interest": 0.0, "volume": 0.0, "delta": -0.682, "gamma": 0.0025, "vega": 2.6698, "theta": -0.2001, "rho": -2.4076, "theo": 126.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.299999237061}, {"option": "COST270521C01180000", "bid": 31.8, "bid_size": 21.0, "ask": 39.8, "ask_size": 28.0, "iv": 0.2338, "open_interest": 0.0, "volume": 0.0, "delta": 0.3316, "gamma": 0.002, "vega": 2.8068, "theta": -0.1648, "rho": 1.6687, "theo": 35.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7249984741211}, {"option": "COST270521P01180000", "bid": 137.3, "bid_size": 11.0, "ask": 145.0, "ask_size": 21.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": -0.7274, "gamma": 0.0025, "vega": 2.4674, "theta": -0.1971, "rho": -2.3262, "theo": 141.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.074996948242}, {"option": "COST270521C01200000", "bid": 27.3, "bid_size": 39.0, "ask": 33.8, "ask_size": 40.0, "iv": 0.2328, "open_interest": 14.0, "volume": 0.0, "delta": 0.2965, "gamma": 0.0019, "vega": 2.6785, "theta": -0.1568, "rho": 1.4969, "theo": 30.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.45, "last_trade_time": "2026-11-05T12:49:38", "percent_change": 0.0, "prev_day_close": 31.5749998092651}, {"option": "COST270521P01200000", "bid": 153.0, "bid_size": 6.0, "ask": 160.95, "ask_size": 15.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": -0.7714, "gamma": 0.0024, "vega": 2.2331, "theta": -0.193, "rho": -2.2002, "theo": 157.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.625}, {"option": "COST270521C01220000", "bid": 22.55, "bid_size": 56.0, "ask": 29.2, "ask_size": 49.0, "iv": 0.2316, "open_interest": 0.0, "volume": 0.0, "delta": 0.2639, "gamma": 0.0018, "vega": 2.5364, "theta": -0.148, "rho": 1.3366, "theo": 26.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.125}, {"option": "COST270521P01220000", "bid": 169.55, "bid_size": 9.0, "ask": 177.0, "ask_size": 14.0, "iv": 0.2292, "open_interest": 0.0, "volume": 0.0, "delta": -0.8136, "gamma": 0.0024, "vega": 1.9647, "theta": -0.1876, "rho": -2.0316, "theo": 173.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.325004577637}, {"option": "COST270521C01240000", "bid": 18.65, "bid_size": 33.0, "ask": 22.9, "ask_size": 12.0, "iv": 0.226, "open_interest": 1.0, "volume": 1.0, "delta": 0.2338, "gamma": 0.0017, "vega": 2.3826, "theta": -0.1387, "rho": 1.1879, "theo": 22.2748, "change": -4.78, "open": 22.97, "high": 22.97, "low": 22.97, "tick": "down", "last_trade_price": 22.97, "last_trade_time": "2026-11-06T10:46:50", "percent_change": -17.2252, "prev_day_close": 22.5}, {"option": "COST270521P01240000", "bid": 186.8, "bid_size": 10.0, "ask": 194.45, "ask_size": 35.0, "iv": 0.2289, "open_interest": 0.0, "volume": 0.0, "delta": -0.8549, "gamma": 0.0024, "vega": 1.653, "theta": -0.1868, "rho": -1.6941, "theo": 191.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.575004577637}, {"option": "COST270521C01260000", "bid": 15.95, "bid_size": 58.0, "ask": 22.55, "ask_size": 73.0, "iv": 0.2339, "open_interest": 27.0, "volume": 0.0, "delta": 0.2065, "gamma": 0.0016, "vega": 2.224, "theta": -0.1291, "rho": 1.0512, "theo": 18.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-11-05T11:44:01", "percent_change": 0.0, "prev_day_close": 20.0249996185303}, {"option": "COST270521P01260000", "bid": 204.75, "bid_size": 7.0, "ask": 212.0, "ask_size": 11.0, "iv": 0.2256, "open_interest": 0.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.0023, "vega": 1.3443, "theta": -0.1818, "rho": -1.4122, "theo": 209.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.5}, {"option": "COST270521C01280000", "bid": 13.35, "bid_size": 71.0, "ask": 20.15, "ask_size": 78.0, "iv": 0.236, "open_interest": 0.0, "volume": 0.0, "delta": 0.1818, "gamma": 0.0015, "vega": 2.0626, "theta": -0.1196, "rho": 0.9278, "theo": 16.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1750001907349}, {"option": "COST270521P01280000", "bid": 223.45, "bid_size": 16.0, "ask": 230.55, "ask_size": 6.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0021, "vega": 0.9333, "theta": -0.1781, "rho": -0.9835, "theo": 227.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.024993896484}, {"option": "COST270521C01300000", "bid": 11.7, "bid_size": 40.0, "ask": 15.65, "ask_size": 50.0, "iv": 0.2332, "open_interest": 0.0, "volume": 4.0, "delta": 0.1598, "gamma": 0.0013, "vega": 1.9041, "theta": -0.1103, "rho": 0.8162, "theo": 13.7966, "change": -1.765, "open": 16.46, "high": 16.46, "low": 16.46, "tick": "down", "last_trade_price": 16.46, "last_trade_time": "2026-11-06T12:13:33", "percent_change": -9.6845, "prev_day_close": 14.5999999046326}, {"option": "COST270521P01300000", "bid": 242.5, "bid_size": 19.0, "ask": 249.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0016, "vega": 0.6381, "theta": -0.1694, "rho": -0.5482, "theo": 246.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.125}, {"option": "COST270521C01320000", "bid": 9.6, "bid_size": 55.0, "ask": 14.1, "ask_size": 66.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": 0.1402, "gamma": 0.0012, "vega": 1.7486, "theta": -0.1013, "rho": 0.7171, "theo": 11.7673, "change": 0.0, "open": 0.0, "high": 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": "COST270521P01320000", "bid": 262.3, "bid_size": 15.0, "ask": 269.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0011, "vega": 0.2952, "theta": -0.1047, "rho": -0.2807, "theo": 266.5814, "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": 264.574996948242}, {"option": "COST270521C01340000", "bid": 7.45, "bid_size": 52.0, "ask": 12.9, "ask_size": 57.0, "iv": 0.2365, "open_interest": 0.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.0011, "vega": 1.6018, "theta": -0.0927, "rho": 0.6292, "theo": 10.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0249996185303}, {"option": "COST270521P01340000", "bid": 282.2, "bid_size": 11.0, "ask": 289.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0006, "vega": 0.1727, "theta": -0.0453, "rho": 0.0, "theo": 286.395, "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": 283.599990844727}, {"option": "COST270521C01360000", "bid": 6.65, "bid_size": 14.0, "ask": 11.05, "ask_size": 56.0, "iv": 0.2387, "open_interest": 0.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.001, "vega": 1.4606, "theta": -0.0847, "rho": 0.5512, "theo": 8.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "COST270521P01360000", "bid": 302.25, "bid_size": 11.0, "ask": 309.65, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0002, "vega": 0.0, "theta": -0.0453, "rho": 0.0, "theo": 306.395, "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": 303.524993896484}, {"option": "COST270521C01380000", "bid": 5.15, "bid_size": 54.0, "ask": 10.05, "ask_size": 59.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.0009, "vega": 1.3313, "theta": -0.0772, "rho": 0.4838, "theo": 7.3648, "change": 0.0, "open": 0.0, "high": 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": "COST270521P01380000", "bid": 321.95, "bid_size": 11.0, "ask": 329.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0, "theta": -0.0453, "rho": 0.0, "theo": 326.395, "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": 323.625}, {"option": "COST270521C01400000", "bid": 4.75, "bid_size": 38.0, "ask": 8.75, "ask_size": 57.0, "iv": 0.2433, "open_interest": 0.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.0008, "vega": 1.2096, "theta": -0.0703, "rho": 0.4237, "theo": 6.329, "change": 0.0, "open": 0.0, "high": 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": "COST270521P01400000", "bid": 341.95, "bid_size": 14.0, "ask": 349.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0453, "rho": 0.0, "theo": 346.395, "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": 343.700012207031}, {"option": "COST270521C01420000", "bid": 4.35, "bid_size": 53.0, "ask": 7.85, "ask_size": 91.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0007, "vega": 1.0987, "theta": -0.064, "rho": 0.3725, "theo": 5.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "COST270521P01420000", "bid": 361.95, "bid_size": 15.0, "ask": 369.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0453, "rho": 0.0, "theo": 366.395, "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": 363.800003051758}, {"option": "COST270521C01440000", "bid": 3.7, "bid_size": 49.0, "ask": 6.2, "ask_size": 90.0, "iv": 0.2455, "open_interest": 0.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0007, "vega": 0.9982, "theta": -0.0583, "rho": 0.3274, "theo": 4.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "COST270521P01440000", "bid": 381.95, "bid_size": 11.0, "ask": 389.65, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0453, "rho": 0.0, "theo": 386.395, "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": 383.599990844727}, {"option": "COST270521C01460000", "bid": 2.85, "bid_size": 56.0, "ask": 5.3, "ask_size": 69.0, "iv": 0.2447, "open_interest": 0.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0006, "vega": 0.9055, "theta": -0.0531, "rho": 0.2882, "theo": 4.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "COST270521P01460000", "bid": 401.95, "bid_size": 15.0, "ask": 409.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0453, "rho": 0.0, "theo": 406.395, "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": 403.825012207031}, {"option": "COST270617C00580000", "bid": 486.0, "bid_size": 12.0, "ask": 492.7, "ask_size": 16.0, "iv": 0.3518, "open_interest": 2.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.1759, "theta": 0.0, "rho": 3.4, "theo": 489.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 369.64, "last_trade_time": "2026-10-06T14:11:14", "percent_change": 0.0, "prev_day_close": 491.450012207031}, {"option": "COST270617P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.3307, "open_interest": 98.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0001, "vega": 0.178, "theta": -0.0127, "rho": -0.0485, "theo": 0.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-10-27T10:29:17", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "COST270617C00600000", "bid": 466.65, "bid_size": 10.0, "ask": 473.4, "ask_size": 12.0, "iv": 0.3398, "open_interest": 13.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0001, "vega": 0.2048, "theta": 0.0, "rho": 3.509, "theo": 469.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 482.2, "last_trade_time": "2026-11-05T12:25:32", "percent_change": 0.0, "prev_day_close": 472.075012207031}, {"option": "COST270617P00600000", "bid": 0.15, "bid_size": 1.0, "ask": 5.7, "ask_size": 76.0, "iv": 0.404, "open_interest": 18.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0001, "vega": 0.2073, "theta": -0.0144, "rho": -0.0575, "theo": 0.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-10-27T10:29:17", "percent_change": 0.0, "prev_day_close": 2.7999999076128}, {"option": "COST270617C00620000", "bid": 447.4, "bid_size": 10.0, "ask": 454.15, "ask_size": 11.0, "iv": 0.3307, "open_interest": 3.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0001, "vega": 0.2401, "theta": 0.0, "rho": 3.6157, "theo": 450.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 468.43, "last_trade_time": "2026-11-05T11:14:21", "percent_change": 0.0, "prev_day_close": 452.824996948242}, {"option": "COST270617P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.85, "ask_size": 65.0, "iv": 0.3723, "open_interest": 44.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0001, "vega": 0.2443, "theta": -0.0164, "rho": -0.0697, "theo": 1.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-10-27T10:29:17", "percent_change": 0.0, "prev_day_close": 1.95500004757196}, {"option": "COST270617C00640000", "bid": 428.35, "bid_size": 8.0, "ask": 434.85, "ask_size": 9.0, "iv": 0.3233, "open_interest": 7.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0001, "vega": 0.2822, "theta": 0.0, "rho": 3.7192, "theo": 431.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 334.65, "last_trade_time": "2026-08-12T14:51:34", "percent_change": 0.0, "prev_day_close": 433.550003051758}, {"option": "COST270617P00640000", "bid": 0.43, "bid_size": 76.0, "ask": 1.98, "ask_size": 90.0, "iv": 0.317, "open_interest": 29.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0001, "vega": 0.2854, "theta": -0.0188, "rho": -0.083, "theo": 1.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T11:52:08", "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "COST270617C00660000", "bid": 409.0, "bid_size": 8.0, "ask": 415.8, "ask_size": 11.0, "iv": 0.3137, "open_interest": 4.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0001, "vega": 0.3326, "theta": 0.0, "rho": 3.8193, "theo": 412.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 316.39, "last_trade_time": "2026-08-10T13:56:56", "percent_change": 0.0, "prev_day_close": 414.774993896484}, {"option": "COST270617P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 74.0, "iv": 0.3356, "open_interest": 119.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0001, "vega": 0.3386, "theta": -0.0218, "rho": -0.1007, "theo": 1.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T13:35:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COST270617C00680000", "bid": 390.0, "bid_size": 9.0, "ask": 396.6, "ask_size": 10.0, "iv": 0.306, "open_interest": 2.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0002, "vega": 0.3938, "theta": 0.0, "rho": 3.9145, "theo": 393.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 378.66, "last_trade_time": "2026-11-02T14:56:20", "percent_change": 0.0, "prev_day_close": 395.350006103516}, {"option": "COST270617P00680000", "bid": 0.99, "bid_size": 64.0, "ask": 2.97, "ask_size": 66.0, "iv": 0.3067, "open_interest": 280.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0002, "vega": 0.3992, "theta": -0.0253, "rho": -0.1229, "theo": 1.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-04T15:28:00", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "COST270617C00700000", "bid": 371.1, "bid_size": 11.0, "ask": 378.6, "ask_size": 17.0, "iv": 0.3105, "open_interest": 21.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0002, "vega": 0.4654, "theta": -0.0032, "rho": 4.0041, "theo": 374.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 335.35, "last_trade_time": "2026-10-22T15:08:00", "percent_change": 0.0, "prev_day_close": 376.100006103516}, {"option": "COST270617P00700000", "bid": 1.51, "bid_size": 62.0, "ask": 2.71, "ask_size": 64.0, "iv": 0.293, "open_interest": 516.0, "volume": 15.0, "delta": -0.0234, "gamma": 0.0002, "vega": 0.4729, "theta": -0.0294, "rho": -0.1495, "theo": 2.2315, "change": -0.085, "open": 2.19, "high": 2.21, "low": 2.19, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-11-06T14:33:45", "percent_change": -3.7037, "prev_day_close": 2.16499996185303}, {"option": "COST270617C00720000", "bid": 352.05, "bid_size": 15.0, "ask": 359.7, "ask_size": 16.0, "iv": 0.3012, "open_interest": 22.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0003, "vega": 0.5513, "theta": -0.0092, "rho": 4.0866, "theo": 355.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 324.12, "last_trade_time": "2026-11-03T13:24:01", "percent_change": 0.0, "prev_day_close": 357.300003051758}, {"option": "COST270617P00720000", "bid": 2.06, "bid_size": 74.0, "ask": 3.65, "ask_size": 69.0, "iv": 0.2913, "open_interest": 56.0, "volume": 1.0, "delta": -0.0288, "gamma": 0.0003, "vega": 0.5603, "theta": -0.0343, "rho": -0.184, "theo": 2.7661, "change": -0.16, "open": 2.66, "high": 2.66, "low": 2.66, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-11-06T15:53:51", "percent_change": -5.67376, "prev_day_close": 2.85500001907349}, {"option": "COST270617C00740000", "bid": 333.4, "bid_size": 12.0, "ask": 339.9, "ask_size": 13.0, "iv": 0.2872, "open_interest": 12.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0003, "vega": 0.6502, "theta": -0.0161, "rho": 4.1608, "theo": 336.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 351.05, "last_trade_time": "2026-11-05T09:50:26", "percent_change": 0.0, "prev_day_close": 338.175003051758}, {"option": "COST270617P00740000", "bid": 2.89, "bid_size": 44.0, "ask": 4.15, "ask_size": 34.0, "iv": 0.2855, "open_interest": 216.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0003, "vega": 0.6609, "theta": -0.04, "rho": -0.2245, "theo": 3.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T10:59:22", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "COST270617C00760000", "bid": 315.0, "bid_size": 7.0, "ask": 321.35, "ask_size": 13.0, "iv": 0.2836, "open_interest": 6.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0004, "vega": 0.7657, "theta": -0.0237, "rho": 4.2249, "theo": 317.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 278.13, "last_trade_time": "2026-10-30T11:28:47", "percent_change": 0.0, "prev_day_close": 319.824996948242}, {"option": "COST270617P00760000", "bid": 3.3, "bid_size": 65.0, "ask": 5.25, "ask_size": 28.0, "iv": 0.2791, "open_interest": 324.0, "volume": 10.0, "delta": -0.0434, "gamma": 0.0004, "vega": 0.779, "theta": -0.0465, "rho": -0.2757, "theo": 4.2777, "change": 0.505, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T11:29:18", "percent_change": 12.6408, "prev_day_close": 4.15000009536743}, {"option": "COST270617C00780000", "bid": 296.2, "bid_size": 11.0, "ask": 303.0, "ask_size": 19.0, "iv": 0.2765, "open_interest": 4.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0005, "vega": 0.8957, "theta": -0.0322, "rho": 4.2775, "theo": 299.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.21, "last_trade_time": "2026-09-29T09:30:05", "percent_change": 0.0, "prev_day_close": 301.050003051758}, {"option": "COST270617P00780000", "bid": 4.65, "bid_size": 38.0, "ask": 6.15, "ask_size": 23.0, "iv": 0.2755, "open_interest": 76.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0005, "vega": 0.912, "theta": -0.0539, "rho": -0.3346, "theo": 5.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.82, "last_trade_time": "2026-11-04T15:44:04", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "COST270617C00800000", "bid": 278.25, "bid_size": 10.0, "ask": 285.75, "ask_size": 24.0, "iv": 0.2775, "open_interest": 19.0, "volume": 1.0, "delta": 0.9385, "gamma": 0.0006, "vega": 1.0434, "theta": -0.0415, "rho": 4.3167, "theo": 281.2749, "change": -7.96, "open": 283.89, "high": 283.89, "low": 283.89, "tick": "up", "last_trade_price": 283.89, "last_trade_time": "2026-11-06T14:46:16", "percent_change": -2.72743, "prev_day_close": 282.925003051758}, {"option": "COST270617P00800000", "bid": 5.65, "bid_size": 56.0, "ask": 7.75, "ask_size": 34.0, "iv": 0.2712, "open_interest": 452.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0006, "vega": 1.0614, "theta": -0.0622, "rho": -0.4074, "theo": 6.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-05T11:52:08", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "COST270617C00820000", "bid": 260.05, "bid_size": 11.0, "ask": 266.8, "ask_size": 12.0, "iv": 0.267, "open_interest": 25.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0006, "vega": 1.2044, "theta": -0.0516, "rho": 4.3413, "theo": 263.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 287.0, "last_trade_time": "2026-11-05T10:24:09", "percent_change": 0.0, "prev_day_close": 264.899993896484}, {"option": "COST270617P00820000", "bid": 7.35, "bid_size": 36.0, "ask": 8.75, "ask_size": 6.0, "iv": 0.2653, "open_interest": 197.0, "volume": 1.0, "delta": -0.0784, "gamma": 0.0007, "vega": 1.2308, "theta": -0.0714, "rho": -0.4917, "theo": 8.2276, "change": 0.8, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-06T15:34:30", "percent_change": 10.8108, "prev_day_close": 8.07499980926514}, {"option": "COST270617C00840000", "bid": 242.45, "bid_size": 7.0, "ask": 249.35, "ask_size": 20.0, "iv": 0.2637, "open_interest": 26.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0008, "vega": 1.3816, "theta": -0.0623, "rho": 4.3484, "theo": 245.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.0, "last_trade_time": "2026-11-04T15:42:21", "percent_change": 0.0, "prev_day_close": 246.949996948242}, {"option": "COST270617P00840000", "bid": 8.4, "bid_size": 72.0, "ask": 11.6, "ask_size": 54.0, "iv": 0.262, "open_interest": 195.0, "volume": 6.0, "delta": -0.0945, "gamma": 0.0008, "vega": 1.4058, "theta": -0.0813, "rho": -0.589, "theo": 10.1816, "change": 0.5, "open": 11.07, "high": 11.45, "low": 9.9, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T13:34:53", "percent_change": 5.26316, "prev_day_close": 9.97499990463257}, {"option": "COST270617C00860000", "bid": 226.4, "bid_size": 6.0, "ask": 232.6, "ask_size": 7.0, "iv": 0.2656, "open_interest": 31.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.0009, "vega": 1.5682, "theta": -0.0736, "rho": 4.3391, "theo": 228.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.05, "last_trade_time": "2026-11-05T09:50:26", "percent_change": 0.0, "prev_day_close": 229.974998474121}, {"option": "COST270617P00860000", "bid": 10.75, "bid_size": 48.0, "ask": 13.85, "ask_size": 28.0, "iv": 0.2588, "open_interest": 431.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.0009, "vega": 1.6032, "theta": -0.0919, "rho": -0.7034, "theo": 12.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.09, "last_trade_time": "2026-11-05T13:02:03", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "COST270617C00880000", "bid": 209.05, "bid_size": 6.0, "ask": 215.95, "ask_size": 7.0, "iv": 0.2605, "open_interest": 41.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.001, "vega": 1.7659, "theta": -0.0854, "rho": 4.3086, "theo": 212.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.81, "last_trade_time": "2026-11-05T15:12:46", "percent_change": 0.0, "prev_day_close": 213.224998474121}, {"option": "COST270617P00880000", "bid": 13.75, "bid_size": 38.0, "ask": 18.2, "ask_size": 73.0, "iv": 0.261, "open_interest": 656.0, "volume": 44.0, "delta": -0.1345, "gamma": 0.001, "vega": 1.7962, "theta": -0.103, "rho": -0.8286, "theo": 15.3555, "change": 0.15, "open": 14.95, "high": 15.1, "low": 14.8, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-11-06T12:04:34", "percent_change": 1.01352, "prev_day_close": 15.3750004768372}, {"option": "COST270617C00900000", "bid": 192.8, "bid_size": 7.0, "ask": 200.35, "ask_size": 54.0, "iv": 0.2589, "open_interest": 174.0, "volume": 2.0, "delta": 0.8482, "gamma": 0.0011, "vega": 1.9669, "theta": -0.0973, "rho": 4.2604, "theo": 195.8039, "change": -6.54, "open": 188.86, "high": 199.31, "low": 188.86, "tick": "up", "last_trade_price": 199.31, "last_trade_time": "2026-11-06T14:46:16", "percent_change": -3.17707, "prev_day_close": 196.900001525879}, {"option": "COST270617P00900000", "bid": 16.95, "bid_size": 36.0, "ask": 20.7, "ask_size": 49.0, "iv": 0.2556, "open_interest": 317.0, "volume": 0.0, "delta": -0.1587, "gamma": 0.0012, "vega": 2.007, "theta": -0.1144, "rho": -0.9721, "theo": 18.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-11-05T13:50:48", "percent_change": 0.0, "prev_day_close": 18.4250001907349}, {"option": "COST270617C00920000", "bid": 177.2, "bid_size": 7.0, "ask": 184.55, "ask_size": 40.0, "iv": 0.256, "open_interest": 145.0, "volume": 0.0, "delta": 0.8224, "gamma": 0.0013, "vega": 2.1694, "theta": -0.1091, "rho": 4.1898, "theo": 180.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.34, "last_trade_time": "2026-11-05T10:27:14", "percent_change": 0.0, "prev_day_close": 181.699996948242}, {"option": "COST270617P00920000", "bid": 19.9, "bid_size": 52.0, "ask": 25.15, "ask_size": 60.0, "iv": 0.2522, "open_interest": 449.0, "volume": 5.0, "delta": -0.1857, "gamma": 0.0013, "vega": 2.2055, "theta": -0.1258, "rho": -1.1194, "theo": 22.6221, "change": -0.225, "open": 24.55, "high": 24.55, "low": 21.8, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-06T13:34:03", "percent_change": -1.01237, "prev_day_close": 22.4250001907349}, {"option": "COST270617C00940000", "bid": 162.1, "bid_size": 7.0, "ask": 169.5, "ask_size": 22.0, "iv": 0.2535, "open_interest": 81.0, "volume": 0.0, "delta": 0.7942, "gamma": 0.0014, "vega": 2.3681, "theta": -0.1206, "rho": 4.1003, "theo": 165.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.4, "last_trade_time": "2026-11-05T10:52:04", "percent_change": 0.0, "prev_day_close": 166.099998474121}, {"option": "COST270617P00940000", "bid": 24.45, "bid_size": 39.0, "ask": 29.5, "ask_size": 47.0, "iv": 0.2497, "open_interest": 219.0, "volume": 17.0, "delta": -0.2155, "gamma": 0.0015, "vega": 2.4083, "theta": -0.1371, "rho": -1.2866, "theo": 27.1927, "change": 0.2, "open": 28.57, "high": 28.57, "low": 26.2, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-11-06T14:26:29", "percent_change": 0.769231, "prev_day_close": 26.875}, {"option": "COST270617C00960000", "bid": 147.7, "bid_size": 9.0, "ask": 155.0, "ask_size": 46.0, "iv": 0.2511, "open_interest": 188.0, "volume": 0.0, "delta": 0.7635, "gamma": 0.0015, "vega": 2.5566, "theta": -0.1314, "rho": 3.991, "theo": 150.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.2, "last_trade_time": "2026-11-05T11:53:35", "percent_change": 0.0, "prev_day_close": 151.900001525879}, {"option": "COST270617P00960000", "bid": 28.55, "bid_size": 69.0, "ask": 36.5, "ask_size": 87.0, "iv": 0.249, "open_interest": 265.0, "volume": 4.0, "delta": -0.248, "gamma": 0.0016, "vega": 2.5988, "theta": -0.1479, "rho": -1.4577, "theo": 32.443, "change": -0.075, "open": 31.76, "high": 31.76, "low": 31.05, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-11-06T13:24:26", "percent_change": -0.240581, "prev_day_close": 32.0250005722046}, {"option": "COST270617C00980000", "bid": 134.0, "bid_size": 11.0, "ask": 141.35, "ask_size": 43.0, "iv": 0.2493, "open_interest": 114.0, "volume": 0.0, "delta": 0.7307, "gamma": 0.0016, "vega": 2.733, "theta": -0.1414, "rho": 3.8619, "theo": 137.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.75, "last_trade_time": "2026-11-05T11:52:51", "percent_change": 0.0, "prev_day_close": 138.25}, {"option": "COST270617P00980000", "bid": 34.95, "bid_size": 42.0, "ask": 41.05, "ask_size": 32.0, "iv": 0.2453, "open_interest": 169.0, "volume": 0.0, "delta": -0.2831, "gamma": 0.0017, "vega": 2.7696, "theta": -0.1578, "rho": -1.6406, "theo": 38.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.06, "last_trade_time": "2026-11-05T10:07:58", "percent_change": 0.0, "prev_day_close": 38.2250003814697}, {"option": "COST270617C01000000", "bid": 121.0, "bid_size": 17.0, "ask": 128.45, "ask_size": 49.0, "iv": 0.2476, "open_interest": 182.0, "volume": 2.0, "delta": 0.6959, "gamma": 0.0017, "vega": 2.8888, "theta": -0.1503, "rho": 3.7183, "theo": 124.0726, "change": -6.63, "open": 129.2, "high": 129.2, "low": 126.62, "tick": "down", "last_trade_price": 126.62, "last_trade_time": "2026-11-06T14:54:03", "percent_change": -4.97561, "prev_day_close": 125.325000762939}, {"option": "COST270617P01000000", "bid": 41.65, "bid_size": 28.0, "ask": 49.0, "ask_size": 52.0, "iv": 0.2456, "open_interest": 154.0, "volume": 7.0, "delta": -0.3204, "gamma": 0.0019, "vega": 2.9269, "theta": -0.1669, "rho": -1.8238, "theo": 45.2231, "change": 2.175, "open": 46.1, "high": 46.1, "low": 43.45, "tick": "up", "last_trade_price": 45.35, "last_trade_time": "2026-11-06T15:19:00", "percent_change": 5.03763, "prev_day_close": 44.6999988555908}, {"option": "COST270617C01020000", "bid": 108.75, "bid_size": 10.0, "ask": 116.2, "ask_size": 41.0, "iv": 0.2458, "open_interest": 241.0, "volume": 0.0, "delta": 0.6595, "gamma": 0.0018, "vega": 3.0239, "theta": -0.1578, "rho": 3.5561, "theo": 111.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.96, "last_trade_time": "2026-11-05T11:51:13", "percent_change": 0.0, "prev_day_close": 113.800003051758}, {"option": "COST270617P01020000", "bid": 48.4, "bid_size": 32.0, "ask": 56.0, "ask_size": 27.0, "iv": 0.2418, "open_interest": 56.0, "volume": 2.0, "delta": -0.3596, "gamma": 0.002, "vega": 3.046, "theta": -0.1747, "rho": -1.9914, "theo": 52.8077, "change": 0.625, "open": 50.55, "high": 50.55, "low": 50.55, "tick": "down", "last_trade_price": 50.55, "last_trade_time": "2026-11-06T13:28:16", "percent_change": 1.25188, "prev_day_close": 52.25}, {"option": "COST270617C01040000", "bid": 97.45, "bid_size": 40.0, "ask": 104.05, "ask_size": 44.0, "iv": 0.2435, "open_interest": 70.0, "volume": 7.0, "delta": 0.6218, "gamma": 0.0019, "vega": 3.1316, "theta": -0.1637, "rho": 3.3849, "theo": 100.4275, "change": -9.12, "open": 101.1, "high": 101.1, "low": 100.43, "tick": "down", "last_trade_price": 100.43, "last_trade_time": "2026-11-06T15:30:52", "percent_change": -8.32497, "prev_day_close": 101.674999237061}, {"option": "COST270617P01040000", "bid": 57.6, "bid_size": 13.0, "ask": 64.45, "ask_size": 35.0, "iv": 0.2418, "open_interest": 85.0, "volume": 0.0, "delta": -0.4006, "gamma": 0.0021, "vega": 3.1414, "theta": -0.1812, "rho": -2.1794, "theo": 61.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.45, "last_trade_time": "2026-11-03T14:22:25", "percent_change": 0.0, "prev_day_close": 60.7000007629394}, {"option": "COST270617C01050000", "bid": 91.8, "bid_size": 12.0, "ask": 99.45, "ask_size": 51.0, "iv": 0.2437, "open_interest": 131.0, "volume": 0.0, "delta": 0.6026, "gamma": 0.0019, "vega": 3.1756, "theta": -0.1661, "rho": 3.2926, "theo": 95.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.1, "last_trade_time": "2026-11-05T11:26:10", "percent_change": 0.0, "prev_day_close": 95.8999977111816}, {"option": "COST270617P01050000", "bid": 62.4, "bid_size": 27.0, "ask": 68.95, "ask_size": 35.0, "iv": 0.2414, "open_interest": 82.0, "volume": 0.0, "delta": -0.4217, "gamma": 0.0021, "vega": 3.1748, "theta": -0.1838, "rho": -2.2524, "theo": 65.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.23, "last_trade_time": "2026-11-04T15:39:41", "percent_change": 0.0, "prev_day_close": 65.2749977111816}, {"option": "COST270617C01060000", "bid": 86.65, "bid_size": 12.0, "ask": 94.0, "ask_size": 46.0, "iv": 0.2428, "open_interest": 272.0, "volume": 1.0, "delta": 0.5833, "gamma": 0.002, "vega": 3.2119, "theta": -0.168, "rho": 3.1994, "theo": 89.7746, "change": -5.05, "open": 93.5, "high": 93.5, "low": 93.5, "tick": "down", "last_trade_price": 93.5, "last_trade_time": "2026-11-06T11:03:06", "percent_change": -5.1243, "prev_day_close": 91.0499992370606}, {"option": "COST270617P01060000", "bid": 66.85, "bid_size": 26.0, "ask": 71.2, "ask_size": 1.0, "iv": 0.2364, "open_interest": 16.0, "volume": 0.0, "delta": -0.443, "gamma": 0.0022, "vega": 3.1976, "theta": -0.1861, "rho": -2.3228, "theo": 70.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.5, "last_trade_time": "2026-11-05T12:01:20", "percent_change": 0.0, "prev_day_close": 70.0250015258789}, {"option": "COST270617C01070000", "bid": 81.65, "bid_size": 18.0, "ask": 89.0, "ask_size": 60.0, "iv": 0.2423, "open_interest": 85.0, "volume": 4.0, "delta": 0.5638, "gamma": 0.002, "vega": 3.2405, "theta": -0.1695, "rho": 3.1061, "theo": 84.7419, "change": -4.45, "open": 90.2, "high": 90.2, "low": 89.05, "tick": "down", "last_trade_price": 89.05, "last_trade_time": "2026-11-06T13:32:52", "percent_change": -4.75936, "prev_day_close": 85.8250007629394}, {"option": "COST270617P01070000", "bid": 71.75, "bid_size": 10.0, "ask": 78.55, "ask_size": 8.0, "iv": 0.2394, "open_interest": 18.0, "volume": 0.0, "delta": -0.4646, "gamma": 0.0022, "vega": 3.2151, "theta": -0.1881, "rho": -2.4054, "theo": 75.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.0, "last_trade_time": "2026-11-05T14:05:41", "percent_change": 0.0, "prev_day_close": 74.4750022888184}, {"option": "COST270617C01080000", "bid": 76.85, "bid_size": 8.0, "ask": 84.3, "ask_size": 48.0, "iv": 0.242, "open_interest": 297.0, "volume": 0.0, "delta": 0.5443, "gamma": 0.002, "vega": 3.2617, "theta": -0.1705, "rho": 3.0093, "theo": 79.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.9, "last_trade_time": "2026-11-05T10:52:04", "percent_change": 0.0, "prev_day_close": 81.125}, {"option": "COST270617P01080000", "bid": 76.95, "bid_size": 15.0, "ask": 83.8, "ask_size": 13.0, "iv": 0.2389, "open_interest": 25.0, "volume": 0.0, "delta": -0.4864, "gamma": 0.0022, "vega": 3.2225, "theta": -0.1896, "rho": -2.4734, "theo": 80.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.15, "last_trade_time": "2026-11-03T10:50:19", "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "COST270617C01090000", "bid": 72.3, "bid_size": 8.0, "ask": 79.45, "ask_size": 31.0, "iv": 0.2412, "open_interest": 32.0, "volume": 0.0, "delta": 0.5247, "gamma": 0.002, "vega": 3.2752, "theta": -0.1712, "rho": 2.9098, "theo": 75.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.23, "last_trade_time": "2026-11-05T14:31:54", "percent_change": 0.0, "prev_day_close": 75.5750007629394}, {"option": "COST270617P01090000", "bid": 82.2, "bid_size": 25.0, "ask": 89.55, "ask_size": 29.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": -0.5084, "gamma": 0.0023, "vega": 3.216, "theta": -0.1908, "rho": -2.517, "theo": 86.1186, "change": 0.0, "open": 0.0, "high": 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": "COST270617C01100000", "bid": 67.9, "bid_size": 9.0, "ask": 75.05, "ask_size": 53.0, "iv": 0.2408, "open_interest": 323.0, "volume": 4.0, "delta": 0.5052, "gamma": 0.002, "vega": 3.2811, "theta": -0.1714, "rho": 2.8116, "theo": 70.8175, "change": -6.53, "open": 74.63, "high": 74.63, "low": 72.57, "tick": "down", "last_trade_price": 72.57, "last_trade_time": "2026-11-06T14:23:56", "percent_change": -8.25537, "prev_day_close": 72.5750007629394}, {"option": "COST270617P01100000", "bid": 87.8, "bid_size": 14.0, "ask": 95.15, "ask_size": 24.0, "iv": 0.238, "open_interest": 24.0, "volume": 0.0, "delta": -0.5303, "gamma": 0.0023, "vega": 3.2055, "theta": -0.1916, "rho": -2.5668, "theo": 91.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.4, "last_trade_time": "2026-10-07T10:35:46", "percent_change": 0.0, "prev_day_close": 90.125}, {"option": "COST270617C01110000", "bid": 63.7, "bid_size": 6.0, "ask": 70.85, "ask_size": 42.0, "iv": 0.2404, "open_interest": 57.0, "volume": 0.0, "delta": 0.4858, "gamma": 0.002, "vega": 3.2795, "theta": -0.1711, "rho": 2.7135, "theo": 66.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.65, "last_trade_time": "2026-11-05T14:44:36", "percent_change": 0.0, "prev_day_close": 67.4749984741211}, {"option": "COST270617P01110000", "bid": 93.6, "bid_size": 20.0, "ask": 101.0, "ask_size": 24.0, "iv": 0.2373, "open_interest": 2.0, "volume": 0.0, "delta": -0.5526, "gamma": 0.0023, "vega": 3.18, "theta": -0.1922, "rho": -2.648, "theo": 97.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.9, "last_trade_time": "2026-11-05T11:29:19", "percent_change": 0.0, "prev_day_close": 95.9750022888184}, {"option": "COST270617C01120000", "bid": 59.75, "bid_size": 27.0, "ask": 66.7, "ask_size": 73.0, "iv": 0.24, "open_interest": 122.0, "volume": 1.0, "delta": 0.4665, "gamma": 0.002, "vega": 3.2701, "theta": -0.1705, "rho": 2.6127, "theo": 62.4986, "change": -4.725, "open": 65.85, "high": 65.85, "low": 65.85, "tick": "down", "last_trade_price": 65.85, "last_trade_time": "2026-11-06T13:40:36", "percent_change": -6.69501, "prev_day_close": 63.4500007629394}, {"option": "COST270617P01120000", "bid": 99.6, "bid_size": 25.0, "ask": 107.0, "ask_size": 28.0, "iv": 0.2366, "open_interest": 73.0, "volume": 0.0, "delta": -0.5747, "gamma": 0.0023, "vega": 3.1486, "theta": -0.1923, "rho": -2.6648, "theo": 103.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.7, "last_trade_time": "2026-11-02T13:30:23", "percent_change": 0.0, "prev_day_close": 102.325000762939}, {"option": "COST270617C01130000", "bid": 55.95, "bid_size": 29.0, "ask": 62.8, "ask_size": 34.0, "iv": 0.2396, "open_interest": 18.0, "volume": 0.0, "delta": 0.4474, "gamma": 0.002, "vega": 3.2534, "theta": -0.1694, "rho": 2.5118, "theo": 58.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.3, "last_trade_time": "2026-11-05T14:44:36", "percent_change": 0.0, "prev_day_close": 59.625}, {"option": "COST270617P01130000", "bid": 106.15, "bid_size": 15.0, "ask": 113.2, "ask_size": 22.0, "iv": 0.2364, "open_interest": 1.0, "volume": 0.0, "delta": -0.5969, "gamma": 0.0023, "vega": 3.0967, "theta": -0.1921, "rho": -2.6904, "theo": 109.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.15, "last_trade_time": "2026-10-28T11:29:08", "percent_change": 0.0, "prev_day_close": 108.599998474121}, {"option": "COST270617C01140000", "bid": 52.3, "bid_size": 6.0, "ask": 59.05, "ask_size": 8.0, "iv": 0.2391, "open_interest": 150.0, "volume": 0.0, "delta": 0.4285, "gamma": 0.002, "vega": 3.2302, "theta": -0.168, "rho": 2.4136, "theo": 54.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.21, "last_trade_time": "2026-11-02T14:22:54", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "COST270617P01140000", "bid": 112.6, "bid_size": 9.0, "ask": 119.45, "ask_size": 9.0, "iv": 0.2354, "open_interest": 10.0, "volume": 0.0, "delta": -0.619, "gamma": 0.0023, "vega": 3.0422, "theta": -0.1917, "rho": -2.694, "theo": 116.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.25, "last_trade_time": "2026-11-02T13:54:46", "percent_change": 0.0, "prev_day_close": 115.224998474121}, {"option": "COST270617C01150000", "bid": 49.1, "bid_size": 10.0, "ask": 55.45, "ask_size": 48.0, "iv": 0.2391, "open_interest": 76.0, "volume": 0.0, "delta": 0.4098, "gamma": 0.002, "vega": 3.2004, "theta": -0.1662, "rho": 2.3157, "theo": 51.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-11-05T12:00:03", "percent_change": 0.0, "prev_day_close": 52.3499984741211}, {"option": "COST270617P01150000", "bid": 119.25, "bid_size": 6.0, "ask": 126.5, "ask_size": 12.0, "iv": 0.2354, "open_interest": 5.0, "volume": 0.0, "delta": -0.6411, "gamma": 0.0024, "vega": 2.9853, "theta": -0.1913, "rho": -2.715, "theo": 123.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 165.6, "last_trade_time": "2026-10-27T13:34:16", "percent_change": 0.0, "prev_day_close": 121.724998474121}, {"option": "COST270617C01160000", "bid": 45.55, "bid_size": 29.0, "ask": 51.6, "ask_size": 48.0, "iv": 0.2375, "open_interest": 371.0, "volume": 0.0, "delta": 0.3916, "gamma": 0.002, "vega": 3.1632, "theta": -0.1641, "rho": 2.2165, "theo": 48.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-11-05T09:51:29", "percent_change": 0.0, "prev_day_close": 49.4750003814697}, {"option": "COST270617P01160000", "bid": 126.1, "bid_size": 14.0, "ask": 133.45, "ask_size": 11.0, "iv": 0.2349, "open_interest": 15.0, "volume": 0.0, "delta": -0.6629, "gamma": 0.0024, "vega": 2.9098, "theta": -0.1902, "rho": -2.6828, "theo": 130.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.45, "last_trade_time": "2026-11-02T13:41:55", "percent_change": 0.0, "prev_day_close": 128.824996948242}, {"option": "COST270617C01170000", "bid": 42.5, "bid_size": 6.0, "ask": 49.95, "ask_size": 43.0, "iv": 0.2398, "open_interest": 26.0, "volume": 1.0, "delta": 0.3736, "gamma": 0.002, "vega": 3.12, "theta": -0.1617, "rho": 2.1194, "theo": 44.9616, "change": -4.255, "open": 47.72, "high": 47.72, "low": 47.72, "tick": "up", "last_trade_price": 47.72, "last_trade_time": "2026-11-06T14:11:23", "percent_change": -8.18663, "prev_day_close": 45.6499996185303}, {"option": "COST270617P01170000", "bid": 133.25, "bid_size": 10.0, "ask": 140.6, "ask_size": 11.0, "iv": 0.2346, "open_interest": 2.0, "volume": 0.0, "delta": -0.6846, "gamma": 0.0024, "vega": 2.8217, "theta": -0.1888, "rho": -2.689, "theo": 137.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.7, "last_trade_time": "2026-10-28T12:30:49", "percent_change": 0.0, "prev_day_close": 135.800003051758}, {"option": "COST270617C01180000", "bid": 38.8, "bid_size": 38.0, "ask": 46.95, "ask_size": 68.0, "iv": 0.2382, "open_interest": 175.0, "volume": 0.0, "delta": 0.3561, "gamma": 0.0019, "vega": 3.0727, "theta": -0.159, "rho": 2.0263, "theo": 42.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-11-04T10:42:41", "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "COST270617P01180000", "bid": 140.5, "bid_size": 15.0, "ask": 147.95, "ask_size": 14.0, "iv": 0.234, "open_interest": 4.0, "volume": 0.0, "delta": -0.7063, "gamma": 0.0024, "vega": 2.7115, "theta": -0.1877, "rho": -2.6321, "theo": 144.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.91, "last_trade_time": "2026-10-23T09:30:17", "percent_change": 0.0, "prev_day_close": 143.400001525879}, {"option": "COST270617C01190000", "bid": 36.5, "bid_size": 24.0, "ask": 43.35, "ask_size": 42.0, "iv": 0.2376, "open_interest": 21.0, "volume": 4.0, "delta": 0.3389, "gamma": 0.0019, "vega": 3.0192, "theta": -0.156, "rho": 1.933, "theo": 39.1764, "change": -3.45, "open": 42.9, "high": 42.9, "low": 42.3, "tick": "down", "last_trade_price": 42.3, "last_trade_time": "2026-11-06T13:32:19", "percent_change": -7.54098, "prev_day_close": 39.8500003814697}, {"option": "COST270617P01190000", "bid": 148.0, "bid_size": 12.0, "ask": 155.5, "ask_size": 47.0, "iv": 0.2335, "open_interest": 0.0, "volume": 0.0, "delta": -0.7276, "gamma": 0.0024, "vega": 2.6235, "theta": -0.1865, "rho": -2.5934, "theo": 152.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.725006103516}, {"option": "COST270617C01200000", "bid": 33.6, "bid_size": 38.0, "ask": 41.0, "ask_size": 88.0, "iv": 0.2374, "open_interest": 420.0, "volume": 2.0, "delta": 0.3224, "gamma": 0.0018, "vega": 2.9606, "theta": -0.1528, "rho": 1.8408, "theo": 36.5435, "change": -4.685, "open": 38.52, "high": 38.52, "low": 38.19, "tick": "down", "last_trade_price": 38.19, "last_trade_time": "2026-11-06T14:34:37", "percent_change": -10.9271, "prev_day_close": 37.2749996185303}, {"option": "COST270617P01200000", "bid": 155.8, "bid_size": 6.0, "ask": 163.25, "ask_size": 22.0, "iv": 0.2332, "open_interest": 7.0, "volume": 0.0, "delta": -0.7486, "gamma": 0.0023, "vega": 2.5089, "theta": -0.1846, "rho": -2.5252, "theo": 159.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.7, "last_trade_time": "2026-10-15T10:40:56", "percent_change": 0.0, "prev_day_close": 159.174995422363}, {"option": "COST270617C01210000", "bid": 32.1, "bid_size": 6.0, "ask": 37.6, "ask_size": 33.0, "iv": 0.2374, "open_interest": 9.0, "volume": 0.0, "delta": 0.3062, "gamma": 0.0018, "vega": 2.8976, "theta": -0.1494, "rho": 1.7516, "theo": 34.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.7, "last_trade_time": "2026-11-05T13:33:08", "percent_change": 0.0, "prev_day_close": 34.875}, {"option": "COST270617P01210000", "bid": 163.7, "bid_size": 26.0, "ask": 171.0, "ask_size": 38.0, "iv": 0.2325, "open_interest": 7.0, "volume": 0.0, "delta": -0.7691, "gamma": 0.0023, "vega": 2.3927, "theta": -0.1828, "rho": -2.4173, "theo": 167.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.08, "last_trade_time": "2026-10-15T10:40:57", "percent_change": 0.0, "prev_day_close": 166.574996948242}, {"option": "COST270617C01220000", "bid": 29.2, "bid_size": 37.0, "ask": 35.6, "ask_size": 86.0, "iv": 0.237, "open_interest": 207.0, "volume": 1.0, "delta": 0.2906, "gamma": 0.0018, "vega": 2.8322, "theta": -0.1458, "rho": 1.6663, "theo": 31.7177, "change": -5.7, "open": 32.05, "high": 32.05, "low": 32.05, "tick": "down", "last_trade_price": 32.05, "last_trade_time": "2026-11-06T14:55:57", "percent_change": -15.0993, "prev_day_close": 32.3999996185303}, {"option": "COST270617P01220000", "bid": 171.85, "bid_size": 7.0, "ask": 179.8, "ask_size": 19.0, "iv": 0.2335, "open_interest": 0.0, "volume": 0.0, "delta": -0.7899, "gamma": 0.0023, "vega": 2.2229, "theta": -0.1811, "rho": -2.3203, "theo": 176.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 274.17, "last_trade_time": "2026-08-06T10:58:50", "percent_change": 0.0, "prev_day_close": 174.574996948242}, {"option": "COST270617C01230000", "bid": 26.05, "bid_size": 45.0, "ask": 33.35, "ask_size": 66.0, "iv": 0.2351, "open_interest": 18.0, "volume": 0.0, "delta": 0.2755, "gamma": 0.0017, "vega": 2.7634, "theta": -0.142, "rho": 1.5826, "theo": 29.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.7, "last_trade_time": "2026-11-05T13:33:06", "percent_change": 0.0, "prev_day_close": 30.2250003814697}, {"option": "COST270617P01230000", "bid": 180.2, "bid_size": 7.0, "ask": 188.0, "ask_size": 30.0, "iv": 0.2331, "open_interest": 0.0, "volume": 0.0, "delta": -0.8101, "gamma": 0.0023, "vega": 2.1078, "theta": -0.1797, "rho": -2.2503, "theo": 184.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.25}, {"option": "COST270617C01240000", "bid": 24.35, "bid_size": 47.0, "ask": 31.2, "ask_size": 68.0, "iv": 0.2355, "open_interest": 71.0, "volume": 4.0, "delta": 0.2609, "gamma": 0.0017, "vega": 2.6904, "theta": -0.1382, "rho": 1.5001, "theo": 27.4718, "change": -3.85, "open": 29.1, "high": 29.1, "low": 29.1, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-11-06T12:22:53", "percent_change": -11.6844, "prev_day_close": 28.0749998092651}, {"option": "COST270617P01240000", "bid": 188.7, "bid_size": 7.0, "ask": 196.0, "ask_size": 26.0, "iv": 0.2315, "open_interest": 0.0, "volume": 0.0, "delta": -0.8297, "gamma": 0.0023, "vega": 1.9703, "theta": -0.1768, "rho": -2.1148, "theo": 192.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.0, "last_trade_time": "2026-06-02T09:50:20", "percent_change": 0.0, "prev_day_close": 191.550003051758}, {"option": "COST270617C01250000", "bid": 22.1, "bid_size": 80.0, "ask": 29.25, "ask_size": 66.0, "iv": 0.2348, "open_interest": 52.0, "volume": 26.0, "delta": 0.2469, "gamma": 0.0016, "vega": 2.6153, "theta": -0.1342, "rho": 1.4214, "theo": 25.5535, "change": -3.95, "open": 27.35, "high": 27.35, "low": 26.95, "tick": "no_change", "last_trade_price": 26.95, "last_trade_time": "2026-11-06T14:11:35", "percent_change": -12.7832, "prev_day_close": 26.1000003814697}, {"option": "COST270617P01250000", "bid": 197.55, "bid_size": 22.0, "ask": 204.65, "ask_size": 24.0, "iv": 0.2319, "open_interest": 2.0, "volume": 0.0, "delta": -0.849, "gamma": 0.0023, "vega": 1.828, "theta": -0.1732, "rho": -1.9659, "theo": 201.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.83, "last_trade_time": "2026-10-26T15:45:43", "percent_change": 0.0, "prev_day_close": 200.299995422363}, {"option": "COST270617C01260000", "bid": 20.8, "bid_size": 43.0, "ask": 27.4, "ask_size": 49.0, "iv": 0.2357, "open_interest": 44.0, "volume": 0.0, "delta": 0.2335, "gamma": 0.0016, "vega": 2.54, "theta": -0.1302, "rho": 1.347, "theo": 23.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.59, "last_trade_time": "2026-11-02T14:22:54", "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "COST270617P01260000", "bid": 206.2, "bid_size": 7.0, "ask": 214.0, "ask_size": 34.0, "iv": 0.2321, "open_interest": 0.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0023, "vega": 1.6119, "theta": -0.1699, "rho": -1.6892, "theo": 210.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.800003051758}, {"option": "COST270617C01270000", "bid": 18.95, "bid_size": 45.0, "ask": 25.65, "ask_size": 49.0, "iv": 0.2353, "open_interest": 13.0, "volume": 0.0, "delta": 0.2206, "gamma": 0.0015, "vega": 2.4635, "theta": -0.1261, "rho": 1.2748, "theo": 22.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-11-05T14:01:26", "percent_change": 0.0, "prev_day_close": 22.5249996185303}, {"option": "COST270617P01270000", "bid": 215.2, "bid_size": 6.0, "ask": 222.7, "ask_size": 16.0, "iv": 0.2304, "open_interest": 1.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.0023, "vega": 1.4339, "theta": -0.1691, "rho": -1.632, "theo": 219.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.47, "last_trade_time": "2026-10-26T15:44:44", "percent_change": 0.0, "prev_day_close": 217.5}, {"option": "COST270617C01280000", "bid": 18.1, "bid_size": 6.0, "ask": 22.05, "ask_size": 6.0, "iv": 0.2326, "open_interest": 83.0, "volume": 0.0, "delta": 0.2083, "gamma": 0.0015, "vega": 2.3847, "theta": -0.122, "rho": 1.2042, "theo": 20.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-10-27T12:28:57", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "COST270617P01280000", "bid": 224.7, "bid_size": 26.0, "ask": 231.6, "ask_size": 15.0, "iv": 0.2304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0022, "vega": 1.317, "theta": -0.1663, "rho": -1.317, "theo": 228.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.900001525879}, {"option": "COST270617C01290000", "bid": 16.2, "bid_size": 12.0, "ask": 23.3, "ask_size": 17.0, "iv": 0.2377, "open_interest": 0.0, "volume": 0.0, "delta": 0.1966, "gamma": 0.0014, "vega": 2.305, "theta": -0.1179, "rho": 1.1372, "theo": 19.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7749996185303}, {"option": "COST270617P01290000", "bid": 233.75, "bid_size": 26.0, "ask": 240.9, "ask_size": 23.0, "iv": 0.2274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9215, "gamma": 0.0021, "vega": 1.1225, "theta": -0.1738, "rho": -1.2582, "theo": 237.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.049995422363}, {"option": "COST270617C01300000", "bid": 14.85, "bid_size": 62.0, "ask": 21.9, "ask_size": 75.0, "iv": 0.2378, "open_interest": 102.0, "volume": 0.0, "delta": 0.1855, "gamma": 0.0014, "vega": 2.2266, "theta": -0.1138, "rho": 1.0744, "theo": 17.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-11-04T15:22:45", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "COST270617P01300000", "bid": 243.4, "bid_size": 16.0, "ask": 250.3, "ask_size": 6.0, "iv": 0.2246, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.002, "vega": 0.9363, "theta": -0.1706, "rho": -0.6425, "theo": 247.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.850006103516}, {"option": "COST270617C01310000", "bid": 14.1, "bid_size": 38.0, "ask": 18.8, "ask_size": 41.0, "iv": 0.235, "open_interest": 1.0, "volume": 4.0, "delta": 0.1748, "gamma": 0.0013, "vega": 2.1493, "theta": -0.1097, "rho": 1.0146, "theo": 16.4771, "change": -2.625, "open": 18.45, "high": 18.45, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-06T13:33:27", "percent_change": -12.7273, "prev_day_close": 17.2000002861023}, {"option": "COST270617P01310000", "bid": 253.05, "bid_size": 16.0, "ask": 259.85, "ask_size": 1.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0017, "vega": 0.6425, "theta": -0.1709, "rho": -0.6291, "theo": 257.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 255.375}, {"option": "COST270617C01320000", "bid": 12.75, "bid_size": 45.0, "ask": 16.8, "ask_size": 12.0, "iv": 0.2328, "open_interest": 46.0, "volume": 0.0, "delta": 0.1648, "gamma": 0.0013, "vega": 2.0715, "theta": -0.1057, "rho": 0.9565, "theo": 15.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-11-03T15:18:11", "percent_change": 0.0, "prev_day_close": 15.8499994277954}, {"option": "COST270617P01320000", "bid": 262.65, "bid_size": 23.0, "ask": 269.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.0015, "vega": 0.5163, "theta": -0.1705, "rho": -0.5688, "theo": 266.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 264.975006103516}, {"option": "COST270617C01330000", "bid": 11.6, "bid_size": 69.0, "ask": 17.85, "ask_size": 91.0, "iv": 0.2383, "open_interest": 22.0, "volume": 20.0, "delta": 0.1552, "gamma": 0.0012, "vega": 1.9936, "theta": -0.1017, "rho": 0.901, "theo": 14.2318, "change": -3.43, "open": 15.17, "high": 15.17, "low": 15.17, "tick": "no_change", "last_trade_price": 15.17, "last_trade_time": "2026-11-06T10:11:27", "percent_change": -18.4409, "prev_day_close": 15.4000000953674}, {"option": "COST270617P01330000", "bid": 272.35, "bid_size": 13.0, "ask": 280.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0012, "vega": 0.4201, "theta": -0.1383, "rho": -0.3953, "theo": 276.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 274.625}, {"option": "COST270617C01340000", "bid": 11.95, "bid_size": 7.0, "ask": 15.6, "ask_size": 1.0, "iv": 0.235, "open_interest": 61.0, "volume": 1.0, "delta": 0.1462, "gamma": 0.0012, "vega": 1.9174, "theta": -0.0979, "rho": 0.8492, "theo": 13.2301, "change": -2.775, "open": 14.4, "high": 14.4, "low": 14.4, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-06T13:22:23", "percent_change": -16.1572, "prev_day_close": 13.375}, {"option": "COST270617P01340000", "bid": 282.25, "bid_size": 12.0, "ask": 289.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.001, "vega": 0.3145, "theta": -0.095, "rho": -0.3219, "theo": 286.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 283.774993896484}, {"option": "COST270617C01350000", "bid": 10.05, "bid_size": 53.0, "ask": 15.2, "ask_size": 68.0, "iv": 0.2383, "open_interest": 17.0, "volume": 2.0, "delta": 0.1377, "gamma": 0.0011, "vega": 1.8437, "theta": -0.0941, "rho": 0.8008, "theo": 12.3008, "change": -1.75, "open": 12.48, "high": 13.2, "low": 12.48, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-11-06T10:31:55", "percent_change": -11.7057, "prev_day_close": 12.8000001907349}, {"option": "COST270617P01350000", "bid": 292.25, "bid_size": 13.0, "ask": 299.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0007, "vega": 0.194, "theta": -0.0803, "rho": 0.0, "theo": 296.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.875}, {"option": "COST270617C01360000", "bid": 9.3, "bid_size": 69.0, "ask": 14.4, "ask_size": 97.0, "iv": 0.2393, "open_interest": 33.0, "volume": 1.0, "delta": 0.1296, "gamma": 0.0011, "vega": 1.7717, "theta": -0.0903, "rho": 0.7545, "theo": 11.4391, "change": -3.175, "open": 12.4, "high": 12.4, "low": 12.4, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-06T13:24:31", "percent_change": -20.3852, "prev_day_close": 11.9250001907349}, {"option": "COST270617P01360000", "bid": 301.95, "bid_size": 12.0, "ask": 310.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0005, "vega": 0.0508, "theta": -0.0803, "rho": 0.0, "theo": 306.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.5}, {"option": "COST270617C01370000", "bid": 8.6, "bid_size": 48.0, "ask": 12.35, "ask_size": 56.0, "iv": 0.2363, "open_interest": 1.0, "volume": 0.0, "delta": 0.122, "gamma": 0.001, "vega": 1.7004, "theta": -0.0867, "rho": 0.71, "theo": 10.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.42, "last_trade_time": "2026-10-22T14:28:42", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "COST270617P01370000", "bid": 311.95, "bid_size": 15.0, "ask": 319.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0003, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 316.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.5}, {"option": "COST270617C01380000", "bid": 8.0, "bid_size": 43.0, "ask": 11.7, "ask_size": 63.0, "iv": 0.2375, "open_interest": 10.0, "volume": 0.0, "delta": 0.1148, "gamma": 0.001, "vega": 1.6302, "theta": -0.0832, "rho": 0.6681, "theo": 9.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-05T10:17:22", "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "COST270617P01380000", "bid": 321.95, "bid_size": 15.0, "ask": 329.55, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0001, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 326.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 323.899993896484}, {"option": "COST270617C01400000", "bid": 6.8, "bid_size": 64.0, "ask": 10.05, "ask_size": 71.0, "iv": 0.2378, "open_interest": 69.0, "volume": 2.0, "delta": 0.1017, "gamma": 0.0009, "vega": 1.4979, "theta": -0.0765, "rho": 0.593, "theo": 8.5863, "change": -2.45, "open": 9.45, "high": 9.45, "low": 9.45, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-11-06T13:22:41", "percent_change": -20.5882, "prev_day_close": 9.05000019073486}, {"option": "COST270617P01400000", "bid": 341.95, "bid_size": 12.0, "ask": 350.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 346.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 316.0, "last_trade_time": "2026-05-19T14:01:56", "percent_change": 0.0, "prev_day_close": 343.75}, {"option": "COST270617C01420000", "bid": 5.6, "bid_size": 71.0, "ask": 9.05, "ask_size": 69.0, "iv": 0.2391, "open_interest": 11.0, "volume": 5.0, "delta": 0.0901, "gamma": 0.0008, "vega": 1.3745, "theta": -0.0702, "rho": 0.5254, "theo": 7.4579, "change": -2.35, "open": 8.25, "high": 8.25, "low": 8.15, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-11-06T13:32:47", "percent_change": -22.381, "prev_day_close": 7.69999980926514}, {"option": "COST270617P01420000", "bid": 361.95, "bid_size": 12.0, "ask": 370.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 366.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 364.449996948242}, {"option": "COST270617C01440000", "bid": 4.8, "bid_size": 66.0, "ask": 7.8, "ask_size": 59.0, "iv": 0.2398, "open_interest": 21.0, "volume": 1.0, "delta": 0.0799, "gamma": 0.0007, "vega": 1.2576, "theta": -0.0644, "rho": 0.4655, "theo": 6.4904, "change": -2.725, "open": 6.45, "high": 6.45, "low": 6.45, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-06T14:52:16", "percent_change": -29.7003, "prev_day_close": 6.39999985694885}, {"option": "COST270617P01440000", "bid": 382.2, "bid_size": 12.0, "ask": 389.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 386.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 384.475006103516}, {"option": "COST270617C01460000", "bid": 3.9, "bid_size": 67.0, "ask": 6.95, "ask_size": 65.0, "iv": 0.2406, "open_interest": 7.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0007, "vega": 1.1519, "theta": -0.0591, "rho": 0.4139, "theo": 5.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-05T10:35:23", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "COST270617P01460000", "bid": 402.2, "bid_size": 17.0, "ask": 408.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 406.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 404.25}, {"option": "COST270617C01480000", "bid": 4.1, "bid_size": 25.0, "ask": 6.85, "ask_size": 66.0, "iv": 0.2494, "open_interest": 4.0, "volume": 0.0, "delta": 0.063, "gamma": 0.0006, "vega": 1.0542, "theta": -0.0542, "rho": 0.3674, "theo": 4.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-19T10:46:04", "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "COST270617P01480000", "bid": 422.2, "bid_size": 12.0, "ask": 428.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 426.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 424.475006103516}, {"option": "COST270617C01500000", "bid": 3.4, "bid_size": 54.0, "ask": 5.1, "ask_size": 58.0, "iv": 0.2448, "open_interest": 60.0, "volume": 3.0, "delta": 0.0561, "gamma": 0.0006, "vega": 0.9638, "theta": -0.0497, "rho": 0.327, "theo": 4.3518, "change": -0.725, "open": 4.5, "high": 4.7, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T14:02:36", "percent_change": -13.8756, "prev_day_close": 4.375}, {"option": "COST270617P01500000", "bid": 442.2, "bid_size": 17.0, "ask": 448.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 446.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 464.91, "last_trade_time": "2026-05-14T15:17:06", "percent_change": 0.0, "prev_day_close": 444.449996948242}, {"option": "COST270617C01520000", "bid": 2.0, "bid_size": 90.0, "ask": 7.25, "ask_size": 64.0, "iv": 0.2566, "open_interest": 23.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0005, "vega": 0.8828, "theta": -0.0456, "rho": 0.2921, "theo": 3.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T14:17:39", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "COST270617P01520000", "bid": 462.2, "bid_size": 12.0, "ask": 469.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 466.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 464.475006103516}, {"option": "COST270617C01540000", "bid": 1.9, "bid_size": 91.0, "ask": 5.4, "ask_size": 86.0, "iv": 0.2528, "open_interest": 331.0, "volume": 1.0, "delta": 0.0447, "gamma": 0.0005, "vega": 0.8091, "theta": -0.042, "rho": 0.2608, "theo": 3.3864, "change": -0.575, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T10:02:23", "percent_change": -12.8492, "prev_day_close": 3.86499989032745}, {"option": "COST270617P01540000", "bid": 482.2, "bid_size": 12.0, "ask": 490.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 486.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 484.475006103516}, {"option": "COST270617C01560000", "bid": 1.9, "bid_size": 57.0, "ask": 8.15, "ask_size": 15.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0004, "vega": 0.7413, "theta": -0.0386, "rho": 0.2334, "theo": 3.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "COST270617P01560000", "bid": 502.2, "bid_size": 13.0, "ask": 509.55, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0803, "rho": 0.0, "theo": 506.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 504.175003051758}, {"option": "COST270820C00720000", "bid": 358.2, "bid_size": 11.0, "ask": 364.9, "ask_size": 7.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0003, "vega": 0.7805, "theta": -0.0073, "rho": 5.1186, "theo": 361.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 363.774993896484}, {"option": "COST270820P00720000", "bid": 2.99, "bid_size": 72.0, "ask": 5.1, "ask_size": 83.0, "iv": 0.2785, "open_interest": 0.0, "volume": 1.0, "delta": -0.038, "gamma": 0.0003, "vega": 0.7956, "theta": -0.0369, "rho": -0.3155, "theo": 4.2286, "change": -0.155, "open": 3.64, "high": 3.64, "low": 3.64, "tick": "down", "last_trade_price": 3.64, "last_trade_time": "2026-11-06T15:52:29", "percent_change": -4.08432, "prev_day_close": 3.25500005483627}, {"option": "COST270820C00740000", "bid": 340.0, "bid_size": 11.0, "ask": 346.55, "ask_size": 9.0, "iv": 0.2781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0004, "vega": 0.9057, "theta": -0.0141, "rho": 5.1998, "theo": 343.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 345.350006103516}, {"option": "COST270820P00740000", "bid": 4.1, "bid_size": 64.0, "ask": 6.25, "ask_size": 11.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0004, "vega": 0.921, "theta": -0.0424, "rho": -0.3795, "theo": 5.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22500014305115}, {"option": "COST270820C00760000", "bid": 322.0, "bid_size": 9.0, "ask": 328.7, "ask_size": 5.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0004, "vega": 1.0442, "theta": -0.0214, "rho": 5.2693, "theo": 324.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.449996948242}, {"option": "COST270820P00760000", "bid": 3.8, "bid_size": 51.0, "ask": 7.95, "ask_size": 55.0, "iv": 0.2679, "open_interest": 0.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0004, "vega": 1.0655, "theta": -0.0484, "rho": -0.4537, "theo": 6.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.22500002384186}, {"option": "COST270820C00780000", "bid": 304.0, "bid_size": 9.0, "ask": 310.75, "ask_size": 5.0, "iv": 0.2711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0005, "vega": 1.1991, "theta": -0.0294, "rho": 5.323, "theo": 307.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 309.375}, {"option": "COST270820P00780000", "bid": 5.65, "bid_size": 53.0, "ask": 9.4, "ask_size": 57.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0005, "vega": 1.2214, "theta": -0.0552, "rho": -0.5408, "theo": 7.7183, "change": 0.0, "open": 0.0, "high": 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": "COST270820C00800000", "bid": 286.0, "bid_size": 9.0, "ask": 293.0, "ask_size": 9.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.0006, "vega": 1.3657, "theta": -0.0378, "rho": 5.3623, "theo": 289.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.899993896484}, {"option": "COST270820P00800000", "bid": 6.4, "bid_size": 55.0, "ask": 11.1, "ask_size": 51.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0006, "vega": 1.3945, "theta": -0.0625, "rho": -0.6412, "theo": 9.3884, "change": 0.0, "open": 0.0, "high": 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": "COST270820C00820000", "bid": 269.0, "bid_size": 8.0, "ask": 275.65, "ask_size": 8.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0007, "vega": 1.5472, "theta": -0.0468, "rho": 5.3824, "theo": 272.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 274.050003051758}, {"option": "COST270820P00820000", "bid": 8.3, "bid_size": 53.0, "ask": 15.5, "ask_size": 53.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.0007, "vega": 1.5775, "theta": -0.0703, "rho": -0.7587, "theo": 11.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "COST270820C00840000", "bid": 252.0, "bid_size": 12.0, "ask": 258.95, "ask_size": 9.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0008, "vega": 1.7368, "theta": -0.0561, "rho": 5.3857, "theo": 255.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.149993896484}, {"option": "COST270820P00840000", "bid": 10.45, "bid_size": 59.0, "ask": 17.85, "ask_size": 57.0, "iv": 0.2613, "open_interest": 0.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0008, "vega": 1.7745, "theta": -0.0786, "rho": -0.8869, "theo": 13.7505, "change": 0.0, "open": 0.0, "high": 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": "COST270820C00850000", "bid": 243.5, "bid_size": 7.0, "ask": 250.65, "ask_size": 9.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.0008, "vega": 1.8365, "theta": -0.0608, "rho": 5.3791, "theo": 246.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.799995422363}, {"option": "COST270820P00850000", "bid": 11.8, "bid_size": 52.0, "ask": 19.05, "ask_size": 52.0, "iv": 0.2595, "open_interest": 0.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.0008, "vega": 1.875, "theta": -0.0829, "rho": -0.9586, "theo": 15.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "COST270820C00860000", "bid": 235.25, "bid_size": 8.0, "ask": 242.35, "ask_size": 3.0, "iv": 0.2579, "open_interest": 0.0, "volume": 0.0, "delta": 0.8777, "gamma": 0.0009, "vega": 1.9375, "theta": -0.0656, "rho": 5.3668, "theo": 238.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.899993896484}, {"option": "COST270820P00860000", "bid": 13.25, "bid_size": 52.0, "ask": 19.7, "ask_size": 54.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": -0.1286, "gamma": 0.0009, "vega": 1.9762, "theta": -0.0873, "rho": -1.0309, "theo": 16.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "COST270820C00870000", "bid": 227.15, "bid_size": 10.0, "ask": 234.0, "ask_size": 6.0, "iv": 0.2559, "open_interest": 0.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.0009, "vega": 2.0383, "theta": -0.0705, "rho": 5.3506, "theo": 230.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.050003051758}, {"option": "COST270820P00870000", "bid": 14.7, "bid_size": 15.0, "ask": 22.25, "ask_size": 56.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": -0.1388, "gamma": 0.001, "vega": 2.0756, "theta": -0.0918, "rho": -1.1017, "theo": 18.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8250002861023}, {"option": "COST270820C00880000", "bid": 219.1, "bid_size": 7.0, "ask": 226.0, "ask_size": 4.0, "iv": 0.2546, "open_interest": 0.0, "volume": 0.0, "delta": 0.8577, "gamma": 0.001, "vega": 2.1405, "theta": -0.0754, "rho": 5.3299, "theo": 222.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.350006103516}, {"option": "COST270820P00880000", "bid": 16.3, "bid_size": 15.0, "ask": 23.9, "ask_size": 53.0, "iv": 0.2554, "open_interest": 0.0, "volume": 0.0, "delta": -0.1497, "gamma": 0.001, "vega": 2.1871, "theta": -0.0962, "rho": -1.1888, "theo": 19.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "COST270820C00890000", "bid": 211.15, "bid_size": 10.0, "ask": 218.4, "ask_size": 9.0, "iv": 0.2539, "open_interest": 0.0, "volume": 0.0, "delta": 0.8469, "gamma": 0.001, "vega": 2.2448, "theta": -0.0802, "rho": 5.3022, "theo": 214.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.399993896484}, {"option": "COST270820P00890000", "bid": 18.05, "bid_size": 53.0, "ask": 25.7, "ask_size": 55.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": -0.1611, "gamma": 0.0011, "vega": 2.2917, "theta": -0.1008, "rho": -1.2744, "theo": 21.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "COST270820C00900000", "bid": 203.4, "bid_size": 10.0, "ask": 210.65, "ask_size": 8.0, "iv": 0.2528, "open_interest": 0.0, "volume": 0.0, "delta": 0.8356, "gamma": 0.0011, "vega": 2.3485, "theta": -0.085, "rho": 5.2688, "theo": 206.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.649993896484}, {"option": "COST270820P00900000", "bid": 20.0, "bid_size": 15.0, "ask": 27.65, "ask_size": 35.0, "iv": 0.2528, "open_interest": 0.0, "volume": 0.0, "delta": -0.1731, "gamma": 0.0011, "vega": 2.3946, "theta": -0.1053, "rho": -1.3604, "theo": 23.5506, "change": 0.0, "open": 0.0, "high": 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": "COST270820C00910000", "bid": 196.0, "bid_size": 11.0, "ask": 203.0, "ask_size": 9.0, "iv": 0.2521, "open_interest": 0.0, "volume": 0.0, "delta": 0.8237, "gamma": 0.0011, "vega": 2.4503, "theta": -0.0898, "rho": 5.2317, "theo": 199.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.100006103516}, {"option": "COST270820P00910000", "bid": 22.05, "bid_size": 58.0, "ask": 29.75, "ask_size": 55.0, "iv": 0.2517, "open_interest": 0.0, "volume": 0.0, "delta": -0.1856, "gamma": 0.0012, "vega": 2.4945, "theta": -0.1098, "rho": -1.4421, "theo": 25.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.875}, {"option": "COST270820C00920000", "bid": 188.35, "bid_size": 10.0, "ask": 195.55, "ask_size": 9.0, "iv": 0.2508, "open_interest": 0.0, "volume": 0.0, "delta": 0.8114, "gamma": 0.0012, "vega": 2.5516, "theta": -0.0946, "rho": 5.1898, "theo": 191.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.350006103516}, {"option": "COST270820P00920000", "bid": 24.35, "bid_size": 14.0, "ask": 31.6, "ask_size": 35.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": -0.1988, "gamma": 0.0012, "vega": 2.6046, "theta": -0.1143, "rho": -1.5436, "theo": 27.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "COST270820C00930000", "bid": 181.05, "bid_size": 10.0, "ask": 188.0, "ask_size": 9.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.0012, "vega": 2.653, "theta": -0.0992, "rho": 5.1408, "theo": 184.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.099998474121}, {"option": "COST270820P00930000", "bid": 26.75, "bid_size": 13.0, "ask": 34.4, "ask_size": 41.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": -0.2125, "gamma": 0.0013, "vega": 2.7047, "theta": -0.1187, "rho": -1.6405, "theo": 30.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3750009536743}, {"option": "COST270820C00940000", "bid": 174.0, "bid_size": 7.0, "ask": 181.0, "ask_size": 9.0, "iv": 0.2493, "open_interest": 0.0, "volume": 0.0, "delta": 0.7853, "gamma": 0.0013, "vega": 2.7518, "theta": -0.1037, "rho": 5.0862, "theo": 177.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.225006103516}, {"option": "COST270820P00940000", "bid": 29.25, "bid_size": 14.0, "ask": 36.95, "ask_size": 49.0, "iv": 0.2488, "open_interest": 1.0, "volume": 0.0, "delta": -0.2267, "gamma": 0.0014, "vega": 2.802, "theta": -0.1231, "rho": -1.7338, "theo": 32.8106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.75, "last_trade_time": "2026-10-30T12:11:27", "percent_change": 0.0, "prev_day_close": 31.8249998092651}, {"option": "COST270820C00950000", "bid": 166.75, "bid_size": 10.0, "ask": 173.9, "ask_size": 5.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": 0.7715, "gamma": 0.0013, "vega": 2.8467, "theta": -0.1081, "rho": 5.0287, "theo": 170.0305, "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": 171.350006103516}, {"option": "COST270820P00950000", "bid": 31.9, "bid_size": 12.0, "ask": 39.0, "ask_size": 13.0, "iv": 0.2466, "open_interest": 3.0, "volume": 0.0, "delta": -0.2415, "gamma": 0.0014, "vega": 2.8936, "theta": -0.1274, "rho": -1.8297, "theo": 35.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.0, "last_trade_time": "2026-10-30T12:07:42", "percent_change": 0.0, "prev_day_close": 34.7749996185303}, {"option": "COST270820C00960000", "bid": 160.0, "bid_size": 10.0, "ask": 167.5, "ask_size": 10.0, "iv": 0.2481, "open_interest": 0.0, "volume": 0.0, "delta": 0.7573, "gamma": 0.0014, "vega": 2.9392, "theta": -0.1124, "rho": 4.9666, "theo": 163.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.974998474121}, {"option": "COST270820P00960000", "bid": 34.95, "bid_size": 11.0, "ask": 42.45, "ask_size": 31.0, "iv": 0.2471, "open_interest": 1.0, "volume": 0.0, "delta": -0.2568, "gamma": 0.0015, "vega": 2.9932, "theta": -0.1315, "rho": -1.9376, "theo": 38.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.7, "last_trade_time": "2026-10-30T12:09:42", "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "COST270820C00970000", "bid": 153.15, "bid_size": 9.0, "ask": 160.65, "ask_size": 14.0, "iv": 0.2469, "open_interest": 0.0, "volume": 0.0, "delta": 0.7427, "gamma": 0.0014, "vega": 3.0295, "theta": -0.1165, "rho": 4.8975, "theo": 156.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.650001525879}, {"option": "COST270820P00970000", "bid": 38.0, "bid_size": 12.0, "ask": 45.55, "ask_size": 41.0, "iv": 0.2463, "open_interest": 0.0, "volume": 0.0, "delta": -0.2726, "gamma": 0.0015, "vega": 3.0784, "theta": -0.1355, "rho": -2.0413, "theo": 41.4386, "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": 40.6500015258789}, {"option": "COST270820C00980000", "bid": 146.6, "bid_size": 10.0, "ask": 154.55, "ask_size": 10.0, "iv": 0.2469, "open_interest": 0.0, "volume": 0.0, "delta": 0.7276, "gamma": 0.0015, "vega": 3.1154, "theta": -0.1204, "rho": 4.8237, "theo": 149.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.524993896484}, {"option": "COST270820P00980000", "bid": 41.2, "bid_size": 11.0, "ask": 48.75, "ask_size": 13.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": -0.289, "gamma": 0.0016, "vega": 3.1609, "theta": -0.1394, "rho": -2.137, "theo": 44.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "COST270820C00990000", "bid": 140.2, "bid_size": 10.0, "ask": 148.0, "ask_size": 14.0, "iv": 0.2459, "open_interest": 0.0, "volume": 0.0, "delta": 0.7123, "gamma": 0.0015, "vega": 3.1958, "theta": -0.1241, "rho": 4.748, "theo": 143.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.75}, {"option": "COST270820P00990000", "bid": 44.55, "bid_size": 10.0, "ask": 52.1, "ask_size": 31.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": -0.3057, "gamma": 0.0016, "vega": 3.2366, "theta": -0.1431, "rho": -2.2399, "theo": 48.0613, "change": 0.0, "open": 0.0, "high": 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": "COST270820C01000000", "bid": 133.9, "bid_size": 9.0, "ask": 141.25, "ask_size": 9.0, "iv": 0.2443, "open_interest": 0.0, "volume": 0.0, "delta": 0.6965, "gamma": 0.0016, "vega": 3.2719, "theta": -0.1275, "rho": 4.6681, "theo": 137.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.800003051758}, {"option": "COST270820P01000000", "bid": 48.1, "bid_size": 11.0, "ask": 55.55, "ask_size": 12.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": -0.3229, "gamma": 0.0017, "vega": 3.315, "theta": -0.1466, "rho": -2.3422, "theo": 51.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4750003814697}, {"option": "COST270820C01010000", "bid": 127.8, "bid_size": 9.0, "ask": 135.5, "ask_size": 10.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": 0.6805, "gamma": 0.0016, "vega": 3.3438, "theta": -0.1307, "rho": 4.582, "theo": 131.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.599998474121}, {"option": "COST270820P01010000", "bid": 51.8, "bid_size": 11.0, "ask": 59.3, "ask_size": 20.0, "iv": 0.2427, "open_interest": 0.0, "volume": 0.0, "delta": -0.3405, "gamma": 0.0017, "vega": 3.3782, "theta": -0.1499, "rho": -2.451, "theo": 55.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6999988555908}, {"option": "COST270820C01020000", "bid": 121.9, "bid_size": 9.0, "ask": 129.6, "ask_size": 15.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": 0.6642, "gamma": 0.0016, "vega": 3.4098, "theta": -0.1337, "rho": 4.4921, "theo": 125.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.925003051758}, {"option": "COST270820P01020000", "bid": 55.75, "bid_size": 10.0, "ask": 63.3, "ask_size": 19.0, "iv": 0.2421, "open_interest": 0.0, "volume": 0.0, "delta": -0.3585, "gamma": 0.0018, "vega": 3.4369, "theta": -0.153, "rho": -2.5364, "theo": 59.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "COST270820C01030000", "bid": 116.2, "bid_size": 9.0, "ask": 123.9, "ask_size": 15.0, "iv": 0.2428, "open_interest": 0.0, "volume": 0.0, "delta": 0.6476, "gamma": 0.0016, "vega": 3.4693, "theta": -0.1364, "rho": 4.4015, "theo": 119.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.52, "last_trade_time": "2026-11-04T13:43:00", "percent_change": 0.0, "prev_day_close": 120.75}, {"option": "COST270820P01030000", "bid": 59.9, "bid_size": 10.0, "ask": 67.15, "ask_size": 15.0, "iv": 0.2411, "open_interest": 0.0, "volume": 0.0, "delta": -0.3769, "gamma": 0.0018, "vega": 3.4882, "theta": -0.1559, "rho": -2.6348, "theo": 63.5264, "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": 62.2499980926514}, {"option": "COST270820C01040000", "bid": 110.65, "bid_size": 9.0, "ask": 118.35, "ask_size": 50.0, "iv": 0.2422, "open_interest": 3.0, "volume": 0.0, "delta": 0.6309, "gamma": 0.0017, "vega": 3.5229, "theta": -0.1388, "rho": 4.3079, "theo": 113.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.86, "last_trade_time": "2026-11-05T15:05:08", "percent_change": 0.0, "prev_day_close": 115.799999237061}, {"option": "COST270820P01040000", "bid": 64.2, "bid_size": 30.0, "ask": 71.5, "ask_size": 55.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": -0.3956, "gamma": 0.0019, "vega": 3.5356, "theta": -0.1585, "rho": -2.7303, "theo": 67.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7000007629394}, {"option": "COST270820C01050000", "bid": 105.3, "bid_size": 11.0, "ask": 112.9, "ask_size": 51.0, "iv": 0.2416, "open_interest": 5.0, "volume": 1.0, "delta": 0.614, "gamma": 0.0017, "vega": 3.5708, "theta": -0.141, "rho": 4.2088, "theo": 108.4981, "change": -6.49, "open": 110.51, "high": 110.51, "low": 110.51, "tick": "down", "last_trade_price": 110.51, "last_trade_time": "2026-11-06T10:29:52", "percent_change": -5.54701, "prev_day_close": 109.824996948242}, {"option": "COST270820P01050000", "bid": 68.7, "bid_size": 34.0, "ask": 76.05, "ask_size": 54.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": -0.4145, "gamma": 0.0019, "vega": 3.5712, "theta": -0.1609, "rho": -2.8213, "theo": 72.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.125}, {"option": "COST270820C01060000", "bid": 99.8, "bid_size": 11.0, "ask": 107.5, "ask_size": 50.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": 0.5969, "gamma": 0.0017, "vega": 3.6122, "theta": -0.1428, "rho": 4.1072, "theo": 103.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.35, "last_trade_time": "2026-11-04T11:29:28", "percent_change": 0.0, "prev_day_close": 104.274997711182}, {"option": "COST270820P01060000", "bid": 73.4, "bid_size": 13.0, "ask": 80.75, "ask_size": 40.0, "iv": 0.2391, "open_interest": 0.0, "volume": 0.0, "delta": -0.4337, "gamma": 0.002, "vega": 3.598, "theta": -0.163, "rho": -2.8987, "theo": 77.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "COST270820C01070000", "bid": 94.8, "bid_size": 27.0, "ask": 102.7, "ask_size": 46.0, "iv": 0.2402, "open_interest": 7.0, "volume": 0.0, "delta": 0.5798, "gamma": 0.0018, "vega": 3.6466, "theta": -0.1443, "rho": 4.006, "theo": 98.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.76, "last_trade_time": "2026-11-05T15:09:01", "percent_change": 0.0, "prev_day_close": 99.6500015258789}, {"option": "COST270820P01070000", "bid": 78.3, "bid_size": 10.0, "ask": 85.65, "ask_size": 10.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": -0.4532, "gamma": 0.002, "vega": 3.6187, "theta": -0.1649, "rho": -2.9816, "theo": 82.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "COST270820C01080000", "bid": 90.0, "bid_size": 13.0, "ask": 97.8, "ask_size": 55.0, "iv": 0.2397, "open_interest": 9.0, "volume": 0.0, "delta": 0.5626, "gamma": 0.0018, "vega": 3.6743, "theta": -0.1456, "rho": 3.9032, "theo": 93.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.6, "last_trade_time": "2026-11-05T14:13:56", "percent_change": 0.0, "prev_day_close": 95.2749977111816}, {"option": "COST270820P01080000", "bid": 83.4, "bid_size": 12.0, "ask": 90.8, "ask_size": 40.0, "iv": 0.238, "open_interest": 1.0, "volume": 0.0, "delta": -0.4729, "gamma": 0.002, "vega": 3.6287, "theta": -0.1665, "rho": -3.0539, "theo": 87.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.16, "last_trade_time": "2026-11-05T10:19:27", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "COST270820C01090000", "bid": 85.25, "bid_size": 9.0, "ask": 93.05, "ask_size": 16.0, "iv": 0.239, "open_interest": 0.0, "volume": 0.0, "delta": 0.5453, "gamma": 0.0018, "vega": 3.6954, "theta": -0.1465, "rho": 3.7961, "theo": 88.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.4500007629394}, {"option": "COST270820P01090000", "bid": 88.5, "bid_size": 10.0, "ask": 96.35, "ask_size": 14.0, "iv": 0.2375, "open_interest": 0.0, "volume": 0.0, "delta": -0.4927, "gamma": 0.002, "vega": 3.6316, "theta": -0.1679, "rho": -3.135, "theo": 92.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.76, "last_trade_time": "2026-11-04T12:35:24", "percent_change": 0.0, "prev_day_close": 91.1499977111816}, {"option": "COST270820C01100000", "bid": 80.7, "bid_size": 11.0, "ask": 88.5, "ask_size": 45.0, "iv": 0.2385, "open_interest": 1.0, "volume": 0.0, "delta": 0.5281, "gamma": 0.0018, "vega": 3.7096, "theta": -0.1471, "rho": 3.6872, "theo": 84.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-11-05T09:52:56", "percent_change": 0.0, "prev_day_close": 85.625}, {"option": "COST270820P01100000", "bid": 94.0, "bid_size": 10.0, "ask": 101.95, "ask_size": 14.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": -0.5127, "gamma": 0.0021, "vega": 3.6208, "theta": -0.169, "rho": -3.1764, "theo": 98.0456, "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": 96.7250022888184}, {"option": "COST270820C01110000", "bid": 76.35, "bid_size": 9.0, "ask": 84.05, "ask_size": 14.0, "iv": 0.2379, "open_interest": 2.0, "volume": 0.0, "delta": 0.5109, "gamma": 0.0018, "vega": 3.7173, "theta": -0.1474, "rho": 3.5799, "theo": 79.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.03, "last_trade_time": "2026-10-30T12:59:44", "percent_change": 0.0, "prev_day_close": 81.2999992370606}, {"option": "COST270820P01110000", "bid": 99.65, "bid_size": 10.0, "ask": 107.7, "ask_size": 15.0, "iv": 0.2366, "open_interest": 0.0, "volume": 0.0, "delta": -0.5328, "gamma": 0.0021, "vega": 3.6085, "theta": -0.1698, "rho": -3.2412, "theo": 103.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.549999237061}, {"option": "COST270820C01120000", "bid": 72.3, "bid_size": 9.0, "ask": 79.9, "ask_size": 15.0, "iv": 0.2377, "open_interest": 0.0, "volume": 0.0, "delta": 0.4937, "gamma": 0.0018, "vega": 3.7183, "theta": -0.1475, "rho": 3.4726, "theo": 75.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.65, "last_trade_time": "2026-11-04T12:13:57", "percent_change": 0.0, "prev_day_close": 76.8999977111816}, {"option": "COST270820P01120000", "bid": 105.5, "bid_size": 11.0, "ask": 113.75, "ask_size": 16.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": -0.553, "gamma": 0.0021, "vega": 3.577, "theta": -0.1706, "rho": -3.2708, "theo": 109.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.474998474121}, {"option": "COST270820C01130000", "bid": 68.1, "bid_size": 9.0, "ask": 75.95, "ask_size": 10.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": 0.4767, "gamma": 0.0018, "vega": 3.7125, "theta": -0.1473, "rho": 3.3626, "theo": 71.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "COST270820P01130000", "bid": 111.8, "bid_size": 10.0, "ask": 119.75, "ask_size": 15.0, "iv": 0.2358, "open_interest": 0.0, "volume": 0.0, "delta": -0.5733, "gamma": 0.0021, "vega": 3.5422, "theta": -0.171, "rho": -3.3368, "theo": 115.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.525001525879}, {"option": "COST270820C01140000", "bid": 64.25, "bid_size": 10.0, "ask": 72.05, "ask_size": 16.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": 0.4598, "gamma": 0.0018, "vega": 3.7, "theta": -0.1467, "rho": 3.2513, "theo": 67.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0250015258789}, {"option": "COST270820P01140000", "bid": 118.1, "bid_size": 10.0, "ask": 125.8, "ask_size": 13.0, "iv": 0.235, "open_interest": 0.0, "volume": 0.0, "delta": -0.5936, "gamma": 0.0022, "vega": 3.4888, "theta": -0.1713, "rho": -3.3196, "theo": 122.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "COST270820C01150000", "bid": 60.55, "bid_size": 9.0, "ask": 68.35, "ask_size": 14.0, "iv": 0.2362, "open_interest": 1.0, "volume": 0.0, "delta": 0.4431, "gamma": 0.0018, "vega": 3.6816, "theta": -0.146, "rho": 3.1422, "theo": 64.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.35, "last_trade_time": "2026-10-30T12:24:13", "percent_change": 0.0, "prev_day_close": 65.8249988555908}, {"option": "COST270820P01150000", "bid": 124.55, "bid_size": 11.0, "ask": 132.4, "ask_size": 12.0, "iv": 0.2346, "open_interest": 0.0, "volume": 0.0, "delta": -0.6139, "gamma": 0.0022, "vega": 3.4431, "theta": -0.1713, "rho": -3.3591, "theo": 128.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.525001525879}, {"option": "COST270820C01160000", "bid": 57.0, "bid_size": 9.0, "ask": 64.8, "ask_size": 16.0, "iv": 0.2358, "open_interest": 0.0, "volume": 0.0, "delta": 0.4266, "gamma": 0.0018, "vega": 3.6577, "theta": -0.1449, "rho": 3.0352, "theo": 60.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9249992370606}, {"option": "COST270820P01160000", "bid": 131.2, "bid_size": 11.0, "ask": 139.15, "ask_size": 14.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": -0.6341, "gamma": 0.0022, "vega": 3.3681, "theta": -0.1712, "rho": -3.32, "theo": 135.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.324996948242}, {"option": "COST270820C01180000", "bid": 50.5, "bid_size": 9.0, "ask": 58.15, "ask_size": 10.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": 0.3943, "gamma": 0.0018, "vega": 3.5912, "theta": -0.1421, "rho": 2.818, "theo": 53.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "COST270820P01180000", "bid": 145.05, "bid_size": 12.0, "ask": 153.2, "ask_size": 11.0, "iv": 0.2334, "open_interest": 0.0, "volume": 0.0, "delta": -0.6745, "gamma": 0.0022, "vega": 3.2049, "theta": -0.1708, "rho": -3.2709, "theo": 149.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.275001525879}, {"option": "COST270820C01200000", "bid": 44.6, "bid_size": 10.0, "ask": 52.15, "ask_size": 17.0, "iv": 0.2349, "open_interest": 0.0, "volume": 0.0, "delta": 0.3631, "gamma": 0.0017, "vega": 3.5045, "theta": -0.1385, "rho": 2.6084, "theo": 47.8897, "change": 0.0, "open": 0.0, "high": 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": "COST270820P01200000", "bid": 160.25, "bid_size": 12.0, "ask": 168.0, "ask_size": 13.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": -0.7146, "gamma": 0.0022, "vega": 3.0128, "theta": -0.1694, "rho": -3.19, "theo": 164.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.200004577637}, {"option": "COST270820C01220000", "bid": 38.85, "bid_size": 11.0, "ask": 46.7, "ask_size": 18.0, "iv": 0.2339, "open_interest": 0.0, "volume": 0.0, "delta": 0.3333, "gamma": 0.0017, "vega": 3.3995, "theta": -0.1341, "rho": 2.4041, "theo": 42.4724, "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": 43.875}, {"option": "COST270820P01220000", "bid": 175.85, "bid_size": 12.0, "ask": 183.05, "ask_size": 9.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": -0.7541, "gamma": 0.0022, "vega": 2.7717, "theta": -0.1675, "rho": -2.9872, "theo": 179.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.650001525879}, {"option": "COST270820C01240000", "bid": 34.0, "bid_size": 11.0, "ask": 41.75, "ask_size": 20.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": 0.305, "gamma": 0.0016, "vega": 3.2782, "theta": -0.1292, "rho": 2.2076, "theo": 37.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7749996185303}, {"option": "COST270820P01240000", "bid": 191.75, "bid_size": 1.0, "ask": 199.6, "ask_size": 22.0, "iv": 0.232, "open_interest": 0.0, "volume": 0.0, "delta": -0.7928, "gamma": 0.0022, "vega": 2.5037, "theta": -0.167, "rho": -2.803, "theo": 195.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.875}, {"option": "COST270820C01260000", "bid": 29.4, "bid_size": 12.0, "ask": 37.3, "ask_size": 12.0, "iv": 0.2329, "open_interest": 0.0, "volume": 0.0, "delta": 0.2784, "gamma": 0.0016, "vega": 3.147, "theta": -0.1238, "rho": 2.0227, "theo": 33.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7750005722046}, {"option": "COST270820P01260000", "bid": 208.55, "bid_size": 15.0, "ask": 216.45, "ask_size": 15.0, "iv": 0.2314, "open_interest": 0.0, "volume": 0.0, "delta": -0.8316, "gamma": 0.0022, "vega": 2.181, "theta": -0.1675, "rho": -2.4814, "theo": 212.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.325004577637}, {"option": "COST270820C01280000", "bid": 25.15, "bid_size": 14.0, "ask": 33.05, "ask_size": 10.0, "iv": 0.2316, "open_interest": 0.0, "volume": 0.0, "delta": 0.2534, "gamma": 0.0015, "vega": 3.0038, "theta": -0.1181, "rho": 1.8453, "theo": 29.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4249992370606}, {"option": "COST270820P01280000", "bid": 226.15, "bid_size": 4.0, "ask": 233.75, "ask_size": 35.0, "iv": 0.2301, "open_interest": 0.0, "volume": 0.0, "delta": -0.8697, "gamma": 0.0023, "vega": 1.8128, "theta": -0.1597, "rho": -2.2353, "theo": 230.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.724998474121}, {"option": "COST270820C01300000", "bid": 22.3, "bid_size": 13.0, "ask": 29.5, "ask_size": 21.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.0014, "vega": 2.8572, "theta": -0.1121, "rho": 1.6825, "theo": 25.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "COST270820P01300000", "bid": 244.65, "bid_size": 22.0, "ask": 251.6, "ask_size": 1.0, "iv": 0.2289, "open_interest": 0.0, "volume": 0.0, "delta": -0.9047, "gamma": 0.0022, "vega": 1.3867, "theta": -0.1618, "rho": -1.6171, "theo": 248.588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.400001525879}, {"option": "COST270820C01320000", "bid": 18.5, "bid_size": 59.0, "ask": 26.35, "ask_size": 28.0, "iv": 0.2311, "open_interest": 0.0, "volume": 0.0, "delta": 0.2086, "gamma": 0.0013, "vega": 2.7042, "theta": -0.106, "rho": 1.527, "theo": 22.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9750003814697}, {"option": "COST270820P01320000", "bid": 263.5, "bid_size": 16.0, "ask": 271.85, "ask_size": 6.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0019, "vega": 0.965, "theta": -0.1744, "rho": -0.9028, "theo": 267.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.225006103516}, {"option": "COST270820C01340000", "bid": 16.0, "bid_size": 51.0, "ask": 23.6, "ask_size": 28.0, "iv": 0.2316, "open_interest": 0.0, "volume": 0.0, "delta": 0.1889, "gamma": 0.0012, "vega": 2.5513, "theta": -0.1, "rho": 1.386, "theo": 20.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9750003814697}, {"option": "COST270820P01340000", "bid": 282.75, "bid_size": 14.0, "ask": 289.65, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0014, "vega": 0.6283, "theta": -0.18, "rho": -0.4969, "theo": 286.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 284.350006103516}, {"option": "COST270820C01360000", "bid": 13.8, "bid_size": 73.0, "ask": 21.2, "ask_size": 71.0, "iv": 0.2323, "open_interest": 0.0, "volume": 0.0, "delta": 0.1708, "gamma": 0.0012, "vega": 2.4008, "theta": -0.094, "rho": 1.2558, "theo": 17.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "COST270820P01360000", "bid": 302.1, "bid_size": 11.0, "ask": 310.25, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.001, "vega": 0.3582, "theta": -0.1032, "rho": -0.3839, "theo": 306.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.625}, {"option": "COST270820C01380000", "bid": 12.95, "bid_size": 49.0, "ask": 19.05, "ask_size": 56.0, "iv": 0.2354, "open_interest": 10.0, "volume": 20.0, "delta": 0.1542, "gamma": 0.0011, "vega": 2.2497, "theta": -0.0881, "rho": 1.1346, "theo": 15.7165, "change": -4.23, "open": 15.77, "high": 15.77, "low": 15.77, "tick": "no_change", "last_trade_price": 15.77, "last_trade_time": "2026-11-06T10:11:27", "percent_change": -21.15, "prev_day_close": 16.1749997138977}, {"option": "COST270820P01380000", "bid": 322.0, "bid_size": 10.0, "ask": 329.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0005, "vega": 0.0599, "theta": -0.0946, "rho": 0.0, "theo": 326.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 323.300003051758}, {"option": "COST270820C01400000", "bid": 11.2, "bid_size": 52.0, "ask": 17.25, "ask_size": 58.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": 0.1392, "gamma": 0.001, "vega": 2.1052, "theta": -0.0824, "rho": 1.0267, "theo": 13.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5000004768372}, {"option": "COST270820P01400000", "bid": 342.0, "bid_size": 11.0, "ask": 350.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0002, "vega": 0.0, "theta": -0.0946, "rho": 0.0, "theo": 346.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 343.050003051758}, {"option": "COST270820C01420000", "bid": 9.7, "bid_size": 14.0, "ask": 15.65, "ask_size": 15.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": 0.1256, "gamma": 0.0009, "vega": 1.9658, "theta": -0.077, "rho": 0.9269, "theo": 12.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "COST270820P01420000", "bid": 362.2, "bid_size": 11.0, "ask": 370.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0946, "rho": 0.0, "theo": 366.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 363.274993896484}, {"option": "COST270820C01440000", "bid": 8.1, "bid_size": 55.0, "ask": 13.85, "ask_size": 56.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": 0.1132, "gamma": 0.0009, "vega": 1.8301, "theta": -0.0718, "rho": 0.8361, "theo": 10.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "COST270820P01440000", "bid": 382.0, "bid_size": 13.0, "ask": 390.25, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0946, "rho": 0.0, "theo": 386.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 383.425003051758}, {"option": "COST270820C01460000", "bid": 7.9, "bid_size": 14.0, "ask": 12.7, "ask_size": 17.0, "iv": 0.2413, "open_interest": 0.0, "volume": 0.0, "delta": 0.1021, "gamma": 0.0008, "vega": 1.7036, "theta": -0.0668, "rho": 0.7558, "theo": 9.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "COST270820P01460000", "bid": 402.0, "bid_size": 11.0, "ask": 410.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0946, "rho": 0.0, "theo": 406.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 403.375}, {"option": "COST270820C01480000", "bid": 5.05, "bid_size": 52.0, "ask": 11.8, "ask_size": 54.0, "iv": 0.2375, "open_interest": 0.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.0007, "vega": 1.5835, "theta": -0.0621, "rho": 0.6818, "theo": 8.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "COST270820P01480000", "bid": 422.2, "bid_size": 10.0, "ask": 430.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0946, "rho": 0.0, "theo": 426.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 423.024993896484}, {"option": "COST270820C01500000", "bid": 4.0, "bid_size": 54.0, "ask": 11.05, "ask_size": 52.0, "iv": 0.2389, "open_interest": 0.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0007, "vega": 1.4688, "theta": -0.0577, "rho": 0.6151, "theo": 7.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "COST270820P01500000", "bid": 442.0, "bid_size": 11.0, "ask": 449.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0946, "rho": 0.0, "theo": 446.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 443.5}, {"option": "COST270820C01520000", "bid": 4.05, "bid_size": 52.0, "ask": 10.3, "ask_size": 56.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.0006, "vega": 1.363, "theta": -0.0536, "rho": 0.5565, "theo": 6.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "COST270820P01520000", "bid": 462.2, "bid_size": 10.0, "ask": 470.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0946, "rho": 0.0, "theo": 466.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 462.899993896484}, {"option": "COST270820C01540000", "bid": 4.5, "bid_size": 65.0, "ask": 7.95, "ask_size": 69.0, "iv": 0.2433, "open_interest": 3.0, "volume": 0.0, "delta": 0.0679, "gamma": 0.0006, "vega": 1.2649, "theta": -0.0498, "rho": 0.5031, "theo": 6.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-05T13:44:11", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "COST270820P01540000", "bid": 482.2, "bid_size": 10.0, "ask": 490.25, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0946, "rho": 0.0, "theo": 486.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 483.325012207031}, {"option": "COST270820C01560000", "bid": 3.65, "bid_size": 81.0, "ask": 7.35, "ask_size": 87.0, "iv": 0.2439, "open_interest": 0.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0005, "vega": 1.172, "theta": -0.0463, "rho": 0.4546, "theo": 5.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "COST270820P01560000", "bid": 502.2, "bid_size": 11.0, "ask": 510.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0946, "rho": 0.0, "theo": 506.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 503.650009155273}, {"option": "COST270820C01580000", "bid": 3.7, "bid_size": 38.0, "ask": 6.0, "ask_size": 66.0, "iv": 0.2445, "open_interest": 0.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0005, "vega": 1.0862, "theta": -0.043, "rho": 0.4122, "theo": 4.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "COST270820P01580000", "bid": 522.2, "bid_size": 11.0, "ask": 529.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0946, "rho": 0.0, "theo": 526.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 523.600006103516}, {"option": "COST270820C01600000", "bid": 3.45, "bid_size": 26.0, "ask": 6.85, "ask_size": 62.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0004, "vega": 1.008, "theta": -0.04, "rho": 0.3742, "theo": 4.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "COST270820P01600000", "bid": 542.2, "bid_size": 11.0, "ask": 549.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0946, "rho": 0.0, "theo": 546.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 543.225006103516}, {"option": "COST270917C00580000", "bid": 492.0, "bid_size": 9.0, "ask": 500.0, "ask_size": 9.0, "iv": 0.3255, "open_interest": 6.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0001, "vega": 0.3053, "theta": 0.0, "rho": 4.6934, "theo": 495.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 432.57, "last_trade_time": "2026-10-15T12:31:36", "percent_change": 0.0, "prev_day_close": 498.0}, {"option": "COST270917P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 5.95, "ask_size": 76.0, "iv": 0.3637, "open_interest": 94.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0001, "vega": 0.3101, "theta": -0.0146, "rho": -0.1075, "theo": 1.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T15:22:49", "percent_change": 0.0, "prev_day_close": 1.4650000333786}, {"option": "COST270917C00600000", "bid": 472.0, "bid_size": 14.0, "ask": 481.0, "ask_size": 11.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0001, "vega": 0.3553, "theta": 0.0, "rho": 4.8367, "theo": 476.9133, "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": 479.0}, {"option": "COST270917P00600000", "bid": 0.47, "bid_size": 63.0, "ask": 2.49, "ask_size": 63.0, "iv": 0.3101, "open_interest": 15.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0001, "vega": 0.3613, "theta": -0.0166, "rho": -0.1278, "theo": 1.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-05T12:51:56", "percent_change": 0.0, "prev_day_close": 1.70500001311302}, {"option": "COST270917C00620000", "bid": 454.0, "bid_size": 11.0, "ask": 463.0, "ask_size": 11.0, "iv": 0.3174, "open_interest": 6.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0001, "vega": 0.415, "theta": 0.0, "rho": 4.975, "theo": 458.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 424.0, "last_trade_time": "2026-10-30T13:04:26", "percent_change": 0.0, "prev_day_close": 460.350006103516}, {"option": "COST270917P00620000", "bid": 1.0, "bid_size": 61.0, "ask": 6.2, "ask_size": 63.0, "iv": 0.341, "open_interest": 13.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0001, "vega": 0.4225, "theta": -0.0191, "rho": -0.1534, "theo": 1.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-10-01T11:57:56", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "COST270917C00640000", "bid": 435.0, "bid_size": 9.0, "ask": 444.0, "ask_size": 11.0, "iv": 0.3057, "open_interest": 10.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0002, "vega": 0.4842, "theta": 0.0, "rho": 5.1071, "theo": 439.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 392.1, "last_trade_time": "2026-10-26T09:37:19", "percent_change": 0.0, "prev_day_close": 441.5}, {"option": "COST270917P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 3.75, "ask_size": 90.0, "iv": 0.2904, "open_interest": 34.0, "volume": 1.0, "delta": -0.0201, "gamma": 0.0002, "vega": 0.4922, "theta": -0.0219, "rho": -0.1844, "theo": 2.2868, "change": -1.265, "open": 1.96, "high": 1.96, "low": 1.96, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-06T13:29:04", "percent_change": -39.2248, "prev_day_close": 3.12000000476837}, {"option": "COST270917C00660000", "bid": 417.0, "bid_size": 7.0, "ask": 425.0, "ask_size": 10.0, "iv": 0.3029, "open_interest": 5.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0002, "vega": 0.5646, "theta": 0.0, "rho": 5.2329, "theo": 420.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 372.21, "last_trade_time": "2026-10-23T14:30:21", "percent_change": 0.0, "prev_day_close": 422.149993896484}, {"option": "COST270917P00660000", "bid": 2.0, "bid_size": 55.0, "ask": 3.25, "ask_size": 1.0, "iv": 0.2912, "open_interest": 27.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0002, "vega": 0.5758, "theta": -0.0252, "rho": -0.2223, "theo": 2.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T15:11:31", "percent_change": 0.0, "prev_day_close": 2.12999999523163}, {"option": "COST270917C00680000", "bid": 398.0, "bid_size": 8.0, "ask": 407.0, "ask_size": 16.0, "iv": 0.298, "open_interest": 5.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0002, "vega": 0.6581, "theta": 0.0, "rho": 5.3498, "theo": 401.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 353.8, "last_trade_time": "2026-10-23T14:32:30", "percent_change": 0.0, "prev_day_close": 404.0}, {"option": "COST270917P00680000", "bid": 0.35, "bid_size": 11.0, "ask": 6.9, "ask_size": 11.0, "iv": 0.2926, "open_interest": 98.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0002, "vega": 0.6708, "theta": -0.029, "rho": -0.2658, "theo": 3.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-22T13:34:10", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "COST270917C00700000", "bid": 380.0, "bid_size": 6.0, "ask": 388.0, "ask_size": 10.0, "iv": 0.2916, "open_interest": 13.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0003, "vega": 0.7633, "theta": -0.0046, "rho": 5.4579, "theo": 383.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 335.6, "last_trade_time": "2026-10-23T14:33:13", "percent_change": 0.0, "prev_day_close": 385.25}, {"option": "COST270917P00700000", "bid": 2.0, "bid_size": 10.0, "ask": 7.05, "ask_size": 11.0, "iv": 0.2893, "open_interest": 251.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0003, "vega": 0.7794, "theta": -0.0333, "rho": -0.3181, "theo": 4.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-11-02T14:35:57", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "COST270917C00720000", "bid": 362.0, "bid_size": 7.0, "ask": 370.0, "ask_size": 12.0, "iv": 0.2897, "open_interest": 8.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0003, "vega": 0.884, "theta": -0.0106, "rho": 5.5546, "theo": 365.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 333.83, "last_trade_time": "2026-11-03T13:24:01", "percent_change": 0.0, "prev_day_close": 367.350006103516}, {"option": "COST270917P00720000", "bid": 2.06, "bid_size": 16.0, "ask": 7.75, "ask_size": 16.0, "iv": 0.2783, "open_interest": 23.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0003, "vega": 0.9026, "theta": -0.0381, "rho": -0.3819, "theo": 4.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-02T13:48:18", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "COST270917C00740000", "bid": 343.0, "bid_size": 10.0, "ask": 352.0, "ask_size": 12.0, "iv": 0.2808, "open_interest": 3.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0004, "vega": 1.017, "theta": -0.0171, "rho": 5.639, "theo": 346.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 286.0, "last_trade_time": "2026-10-15T12:40:34", "percent_change": 0.0, "prev_day_close": 349.050003051758}, {"option": "COST270917P00740000", "bid": 3.1, "bid_size": 64.0, "ask": 8.65, "ask_size": 63.0, "iv": 0.2732, "open_interest": 129.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0004, "vega": 1.0389, "theta": -0.0435, "rho": -0.4543, "theo": 6.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-11-05T09:32:01", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "COST270917C00760000", "bid": 325.0, "bid_size": 10.0, "ask": 334.0, "ask_size": 12.0, "iv": 0.2758, "open_interest": 17.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0004, "vega": 1.1658, "theta": -0.0242, "rho": 5.7098, "theo": 328.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 326.0, "last_trade_time": "2026-11-04T15:41:59", "percent_change": 0.0, "prev_day_close": 331.25}, {"option": "COST270917P00760000", "bid": 6.0, "bid_size": 65.0, "ask": 8.5, "ask_size": 34.0, "iv": 0.2704, "open_interest": 120.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0005, "vega": 1.1922, "theta": -0.0495, "rho": -0.5416, "theo": 7.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.51, "last_trade_time": "2026-11-05T13:06:43", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "COST270917C00780000", "bid": 308.0, "bid_size": 4.0, "ask": 316.0, "ask_size": 8.0, "iv": 0.2732, "open_interest": 20.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0005, "vega": 1.3268, "theta": -0.0317, "rho": 5.7645, "theo": 311.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.0, "last_trade_time": "2026-10-26T10:27:00", "percent_change": 0.0, "prev_day_close": 313.5}, {"option": "COST270917P00780000", "bid": 7.3, "bid_size": 14.0, "ask": 11.75, "ask_size": 42.0, "iv": 0.2725, "open_interest": 147.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0005, "vega": 1.3559, "theta": -0.056, "rho": -0.6389, "theo": 8.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-10-28T11:08:12", "percent_change": 0.0, "prev_day_close": 8.72500014305115}, {"option": "COST270917C00800000", "bid": 290.0, "bid_size": 6.0, "ask": 299.0, "ask_size": 11.0, "iv": 0.2688, "open_interest": 9.0, "volume": 0.0, "delta": 0.9207, "gamma": 0.0006, "vega": 1.5015, "theta": -0.0396, "rho": 5.8034, "theo": 293.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.28, "last_trade_time": "2026-10-23T14:38:02", "percent_change": 0.0, "prev_day_close": 295.5}, {"option": "COST270917P00800000", "bid": 9.55, "bid_size": 38.0, "ask": 12.25, "ask_size": 45.0, "iv": 0.2656, "open_interest": 53.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0006, "vega": 1.537, "theta": -0.0629, "rho": -0.7536, "theo": 10.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-03T12:20:21", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "COST270917C00820000", "bid": 273.0, "bid_size": 9.0, "ask": 281.0, "ask_size": 21.0, "iv": 0.2629, "open_interest": 18.0, "volume": 3.0, "delta": 0.9066, "gamma": 0.0007, "vega": 1.6869, "theta": -0.0479, "rho": 5.8227, "theo": 276.7357, "change": -6.85, "open": 279.15, "high": 279.15, "low": 279.15, "tick": "no_change", "last_trade_price": 279.15, "last_trade_time": "2026-11-06T14:16:44", "percent_change": -2.3951, "prev_day_close": 278.549987792969}, {"option": "COST270917P00820000", "bid": 11.8, "bid_size": 16.0, "ask": 14.05, "ask_size": 10.0, "iv": 0.2616, "open_interest": 75.0, "volume": 1.0, "delta": -0.0992, "gamma": 0.0007, "vega": 1.7248, "theta": -0.0704, "rho": -0.8777, "theo": 12.8869, "change": 1.35, "open": 13.15, "high": 13.15, "low": 13.15, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-11-06T10:55:44", "percent_change": 11.4407, "prev_day_close": 13.125}, {"option": "COST270917C00840000", "bid": 256.0, "bid_size": 20.0, "ask": 264.85, "ask_size": 27.0, "iv": 0.261, "open_interest": 15.0, "volume": 2.0, "delta": 0.8907, "gamma": 0.0008, "vega": 1.8819, "theta": -0.0565, "rho": 5.8244, "theo": 259.9815, "change": -5.325, "open": 264.45, "high": 264.65, "low": 264.45, "tick": "up", "last_trade_price": 264.65, "last_trade_time": "2026-11-06T12:26:34", "percent_change": -1.97241, "prev_day_close": 261.5}, {"option": "COST270917P00840000", "bid": 14.2, "bid_size": 10.0, "ask": 16.95, "ask_size": 12.0, "iv": 0.2594, "open_interest": 126.0, "volume": 0.0, "delta": -0.1159, "gamma": 0.0008, "vega": 1.9286, "theta": -0.0782, "rho": -1.0237, "theo": 15.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-11-05T11:55:06", "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "COST270917C00860000", "bid": 240.0, "bid_size": 7.0, "ask": 248.0, "ask_size": 9.0, "iv": 0.2579, "open_interest": 27.0, "volume": 0.0, "delta": 0.8729, "gamma": 0.0008, "vega": 2.0842, "theta": -0.0653, "rho": 5.8035, "theo": 243.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.75, "last_trade_time": "2026-10-12T13:49:33", "percent_change": 0.0, "prev_day_close": 245.099998474121}, {"option": "COST270917P00860000", "bid": 16.4, "bid_size": 40.0, "ask": 20.3, "ask_size": 45.0, "iv": 0.2558, "open_interest": 171.0, "volume": 0.0, "delta": -0.1347, "gamma": 0.0009, "vega": 2.1324, "theta": -0.0863, "rho": -1.1737, "theo": 18.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-11-02T13:44:17", "percent_change": 0.0, "prev_day_close": 18.5249996185303}, {"option": "COST270917C00880000", "bid": 224.0, "bid_size": 9.0, "ask": 232.0, "ask_size": 16.0, "iv": 0.255, "open_interest": 22.0, "volume": 0.0, "delta": 0.8533, "gamma": 0.0009, "vega": 2.29, "theta": -0.0742, "rho": 5.7642, "theo": 227.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.0, "last_trade_time": "2026-11-04T11:39:03", "percent_change": 0.0, "prev_day_close": 229.0}, {"option": "COST270917P00880000", "bid": 20.3, "bid_size": 33.0, "ask": 24.0, "ask_size": 166.0, "iv": 0.2552, "open_interest": 332.0, "volume": 16.0, "delta": -0.1556, "gamma": 0.001, "vega": 2.3471, "theta": -0.0946, "rho": -1.3507, "theo": 21.8055, "change": 0.2, "open": 22.0, "high": 22.0, "low": 20.9, "tick": "no_change", "last_trade_price": 21.3, "last_trade_time": "2026-11-06T14:05:57", "percent_change": 0.947865, "prev_day_close": 21.6999998092651}, {"option": "COST270917C00900000", "bid": 209.0, "bid_size": 7.0, "ask": 217.0, "ask_size": 34.0, "iv": 0.2545, "open_interest": 135.0, "volume": 0.0, "delta": 0.8317, "gamma": 0.001, "vega": 2.4978, "theta": -0.083, "rho": 5.7004, "theo": 212.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.96, "last_trade_time": "2026-11-04T11:08:52", "percent_change": 0.0, "prev_day_close": 213.5}, {"option": "COST270917P00900000", "bid": 25.0, "bid_size": 18.0, "ask": 29.6, "ask_size": 73.0, "iv": 0.2576, "open_interest": 484.0, "volume": 21.0, "delta": -0.1786, "gamma": 0.0011, "vega": 2.5544, "theta": -0.1029, "rho": -1.527, "theo": 25.7425, "change": 0.1, "open": 26.05, "high": 26.05, "low": 24.8, "tick": "up", "last_trade_price": 25.05, "last_trade_time": "2026-11-06T11:57:33", "percent_change": 0.400802, "prev_day_close": 26.0}, {"option": "COST270917C00920000", "bid": 194.0, "bid_size": 7.0, "ask": 202.0, "ask_size": 32.0, "iv": 0.252, "open_interest": 120.0, "volume": 0.0, "delta": 0.8083, "gamma": 0.0011, "vega": 2.7014, "theta": -0.0917, "rho": 5.6187, "theo": 197.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.48, "last_trade_time": "2026-11-02T10:43:10", "percent_change": 0.0, "prev_day_close": 198.5}, {"option": "COST270917P00920000", "bid": 28.7, "bid_size": 18.0, "ask": 33.45, "ask_size": 56.0, "iv": 0.2527, "open_interest": 281.0, "volume": 8.0, "delta": -0.2037, "gamma": 0.0012, "vega": 2.7656, "theta": -0.1112, "rho": -1.7299, "theo": 30.2231, "change": 0.225, "open": 29.25, "high": 29.7, "low": 29.25, "tick": "down", "last_trade_price": 29.45, "last_trade_time": "2026-11-06T14:26:07", "percent_change": 0.769888, "prev_day_close": 31.1749992370606}, {"option": "COST270917C00940000", "bid": 179.0, "bid_size": 19.0, "ask": 188.0, "ask_size": 39.0, "iv": 0.2496, "open_interest": 49.0, "volume": 0.0, "delta": 0.7831, "gamma": 0.0012, "vega": 2.9007, "theta": -0.1, "rho": 5.5121, "theo": 182.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.0, "last_trade_time": "2026-11-05T13:15:59", "percent_change": 0.0, "prev_day_close": 184.0}, {"option": "COST270917P00940000", "bid": 32.95, "bid_size": 34.0, "ask": 40.0, "ask_size": 68.0, "iv": 0.2517, "open_interest": 459.0, "volume": 80.0, "delta": -0.231, "gamma": 0.0013, "vega": 2.9615, "theta": -0.1193, "rho": -1.9246, "theo": 35.3109, "change": 0.75, "open": 34.72, "high": 34.85, "low": 34.3, "tick": "up", "last_trade_price": 34.85, "last_trade_time": "2026-11-06T12:29:37", "percent_change": 2.19941, "prev_day_close": 34.8250007629394}, {"option": "COST270917C00960000", "bid": 165.0, "bid_size": 21.0, "ask": 174.0, "ask_size": 23.0, "iv": 0.2472, "open_interest": 26.0, "volume": 0.0, "delta": 0.7562, "gamma": 0.0013, "vega": 3.0879, "theta": -0.1078, "rho": 5.3897, "theo": 169.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.55, "last_trade_time": "2026-11-05T12:42:00", "percent_change": 0.0, "prev_day_close": 170.324996948242}, {"option": "COST270917P00960000", "bid": 38.4, "bid_size": 15.0, "ask": 46.0, "ask_size": 84.0, "iv": 0.2499, "open_interest": 262.0, "volume": 5.0, "delta": -0.2601, "gamma": 0.0014, "vega": 3.1522, "theta": -0.1271, "rho": -2.1377, "theo": 41.017, "change": 1.425, "open": 41.5, "high": 41.55, "low": 40.45, "tick": "down", "last_trade_price": 40.45, "last_trade_time": "2026-11-06T10:24:05", "percent_change": 3.65151, "prev_day_close": 40.4500007629394}, {"option": "COST270917C00980000", "bid": 152.0, "bid_size": 24.0, "ask": 160.55, "ask_size": 35.0, "iv": 0.2455, "open_interest": 181.0, "volume": 0.0, "delta": 0.7279, "gamma": 0.0014, "vega": 3.2638, "theta": -0.1151, "rho": 5.2436, "theo": 155.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 146.55, "last_trade_time": "2026-11-04T10:32:12", "percent_change": 0.0, "prev_day_close": 157.449996948242}, {"option": "COST270917P00980000", "bid": 43.65, "bid_size": 34.0, "ask": 51.95, "ask_size": 52.0, "iv": 0.2458, "open_interest": 104.0, "volume": 0.0, "delta": -0.2912, "gamma": 0.0015, "vega": 3.3189, "theta": -0.1344, "rho": -2.3474, "theo": 47.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.83, "last_trade_time": "2026-11-02T12:42:03", "percent_change": 0.0, "prev_day_close": 46.5749988555908}, {"option": "COST270917C01000000", "bid": 140.0, "bid_size": 7.0, "ask": 148.0, "ask_size": 46.0, "iv": 0.2449, "open_interest": 424.0, "volume": 0.0, "delta": 0.6982, "gamma": 0.0015, "vega": 3.4207, "theta": -0.1216, "rho": 5.0851, "theo": 143.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.75, "last_trade_time": "2026-11-04T15:53:26", "percent_change": 0.0, "prev_day_close": 144.449996948242}, {"option": "COST270917P01000000", "bid": 52.5, "bid_size": 9.0, "ask": 59.0, "ask_size": 45.0, "iv": 0.247, "open_interest": 99.0, "volume": 2.0, "delta": -0.3238, "gamma": 0.0016, "vega": 3.4706, "theta": -0.1412, "rho": -2.5564, "theo": 54.4711, "change": 1.35, "open": 53.55, "high": 53.55, "low": 53.45, "tick": "down", "last_trade_price": 53.45, "last_trade_time": "2026-11-06T12:00:15", "percent_change": 2.59117, "prev_day_close": 53.625}, {"option": "COST270917C01020000", "bid": 128.0, "bid_size": 9.0, "ask": 136.0, "ask_size": 44.0, "iv": 0.2433, "open_interest": 432.0, "volume": 0.0, "delta": 0.6675, "gamma": 0.0015, "vega": 3.5602, "theta": -0.1273, "rho": 4.9057, "theo": 131.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.31, "last_trade_time": "2026-11-05T15:43:16", "percent_change": 0.0, "prev_day_close": 132.074996948242}, {"option": "COST270917P01020000", "bid": 59.4, "bid_size": 30.0, "ask": 67.0, "ask_size": 36.0, "iv": 0.2446, "open_interest": 59.0, "volume": 1.0, "delta": -0.3581, "gamma": 0.0017, "vega": 3.5928, "theta": -0.1472, "rho": -2.7664, "theo": 62.2742, "change": 1.825, "open": 61.3, "high": 61.3, "low": 61.3, "tick": "down", "last_trade_price": 61.3, "last_trade_time": "2026-11-06T10:25:26", "percent_change": 3.06852, "prev_day_close": 61.2250003814697}, {"option": "COST270917C01040000", "bid": 117.0, "bid_size": 32.0, "ask": 124.7, "ask_size": 44.0, "iv": 0.2424, "open_interest": 157.0, "volume": 0.0, "delta": 0.6359, "gamma": 0.0016, "vega": 3.6759, "theta": -0.132, "rho": 4.7183, "theo": 120.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.45, "last_trade_time": "2026-11-05T11:53:35", "percent_change": 0.0, "prev_day_close": 121.275001525879}, {"option": "COST270917P01040000", "bid": 66.65, "bid_size": 25.0, "ask": 75.0, "ask_size": 29.0, "iv": 0.2409, "open_interest": 50.0, "volume": 6.0, "delta": -0.3936, "gamma": 0.0018, "vega": 3.6891, "theta": -0.1525, "rho": -2.9579, "theo": 70.7862, "change": 1.2, "open": 70.2, "high": 70.2, "low": 69.3, "tick": "down", "last_trade_price": 69.3, "last_trade_time": "2026-11-06T10:25:19", "percent_change": 1.76212, "prev_day_close": 69.5250015258789}, {"option": "COST270917C01050000", "bid": 111.5, "bid_size": 27.0, "ask": 120.0, "ask_size": 61.0, "iv": 0.2426, "open_interest": 205.0, "volume": 0.0, "delta": 0.6198, "gamma": 0.0016, "vega": 3.7256, "theta": -0.1341, "rho": 4.618, "theo": 114.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 125.0, "last_trade_time": "2026-11-05T09:56:42", "percent_change": 0.0, "prev_day_close": 115.974998474121}, {"option": "COST270917P01050000", "bid": 71.0, "bid_size": 15.0, "ask": 80.0, "ask_size": 28.0, "iv": 0.2407, "open_interest": 24.0, "volume": 20.0, "delta": -0.4118, "gamma": 0.0018, "vega": 3.7277, "theta": -0.1548, "rho": -3.0543, "theo": 75.3307, "change": 0.9, "open": 74.42, "high": 74.42, "low": 73.2, "tick": "down", "last_trade_price": 73.2, "last_trade_time": "2026-11-06T10:33:17", "percent_change": 1.24481, "prev_day_close": 73.8250007629394}, {"option": "COST270917C01060000", "bid": 106.0, "bid_size": 20.0, "ask": 114.0, "ask_size": 37.0, "iv": 0.2406, "open_interest": 244.0, "volume": 0.0, "delta": 0.6036, "gamma": 0.0016, "vega": 3.7693, "theta": -0.1358, "rho": 4.514, "theo": 109.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.7, "last_trade_time": "2026-11-05T09:48:42", "percent_change": 0.0, "prev_day_close": 111.325000762939}, {"option": "COST270917P01060000", "bid": 76.45, "bid_size": 22.0, "ask": 84.0, "ask_size": 29.0, "iv": 0.2401, "open_interest": 24.0, "volume": 19.0, "delta": -0.4302, "gamma": 0.0019, "vega": 3.7554, "theta": -0.1569, "rho": -3.1415, "theo": 80.069, "change": 0.625, "open": 85.0, "high": 85.0, "low": 78.8, "tick": "up", "last_trade_price": 79.0, "last_trade_time": "2026-11-06T12:31:22", "percent_change": 0.797448, "prev_day_close": 79.7749977111816}, {"option": "COST270917C01070000", "bid": 101.0, "bid_size": 8.0, "ask": 109.0, "ask_size": 29.0, "iv": 0.2402, "open_interest": 32.0, "volume": 0.0, "delta": 0.5874, "gamma": 0.0017, "vega": 3.8063, "theta": -0.1373, "rho": 4.4101, "theo": 104.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.9, "last_trade_time": "2026-11-05T10:14:01", "percent_change": 0.0, "prev_day_close": 105.024997711182}, {"option": "COST270917P01070000", "bid": 81.1, "bid_size": 12.0, "ask": 89.0, "ask_size": 32.0, "iv": 0.2394, "open_interest": 4.0, "volume": 0.0, "delta": -0.4489, "gamma": 0.0019, "vega": 3.7796, "theta": -0.1587, "rho": -3.2376, "theo": 84.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.9, "last_trade_time": "2026-11-05T15:01:40", "percent_change": 0.0, "prev_day_close": 84.8250007629394}, {"option": "COST270917C01080000", "bid": 96.0, "bid_size": 9.0, "ask": 104.0, "ask_size": 41.0, "iv": 0.2394, "open_interest": 70.0, "volume": 0.0, "delta": 0.571, "gamma": 0.0017, "vega": 3.837, "theta": -0.1386, "rho": 4.3057, "theo": 99.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.25, "last_trade_time": "2026-11-04T10:26:14", "percent_change": 0.0, "prev_day_close": 100.400001525879}, {"option": "COST270917P01080000", "bid": 86.5, "bid_size": 12.0, "ask": 94.0, "ask_size": 25.0, "iv": 0.2393, "open_interest": 4.0, "volume": 0.0, "delta": -0.4676, "gamma": 0.0019, "vega": 3.7873, "theta": -0.1605, "rho": -3.297, "theo": 90.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.5, "last_trade_time": "2026-11-05T13:46:11", "percent_change": 0.0, "prev_day_close": 89.9000015258789}, {"option": "COST270917C01090000", "bid": 91.0, "bid_size": 24.0, "ask": 99.2, "ask_size": 66.0, "iv": 0.2384, "open_interest": 37.0, "volume": 5.0, "delta": 0.5547, "gamma": 0.0017, "vega": 3.8614, "theta": -0.1396, "rho": 4.1976, "theo": 95.0106, "change": -8.1, "open": 95.05, "high": 95.05, "low": 95.05, "tick": "down", "last_trade_price": 95.05, "last_trade_time": "2026-11-06T14:58:42", "percent_change": -7.85264, "prev_day_close": 95.7000007629394}, {"option": "COST270917P01090000", "bid": 90.05, "bid_size": 32.0, "ask": 99.0, "ask_size": 7.0, "iv": 0.2373, "open_interest": 7.0, "volume": 0.0, "delta": -0.4868, "gamma": 0.002, "vega": 3.7949, "theta": -0.1619, "rho": -3.3775, "theo": 95.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.1, "last_trade_time": "2026-11-05T13:39:42", "percent_change": 0.0, "prev_day_close": 94.9249992370606}, {"option": "COST270917C01100000", "bid": 86.0, "bid_size": 25.0, "ask": 95.0, "ask_size": 68.0, "iv": 0.2379, "open_interest": 114.0, "volume": 4.0, "delta": 0.5383, "gamma": 0.0017, "vega": 3.8794, "theta": -0.1403, "rho": 4.086, "theo": 90.4469, "change": -5.75, "open": 93.35, "high": 93.35, "low": 93.0, "tick": "down", "last_trade_price": 93.0, "last_trade_time": "2026-11-06T12:03:25", "percent_change": -5.82278, "prev_day_close": 92.5}, {"option": "COST270917P01100000", "bid": 96.0, "bid_size": 29.0, "ask": 105.0, "ask_size": 27.0, "iv": 0.2368, "open_interest": 16.0, "volume": 0.0, "delta": -0.506, "gamma": 0.002, "vega": 3.7823, "theta": -0.1631, "rho": -3.4295, "theo": 100.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.1, "last_trade_time": "2026-11-02T14:53:33", "percent_change": 0.0, "prev_day_close": 100.224998474121}, {"option": "COST270917C01110000", "bid": 82.0, "bid_size": 15.0, "ask": 90.6, "ask_size": 52.0, "iv": 0.238, "open_interest": 49.0, "volume": 0.0, "delta": 0.5219, "gamma": 0.0017, "vega": 3.891, "theta": -0.1408, "rho": 3.9748, "theo": 86.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.4, "last_trade_time": "2026-11-04T12:47:07", "percent_change": 0.0, "prev_day_close": 87.5999984741211}, {"option": "COST270917P01110000", "bid": 102.0, "bid_size": 13.0, "ask": 111.0, "ask_size": 24.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": -0.5252, "gamma": 0.002, "vega": 3.7738, "theta": -0.1641, "rho": -3.5062, "theo": 106.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.174999237061}, {"option": "COST270917C01120000", "bid": 78.0, "bid_size": 28.0, "ask": 87.0, "ask_size": 61.0, "iv": 0.2386, "open_interest": 145.0, "volume": 0.0, "delta": 0.5056, "gamma": 0.0017, "vega": 3.8964, "theta": -0.141, "rho": 3.8651, "theo": 81.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.85, "last_trade_time": "2026-11-05T09:53:36", "percent_change": 0.0, "prev_day_close": 83.6500015258789}, {"option": "COST270917P01120000", "bid": 107.0, "bid_size": 9.0, "ask": 117.0, "ask_size": 11.0, "iv": 0.2358, "open_interest": 23.0, "volume": 0.0, "delta": -0.5447, "gamma": 0.002, "vega": 3.752, "theta": -0.1652, "rho": -3.5276, "theo": 112.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.38, "last_trade_time": "2026-10-13T09:40:08", "percent_change": 0.0, "prev_day_close": 111.325000762939}, {"option": "COST270917C01130000", "bid": 75.0, "bid_size": 6.0, "ask": 82.0, "ask_size": 8.0, "iv": 0.2384, "open_interest": 23.0, "volume": 0.0, "delta": 0.4894, "gamma": 0.0017, "vega": 3.8956, "theta": -0.141, "rho": 3.754, "theo": 77.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.6, "last_trade_time": "2026-11-03T13:54:51", "percent_change": 0.0, "prev_day_close": 79.4249992370606}, {"option": "COST270917P01130000", "bid": 114.0, "bid_size": 9.0, "ask": 123.0, "ask_size": 8.0, "iv": 0.2366, "open_interest": 4.0, "volume": 0.0, "delta": -0.5642, "gamma": 0.0021, "vega": 3.7145, "theta": -0.1658, "rho": -3.6075, "theo": 118.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.38, "last_trade_time": "2026-11-02T12:59:21", "percent_change": 0.0, "prev_day_close": 117.400001525879}, {"option": "COST270917C01140000", "bid": 69.0, "bid_size": 13.0, "ask": 79.0, "ask_size": 12.0, "iv": 0.2366, "open_interest": 22.0, "volume": 0.0, "delta": 0.4733, "gamma": 0.0017, "vega": 3.8881, "theta": -0.1407, "rho": 3.64, "theo": 73.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.25, "last_trade_time": "2026-11-03T11:07:22", "percent_change": 0.0, "prev_day_close": 75.4749984741211}, {"option": "COST270917P01140000", "bid": 120.0, "bid_size": 8.0, "ask": 129.0, "ask_size": 10.0, "iv": 0.2355, "open_interest": 39.0, "volume": 0.0, "delta": -0.5836, "gamma": 0.0021, "vega": 3.6682, "theta": -0.1662, "rho": -3.5712, "theo": 124.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.6, "last_trade_time": "2026-10-28T12:03:58", "percent_change": 0.0, "prev_day_close": 123.625}, {"option": "COST270917C01150000", "bid": 66.0, "bid_size": 11.0, "ask": 75.0, "ask_size": 8.0, "iv": 0.2369, "open_interest": 12.0, "volume": 0.0, "delta": 0.4573, "gamma": 0.0017, "vega": 3.8746, "theta": -0.1402, "rho": 3.5258, "theo": 70.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.8, "last_trade_time": "2026-11-04T14:19:10", "percent_change": 0.0, "prev_day_close": 71.7000007629394}, {"option": "COST270917P01150000", "bid": 126.0, "bid_size": 11.0, "ask": 135.0, "ask_size": 11.0, "iv": 0.2339, "open_interest": 11.0, "volume": 0.0, "delta": -0.6032, "gamma": 0.0021, "vega": 3.6192, "theta": -0.1665, "rho": -3.6288, "theo": 131.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.93, "last_trade_time": "2026-11-02T12:42:21", "percent_change": 0.0, "prev_day_close": 129.849998474121}, {"option": "COST270917C01160000", "bid": 64.7, "bid_size": 6.0, "ask": 71.0, "ask_size": 16.0, "iv": 0.2391, "open_interest": 38.0, "volume": 0.0, "delta": 0.4415, "gamma": 0.0017, "vega": 3.8558, "theta": -0.1394, "rho": 3.4144, "theo": 66.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.25, "last_trade_time": "2026-11-05T12:26:04", "percent_change": 0.0, "prev_day_close": 68.3499984741211}, {"option": "COST270917P01160000", "bid": 133.0, "bid_size": 10.0, "ask": 142.0, "ask_size": 9.0, "iv": 0.2346, "open_interest": 5.0, "volume": 0.0, "delta": -0.6229, "gamma": 0.0021, "vega": 3.5678, "theta": -0.167, "rho": -3.6007, "theo": 137.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.35, "last_trade_time": "2026-10-28T10:05:46", "percent_change": 0.0, "prev_day_close": 136.925003051758}, {"option": "COST270917C01170000", "bid": 59.0, "bid_size": 29.0, "ask": 67.4, "ask_size": 31.0, "iv": 0.2357, "open_interest": 8.0, "volume": 0.0, "delta": 0.4259, "gamma": 0.0017, "vega": 3.8317, "theta": -0.1385, "rho": 3.3043, "theo": 62.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.55, "last_trade_time": "2026-11-05T11:05:20", "percent_change": 0.0, "prev_day_close": 64.7749996185303}, {"option": "COST270917P01170000", "bid": 140.0, "bid_size": 9.0, "ask": 149.0, "ask_size": 10.0, "iv": 0.2348, "open_interest": 3.0, "volume": 0.0, "delta": -0.6426, "gamma": 0.0021, "vega": 3.4777, "theta": -0.1672, "rho": -3.6289, "theo": 144.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.85, "last_trade_time": "2026-10-28T12:06:32", "percent_change": 0.0, "prev_day_close": 143.574996948242}, {"option": "COST270917C01180000", "bid": 55.0, "bid_size": 33.0, "ask": 63.75, "ask_size": 29.0, "iv": 0.234, "open_interest": 83.0, "volume": 0.0, "delta": 0.4105, "gamma": 0.0017, "vega": 3.8016, "theta": -0.1373, "rho": 3.1928, "theo": 59.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.65, "last_trade_time": "2026-11-05T11:15:08", "percent_change": 0.0, "prev_day_close": 61.0249996185303}, {"option": "COST270917P01180000", "bid": 147.0, "bid_size": 9.0, "ask": 155.0, "ask_size": 6.0, "iv": 0.233, "open_interest": 1.0, "volume": 0.0, "delta": -0.6619, "gamma": 0.0021, "vega": 3.4067, "theta": -0.167, "rho": -3.5633, "theo": 151.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.35, "last_trade_time": "2026-10-28T11:30:04", "percent_change": 0.0, "prev_day_close": 150.599998474121}, {"option": "COST270917C01190000", "bid": 52.85, "bid_size": 30.0, "ask": 60.7, "ask_size": 44.0, "iv": 0.2353, "open_interest": 100.0, "volume": 0.0, "delta": 0.3954, "gamma": 0.0017, "vega": 3.7656, "theta": -0.1359, "rho": 3.0806, "theo": 56.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.6, "last_trade_time": "2026-11-05T14:13:35", "percent_change": 0.0, "prev_day_close": 58.5249996185303}, {"option": "COST270917P01190000", "bid": 154.0, "bid_size": 15.0, "ask": 163.0, "ask_size": 14.0, "iv": 0.2336, "open_interest": 1.0, "volume": 0.0, "delta": -0.6815, "gamma": 0.0022, "vega": 3.2975, "theta": -0.1669, "rho": -3.548, "theo": 158.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 211.4, "last_trade_time": "2026-10-28T10:05:54", "percent_change": 0.0, "prev_day_close": 157.349998474121}, {"option": "COST270917C01200000", "bid": 50.4, "bid_size": 28.0, "ask": 57.5, "ask_size": 66.0, "iv": 0.2356, "open_interest": 437.0, "volume": 4.0, "delta": 0.3805, "gamma": 0.0017, "vega": 3.7251, "theta": -0.1344, "rho": 2.971, "theo": 53.3748, "change": -4.8, "open": 55.35, "high": 55.35, "low": 55.3, "tick": "no_change", "last_trade_price": 55.3, "last_trade_time": "2026-11-06T12:01:42", "percent_change": -7.98669, "prev_day_close": 55.3250007629394}, {"option": "COST270917P01200000", "bid": 161.0, "bid_size": 26.0, "ask": 170.0, "ask_size": 25.0, "iv": 0.2321, "open_interest": 16.0, "volume": 0.0, "delta": -0.7009, "gamma": 0.0022, "vega": 3.2165, "theta": -0.1666, "rho": -3.4667, "theo": 166.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.3, "last_trade_time": "2026-11-02T14:53:33", "percent_change": 0.0, "prev_day_close": 164.550003051758}, {"option": "COST270917C01210000", "bid": 46.4, "bid_size": 56.0, "ask": 55.0, "ask_size": 63.0, "iv": 0.2344, "open_interest": 220.0, "volume": 0.0, "delta": 0.3658, "gamma": 0.0016, "vega": 3.681, "theta": -0.1327, "rho": 2.8649, "theo": 50.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.67, "last_trade_time": "2026-11-05T10:12:02", "percent_change": 0.0, "prev_day_close": 52.125}, {"option": "COST270917P01210000", "bid": 169.0, "bid_size": 26.0, "ask": 178.0, "ask_size": 27.0, "iv": 0.2333, "open_interest": 1.0, "volume": 0.0, "delta": -0.7206, "gamma": 0.0022, "vega": 3.089, "theta": -0.1666, "rho": -3.3907, "theo": 173.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.2, "last_trade_time": "2026-10-26T11:24:47", "percent_change": 0.0, "prev_day_close": 172.375}, {"option": "COST270917C01220000", "bid": 44.0, "bid_size": 8.0, "ask": 53.0, "ask_size": 9.0, "iv": 0.2357, "open_interest": 21.0, "volume": 0.0, "delta": 0.3515, "gamma": 0.0016, "vega": 3.6326, "theta": -0.1308, "rho": 2.76, "theo": 47.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.55, "last_trade_time": "2026-10-30T15:52:06", "percent_change": 0.0, "prev_day_close": 49.4249992370606}, {"option": "COST270917P01220000", "bid": 177.0, "bid_size": 11.0, "ask": 185.0, "ask_size": 8.0, "iv": 0.2323, "open_interest": 0.0, "volume": 0.0, "delta": -0.7398, "gamma": 0.0022, "vega": 2.9856, "theta": -0.1662, "rho": -3.3604, "theo": 181.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 274.58, "last_trade_time": "2026-08-28T14:16:43", "percent_change": 0.0, "prev_day_close": 180.550003051758}, {"option": "COST270917C01230000", "bid": 41.0, "bid_size": 11.0, "ask": 50.0, "ask_size": 13.0, "iv": 0.2345, "open_interest": 48.0, "volume": 0.0, "delta": 0.3375, "gamma": 0.0016, "vega": 3.5793, "theta": -0.1288, "rho": 2.6546, "theo": 45.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.85, "last_trade_time": "2026-11-02T12:33:08", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "COST270917P01230000", "bid": 185.0, "bid_size": 12.0, "ask": 192.95, "ask_size": 8.0, "iv": 0.2323, "open_interest": 0.0, "volume": 0.0, "delta": -0.7588, "gamma": 0.0022, "vega": 2.843, "theta": -0.1659, "rho": -3.1605, "theo": 189.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.349998474121}, {"option": "COST270917C01240000", "bid": 39.0, "bid_size": 6.0, "ask": 47.0, "ask_size": 9.0, "iv": 0.2343, "open_interest": 45.0, "volume": 0.0, "delta": 0.3239, "gamma": 0.0016, "vega": 3.5216, "theta": -0.1267, "rho": 2.5506, "theo": 42.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.05, "last_trade_time": "2026-10-26T12:00:09", "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "COST270917P01240000", "bid": 193.0, "bid_size": 27.0, "ask": 201.0, "ask_size": 11.0, "iv": 0.2319, "open_interest": 0.0, "volume": 0.0, "delta": -0.7777, "gamma": 0.0022, "vega": 2.6971, "theta": -0.1658, "rho": -3.1359, "theo": 197.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.125}, {"option": "COST270917C01250000", "bid": 36.25, "bid_size": 34.0, "ask": 45.0, "ask_size": 41.0, "iv": 0.2342, "open_interest": 22.0, "volume": 0.0, "delta": 0.3106, "gamma": 0.0016, "vega": 3.4614, "theta": -0.1244, "rho": 2.4505, "theo": 40.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-11-02T11:59:31", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "COST270917P01250000", "bid": 201.0, "bid_size": 24.0, "ask": 210.0, "ask_size": 33.0, "iv": 0.2327, "open_interest": 0.0, "volume": 0.0, "delta": -0.7971, "gamma": 0.0022, "vega": 2.5586, "theta": -0.1653, "rho": -2.8677, "theo": 205.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.224998474121}, {"option": "COST270917C01260000", "bid": 34.0, "bid_size": 82.0, "ask": 41.45, "ask_size": 42.0, "iv": 0.2322, "open_interest": 27.0, "volume": 1.0, "delta": 0.2977, "gamma": 0.0015, "vega": 3.3993, "theta": -0.1221, "rho": 2.3541, "theo": 37.9568, "change": -6.25, "open": 38.0, "high": 38.0, "low": 38.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-11-06T14:56:45", "percent_change": -14.1243, "prev_day_close": 38.4500007629394}, {"option": "COST270917P01260000", "bid": 209.0, "bid_size": 23.0, "ask": 218.0, "ask_size": 30.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.0022, "vega": 2.3653, "theta": -0.1657, "rho": -2.8182, "theo": 214.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.525001525879}, {"option": "COST270917C01270000", "bid": 32.0, "bid_size": 36.0, "ask": 39.2, "ask_size": 34.0, "iv": 0.2322, "open_interest": 7.0, "volume": 0.0, "delta": 0.2851, "gamma": 0.0015, "vega": 3.3345, "theta": -0.1197, "rho": 2.2592, "theo": 35.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.89, "last_trade_time": "2026-11-03T15:33:58", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "COST270917P01270000", "bid": 218.0, "bid_size": 23.0, "ask": 226.25, "ask_size": 18.0, "iv": 0.2307, "open_interest": 0.0, "volume": 0.0, "delta": -0.8347, "gamma": 0.0022, "vega": 2.2522, "theta": -0.1651, "rho": -2.6831, "theo": 222.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.175003051758}, {"option": "COST270917C01280000", "bid": 30.95, "bid_size": 8.0, "ask": 37.0, "ask_size": 6.0, "iv": 0.2333, "open_interest": 9.0, "volume": 0.0, "delta": 0.2729, "gamma": 0.0015, "vega": 3.2661, "theta": -0.1172, "rho": 2.165, "theo": 33.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-11-04T11:14:34", "percent_change": 0.0, "prev_day_close": 34.0750007629394}, {"option": "COST270917P01280000", "bid": 227.0, "bid_size": 12.0, "ask": 234.8, "ask_size": 10.0, "iv": 0.2305, "open_interest": 0.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.0022, "vega": 2.058, "theta": -0.1619, "rho": -2.4157, "theo": 231.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 360.7, "last_trade_time": "2026-10-01T11:21:57", "percent_change": 0.0, "prev_day_close": 230.5}, {"option": "COST270917C01290000", "bid": 28.0, "bid_size": 9.0, "ask": 32.95, "ask_size": 6.0, "iv": 0.2283, "open_interest": 1.0, "volume": 0.0, "delta": 0.2611, "gamma": 0.0014, "vega": 3.1952, "theta": -0.1146, "rho": 2.0732, "theo": 31.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-11-03T13:31:25", "percent_change": 0.0, "prev_day_close": 32.125}, {"option": "COST270917P01290000", "bid": 236.0, "bid_size": 33.0, "ask": 244.0, "ask_size": 21.0, "iv": 0.2316, "open_interest": 0.0, "volume": 0.0, "delta": -0.8711, "gamma": 0.0022, "vega": 1.8775, "theta": -0.1598, "rho": -2.2125, "theo": 240.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.25}, {"option": "COST270917C01300000", "bid": 27.55, "bid_size": 35.0, "ask": 32.4, "ask_size": 51.0, "iv": 0.2324, "open_interest": 66.0, "volume": 1.0, "delta": 0.2497, "gamma": 0.0014, "vega": 3.1234, "theta": -0.1119, "rho": 1.9856, "theo": 30.0667, "change": -4.4, "open": 30.75, "high": 30.75, "low": 30.75, "tick": "down", "last_trade_price": 30.75, "last_trade_time": "2026-11-06T14:46:00", "percent_change": -12.5178, "prev_day_close": 30.3249998092651}, {"option": "COST270917P01300000", "bid": 245.0, "bid_size": 32.0, "ask": 252.7, "ask_size": 26.0, "iv": 0.2294, "open_interest": 14.0, "volume": 0.0, "delta": -0.8887, "gamma": 0.0022, "vega": 1.64, "theta": -0.1636, "rho": -1.7532, "theo": 249.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 260.15, "last_trade_time": "2026-11-02T14:53:33", "percent_change": 0.0, "prev_day_close": 247.675003051758}, {"option": "COST270917C01310000", "bid": 26.3, "bid_size": 21.0, "ask": 29.3, "ask_size": 6.0, "iv": 0.2309, "open_interest": 16.0, "volume": 0.0, "delta": 0.2386, "gamma": 0.0014, "vega": 3.0515, "theta": -0.1093, "rho": 1.9018, "theo": 28.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.07, "last_trade_time": "2026-11-04T10:53:54", "percent_change": 0.0, "prev_day_close": 28.5250005722046}, {"option": "COST270917P01310000", "bid": 254.0, "bid_size": 31.0, "ask": 262.0, "ask_size": 26.0, "iv": 0.2285, "open_interest": 0.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.0021, "vega": 1.3802, "theta": -0.1648, "rho": -1.7048, "theo": 258.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.5}, {"option": "COST270917C01320000", "bid": 24.6, "bid_size": 20.0, "ask": 28.15, "ask_size": 6.0, "iv": 0.2316, "open_interest": 6.0, "volume": 0.0, "delta": 0.228, "gamma": 0.0013, "vega": 2.9786, "theta": -0.1066, "rho": 1.82, "theo": 26.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.21, "last_trade_time": "2026-11-05T13:06:43", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "COST270917P01320000", "bid": 263.0, "bid_size": 16.0, "ask": 271.25, "ask_size": 4.0, "iv": 0.223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9214, "gamma": 0.002, "vega": 1.2858, "theta": -0.1645, "rho": -1.5735, "theo": 267.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 373.21, "last_trade_time": "2026-08-28T14:16:43", "percent_change": 0.0, "prev_day_close": 266.175003051758}, {"option": "COST270917C01330000", "bid": 21.0, "bid_size": 11.0, "ask": 30.0, "ask_size": 13.0, "iv": 0.234, "open_interest": 0.0, "volume": 0.0, "delta": 0.2178, "gamma": 0.0013, "vega": 2.9038, "theta": -0.1039, "rho": 1.7395, "theo": 25.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "COST270917P01330000", "bid": 273.0, "bid_size": 16.0, "ask": 281.0, "ask_size": 10.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0019, "vega": 1.0934, "theta": -0.1668, "rho": -0.9969, "theo": 277.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.949996948242}, {"option": "COST270917C01340000", "bid": 20.0, "bid_size": 11.0, "ask": 29.0, "ask_size": 52.0, "iv": 0.2357, "open_interest": 5.0, "volume": 0.0, "delta": 0.2079, "gamma": 0.0013, "vega": 2.8277, "theta": -0.1011, "rho": 1.6615, "theo": 23.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.96, "last_trade_time": "2026-09-08T12:00:34", "percent_change": 0.0, "prev_day_close": 25.2250003814697}, {"option": "COST270917P01340000", "bid": 282.0, "bid_size": 16.0, "ask": 291.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0017, "vega": 0.8237, "theta": -0.175, "rho": -0.8746, "theo": 286.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.024993896484}, {"option": "COST270917C01350000", "bid": 18.0, "bid_size": 13.0, "ask": 27.0, "ask_size": 14.0, "iv": 0.2335, "open_interest": 1.0, "volume": 0.0, "delta": 0.1984, "gamma": 0.0012, "vega": 2.7518, "theta": -0.0984, "rho": 1.5874, "theo": 22.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-09-28T12:55:59", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "COST270917P01350000", "bid": 292.0, "bid_size": 16.0, "ask": 300.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0015, "vega": 0.6184, "theta": -0.1491, "rho": -0.5427, "theo": 296.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 294.25}, {"option": "COST270917C01360000", "bid": 16.3, "bid_size": 13.0, "ask": 25.75, "ask_size": 16.0, "iv": 0.233, "open_interest": 18.0, "volume": 0.0, "delta": 0.1893, "gamma": 0.0012, "vega": 2.6771, "theta": -0.0957, "rho": 1.5171, "theo": 21.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.84, "last_trade_time": "2026-11-02T10:27:50", "percent_change": 0.0, "prev_day_close": 22.4749994277954}, {"option": "COST270917P01360000", "bid": 302.0, "bid_size": 12.0, "ask": 310.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0013, "vega": 0.4526, "theta": -0.1118, "rho": -0.5218, "theo": 306.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 304.0}, {"option": "COST270917C01370000", "bid": 15.0, "bid_size": 53.0, "ask": 24.0, "ask_size": 54.0, "iv": 0.2319, "open_interest": 3.0, "volume": 0.0, "delta": 0.1806, "gamma": 0.0012, "vega": 2.6031, "theta": -0.093, "rho": 1.4494, "theo": 19.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.85, "last_trade_time": "2026-11-02T10:27:50", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "COST270917P01370000", "bid": 312.0, "bid_size": 11.0, "ask": 320.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.001, "vega": 0.3326, "theta": -0.0866, "rho": 0.0, "theo": 316.395, "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": 314.0}, {"option": "COST270917C01380000", "bid": 14.7, "bid_size": 13.0, "ask": 21.85, "ask_size": 11.0, "iv": 0.2317, "open_interest": 19.0, "volume": 0.0, "delta": 0.1722, "gamma": 0.0011, "vega": 2.5289, "theta": -0.0903, "rho": 1.3832, "theo": 18.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-09-08T14:58:56", "percent_change": 0.0, "prev_day_close": 20.5249996185303}, {"option": "COST270917P01380000", "bid": 321.0, "bid_size": 12.0, "ask": 330.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0007, "vega": 0.1528, "theta": -0.0866, "rho": 0.0, "theo": 326.395, "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": 323.5}, {"option": "COST270917C01400000", "bid": 14.15, "bid_size": 40.0, "ask": 19.85, "ask_size": 68.0, "iv": 0.2355, "open_interest": 25.0, "volume": 0.0, "delta": 0.1566, "gamma": 0.001, "vega": 2.38, "theta": -0.085, "rho": 1.2577, "theo": 16.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-05T11:18:17", "percent_change": 0.0, "prev_day_close": 17.6750001907349}, {"option": "COST270917P01400000", "bid": 341.0, "bid_size": 12.0, "ask": 350.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0003, "vega": 0.0, "theta": -0.0866, "rho": 0.0, "theo": 346.395, "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": 343.75}, {"option": "COST270917C01420000", "bid": 10.0, "bid_size": 13.0, "ask": 19.0, "ask_size": 30.0, "iv": 0.2332, "open_interest": 21.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.001, "vega": 2.2368, "theta": -0.0799, "rho": 1.1453, "theo": 14.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-28T12:56:15", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "COST270917P01420000", "bid": 361.0, "bid_size": 16.0, "ask": 370.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0, "theta": -0.0866, "rho": 0.0, "theo": 366.395, "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": 363.5}, {"option": "COST270917C01440000", "bid": 12.0, "bid_size": 8.0, "ask": 15.85, "ask_size": 68.0, "iv": 0.2388, "open_interest": 97.0, "volume": 0.0, "delta": 0.1291, "gamma": 0.0009, "vega": 2.099, "theta": -0.0749, "rho": 1.0412, "theo": 13.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.99, "last_trade_time": "2026-11-05T11:39:26", "percent_change": 0.0, "prev_day_close": 14.1750001907349}, {"option": "COST270917P01440000", "bid": 381.0, "bid_size": 15.0, "ask": 390.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0866, "rho": 0.0, "theo": 386.395, "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": 383.75}, {"option": "COST270917C01460000", "bid": 8.05, "bid_size": 53.0, "ask": 16.5, "ask_size": 52.0, "iv": 0.2387, "open_interest": 0.0, "volume": 0.0, "delta": 0.1172, "gamma": 0.0008, "vega": 1.9639, "theta": -0.0702, "rho": 0.945, "theo": 11.8021, "change": 0.0, "open": 0.0, "high": 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": "COST270917P01460000", "bid": 401.0, "bid_size": 12.0, "ask": 410.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0866, "rho": 0.0, "theo": 406.395, "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": 404.050003051758}, {"option": "COST270917C01480000", "bid": 7.5, "bid_size": 51.0, "ask": 14.9, "ask_size": 26.0, "iv": 0.2408, "open_interest": 0.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.0008, "vega": 1.8364, "theta": -0.0656, "rho": 0.8596, "theo": 10.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "COST270917P01480000", "bid": 421.0, "bid_size": 15.0, "ask": 430.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0866, "rho": 0.0, "theo": 426.395, "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": 423.649993896484}, {"option": "COST270917C01500000", "bid": 6.65, "bid_size": 53.0, "ask": 13.05, "ask_size": 56.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": 0.0966, "gamma": 0.0007, "vega": 1.7163, "theta": -0.0614, "rho": 0.7812, "theo": 9.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "COST270917P01500000", "bid": 441.0, "bid_size": 16.0, "ask": 450.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0866, "rho": 0.0, "theo": 446.395, "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": 443.5}, {"option": "COST270917C01520000", "bid": 7.25, "bid_size": 37.0, "ask": 9.15, "ask_size": 11.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": 0.0877, "gamma": 0.0007, "vega": 1.6004, "theta": -0.0573, "rho": 0.7088, "theo": 8.4065, "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": 7.90000009536743}, {"option": "COST270917P01520000", "bid": 461.0, "bid_size": 12.0, "ask": 470.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0866, "rho": 0.0, "theo": 466.395, "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": 463.75}, {"option": "COST270917C01540000", "bid": 6.8, "bid_size": 3.0, "ask": 8.85, "ask_size": 59.0, "iv": 0.2418, "open_interest": 1.0, "volume": 1.0, "delta": 0.0797, "gamma": 0.0006, "vega": 1.4915, "theta": -0.0535, "rho": 0.6447, "theo": 7.527, "change": -1.45, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T14:40:31", "percent_change": -16.2011, "prev_day_close": 7.77500009536743}, {"option": "COST270917P01540000", "bid": 481.0, "bid_size": 12.0, "ask": 490.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0866, "rho": 0.0, "theo": 486.395, "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": 483.75}, {"option": "COST270917C01560000", "bid": 4.2, "bid_size": 70.0, "ask": 9.0, "ask_size": 72.0, "iv": 0.2397, "open_interest": 0.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0006, "vega": 1.3909, "theta": -0.0499, "rho": 0.5869, "theo": 6.7482, "change": 0.0, "open": 0.0, "high": 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": "COST270917P01560000", "bid": 502.0, "bid_size": 12.0, "ask": 510.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0866, "rho": 0.0, "theo": 506.395, "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": 503.774993896484}, {"option": "COST270917C01580000", "bid": 2.03, "bid_size": 69.0, "ask": 7.1, "ask_size": 46.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": 0.0659, "gamma": 0.0005, "vega": 1.2959, "theta": -0.0465, "rho": 0.5335, "theo": 6.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "COST270917P01580000", "bid": 522.0, "bid_size": 12.0, "ask": 530.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0866, "rho": 0.0, "theo": 526.395, "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": 523.75}, {"option": "COST270917C01600000", "bid": 4.2, "bid_size": 54.0, "ask": 6.75, "ask_size": 65.0, "iv": 0.2432, "open_interest": 0.0, "volume": 1.0, "delta": 0.06, "gamma": 0.0005, "vega": 1.206, "theta": -0.0434, "rho": 0.4855, "theo": 5.4507, "change": 6.0, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T12:26:21", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "COST270917P01600000", "bid": 542.0, "bid_size": 12.0, "ask": 550.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0866, "rho": 0.0, "theo": 546.395, "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": 543.75}, {"option": "COST271217C00580000", "bid": 499.0, "bid_size": 8.0, "ask": 507.0, "ask_size": 6.0, "iv": 0.3125, "open_interest": 3.0, "volume": 2.0, "delta": 0.9879, "gamma": 0.0001, "vega": 0.4373, "theta": 0.0, "rho": 5.9521, "theo": 502.6499, "change": -19.5, "open": 494.0, "high": 494.0, "low": 494.0, "tick": "up", "last_trade_price": 494.0, "last_trade_time": "2026-11-06T09:41:19", "percent_change": -3.79747, "prev_day_close": 505.5}, {"option": "COST271217P00580000", "bid": 0.55, "bid_size": 63.0, "ask": 2.8, "ask_size": 3.0, "iv": 0.2902, "open_interest": 0.0, "volume": 48.0, "delta": -0.0154, "gamma": 0.0001, "vega": 0.4467, "theta": -0.0154, "rho": -0.1845, "theo": 1.9682, "change": 0.265, "open": 2.31, "high": 2.31, "low": 2.12, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-06T12:38:07", "percent_change": 14.1333, "prev_day_close": 1.96999996900558}, {"option": "COST271217C00600000", "bid": 479.0, "bid_size": 11.0, "ask": 489.0, "ask_size": 8.0, "iv": 0.2968, "open_interest": 1.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0001, "vega": 0.5113, "theta": 0.0, "rho": 6.1229, "theo": 484.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 481.17, "last_trade_time": "2026-11-04T11:34:02", "percent_change": 0.0, "prev_day_close": 486.625}, {"option": "COST271217P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 3.65, "ask_size": 28.0, "iv": 0.2866, "open_interest": 0.0, "volume": 1.0, "delta": -0.0185, "gamma": 0.0001, "vega": 0.5216, "theta": -0.0178, "rho": -0.2211, "theo": 2.3842, "change": 0.54, "open": 2.52, "high": 2.52, "low": 2.52, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-06T15:50:23", "percent_change": 27.2727, "prev_day_close": 2.40500003099442}, {"option": "COST271217C00620000", "bid": 460.4, "bid_size": 12.0, "ask": 470.0, "ask_size": 8.0, "iv": 0.2857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0002, "vega": 0.5953, "theta": 0.0, "rho": 6.2868, "theo": 465.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 468.774993896484}, {"option": "COST271217P00620000", "bid": 0.49, "bid_size": 61.0, "ask": 4.05, "ask_size": 58.0, "iv": 0.2824, "open_interest": 1.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0002, "vega": 0.6085, "theta": -0.0205, "rho": -0.2653, "theo": 2.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-11-04T15:23:56", "percent_change": 0.0, "prev_day_close": 2.04499998688698}, {"option": "COST271217C00640000", "bid": 444.0, "bid_size": 7.0, "ask": 452.0, "ask_size": 7.0, "iv": 0.2997, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0002, "vega": 0.6922, "theta": 0.0, "rho": 6.4413, "theo": 447.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 449.824996948242}, {"option": "COST271217P00640000", "bid": 1.3, "bid_size": 42.0, "ask": 6.05, "ask_size": 43.0, "iv": 0.2919, "open_interest": 0.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0002, "vega": 0.7069, "theta": -0.0236, "rho": -0.3185, "theo": 3.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "COST271217C00660000", "bid": 425.0, "bid_size": 16.0, "ask": 434.0, "ask_size": 8.0, "iv": 0.2909, "open_interest": 1.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0002, "vega": 0.7997, "theta": 0.0, "rho": 6.5858, "theo": 429.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 396.62, "last_trade_time": "2026-11-03T15:59:59", "percent_change": 0.0, "prev_day_close": 431.699996948242}, {"option": "COST271217P00660000", "bid": 2.1, "bid_size": 51.0, "ask": 7.45, "ask_size": 43.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0002, "vega": 0.8183, "theta": -0.027, "rho": -0.381, "theo": 4.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75999999046326}, {"option": "COST271217C00680000", "bid": 407.0, "bid_size": 14.0, "ask": 416.0, "ask_size": 9.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0003, "vega": 0.9208, "theta": 0.0, "rho": 6.7195, "theo": 410.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 412.949996948242}, {"option": "COST271217P00680000", "bid": 0.61, "bid_size": 50.0, "ask": 7.05, "ask_size": 51.0, "iv": 0.2656, "open_interest": 1.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0003, "vega": 0.9442, "theta": -0.0308, "rho": -0.4526, "theo": 5.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-11-02T14:35:57", "percent_change": 0.0, "prev_day_close": 4.4650000333786}, {"option": "COST271217C00700000", "bid": 389.0, "bid_size": 13.0, "ask": 398.0, "ask_size": 8.0, "iv": 0.2822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0003, "vega": 1.0544, "theta": 0.0, "rho": 6.8394, "theo": 392.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 394.975006103516}, {"option": "COST271217P00700000", "bid": 5.15, "bid_size": 34.0, "ask": 7.3, "ask_size": 31.0, "iv": 0.2779, "open_interest": 15.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0003, "vega": 1.0808, "theta": -0.035, "rho": -0.5343, "theo": 6.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-11-05T14:47:48", "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "COST271217C00720000", "bid": 371.0, "bid_size": 15.0, "ask": 380.0, "ask_size": 8.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0004, "vega": 1.1998, "theta": 0.0, "rho": 6.9471, "theo": 375.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 377.149993896484}, {"option": "COST271217P00720000", "bid": 4.75, "bid_size": 51.0, "ask": 9.6, "ask_size": 57.0, "iv": 0.2719, "open_interest": 0.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0004, "vega": 1.2336, "theta": -0.0396, "rho": -0.6282, "theo": 7.3972, "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": 6.92500019073486}, {"option": "COST271217C00740000", "bid": 354.0, "bid_size": 8.0, "ask": 362.0, "ask_size": 9.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0004, "vega": 1.3596, "theta": 0.0, "rho": 7.0375, "theo": 357.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 359.824996948242}, {"option": "COST271217P00740000", "bid": 4.05, "bid_size": 54.0, "ask": 12.45, "ask_size": 52.0, "iv": 0.266, "open_interest": 1.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0004, "vega": 1.3938, "theta": -0.0445, "rho": -0.7336, "theo": 8.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-04T14:20:38", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "COST271217C00760000", "bid": 337.0, "bid_size": 11.0, "ask": 345.0, "ask_size": 9.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0005, "vega": 1.5284, "theta": -0.0037, "rho": 7.113, "theo": 340.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 343.25}, {"option": "COST271217P00760000", "bid": 7.15, "bid_size": 53.0, "ask": 13.2, "ask_size": 51.0, "iv": 0.265, "open_interest": 10.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0005, "vega": 1.571, "theta": -0.0498, "rho": -0.8548, "theo": 10.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.13, "last_trade_time": "2026-11-03T13:50:30", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "COST271217C00780000", "bid": 320.0, "bid_size": 9.0, "ask": 328.0, "ask_size": 10.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0005, "vega": 1.711, "theta": -0.0114, "rho": 7.1694, "theo": 323.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 325.0}, {"option": "COST271217P00780000", "bid": 10.3, "bid_size": 54.0, "ask": 15.25, "ask_size": 42.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.0005, "vega": 1.7552, "theta": -0.0554, "rho": -0.9907, "theo": 12.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "COST271217C00800000", "bid": 303.0, "bid_size": 12.0, "ask": 312.0, "ask_size": 13.0, "iv": 0.2671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0006, "vega": 1.9008, "theta": -0.0192, "rho": 7.2069, "theo": 306.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 309.024993896484}, {"option": "COST271217P00800000", "bid": 11.7, "bid_size": 53.0, "ask": 17.75, "ask_size": 39.0, "iv": 0.2615, "open_interest": 0.0, "volume": 0.0, "delta": -0.0991, "gamma": 0.0006, "vega": 1.9543, "theta": -0.0613, "rho": -1.1409, "theo": 14.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9749994277954}, {"option": "COST271217C00820000", "bid": 287.0, "bid_size": 8.0, "ask": 295.0, "ask_size": 10.0, "iv": 0.2639, "open_interest": 0.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.0006, "vega": 2.1002, "theta": -0.0273, "rho": 7.2252, "theo": 290.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.0}, {"option": "COST271217P00820000", "bid": 13.85, "bid_size": 52.0, "ask": 21.55, "ask_size": 49.0, "iv": 0.2606, "open_interest": 0.0, "volume": 0.0, "delta": -0.1143, "gamma": 0.0007, "vega": 2.1595, "theta": -0.0674, "rho": -1.3084, "theo": 17.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5249996185303}, {"option": "COST271217C00840000", "bid": 271.0, "bid_size": 9.0, "ask": 279.0, "ask_size": 9.0, "iv": 0.2615, "open_interest": 0.0, "volume": 0.0, "delta": 0.8782, "gamma": 0.0007, "vega": 2.3056, "theta": -0.0354, "rho": 7.22, "theo": 273.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.0}, {"option": "COST271217P00840000", "bid": 16.0, "bid_size": 53.0, "ask": 24.7, "ask_size": 48.0, "iv": 0.2566, "open_interest": 20.0, "volume": 0.0, "delta": -0.1311, "gamma": 0.0008, "vega": 2.3729, "theta": -0.0738, "rho": -1.4825, "theo": 20.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-11-04T10:56:30", "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "COST271217C00860000", "bid": 255.0, "bid_size": 11.0, "ask": 264.0, "ask_size": 12.0, "iv": 0.2598, "open_interest": 0.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.0008, "vega": 2.5135, "theta": -0.0436, "rho": 7.1966, "theo": 258.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.0}, {"option": "COST271217P00860000", "bid": 20.0, "bid_size": 37.0, "ask": 28.25, "ask_size": 44.0, "iv": 0.2558, "open_interest": 1.0, "volume": 0.0, "delta": -0.1495, "gamma": 0.0008, "vega": 2.59, "theta": -0.0802, "rho": -1.674, "theo": 23.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.37, "last_trade_time": "2026-11-04T15:53:25", "percent_change": 0.0, "prev_day_close": 25.125}, {"option": "COST271217C00880000", "bid": 240.0, "bid_size": 10.0, "ask": 248.0, "ask_size": 9.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.0009, "vega": 2.7254, "theta": -0.0517, "rho": 7.1466, "theo": 243.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.099998474121}, {"option": "COST271217P00880000", "bid": 24.0, "bid_size": 53.0, "ask": 31.45, "ask_size": 21.0, "iv": 0.2527, "open_interest": 0.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.0009, "vega": 2.8033, "theta": -0.0867, "rho": -1.8858, "theo": 27.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "COST271217C00900000", "bid": 225.0, "bid_size": 29.0, "ask": 234.0, "ask_size": 33.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": 0.8224, "gamma": 0.0009, "vega": 2.9326, "theta": -0.0597, "rho": 7.0787, "theo": 228.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.050003051758}, {"option": "COST271217P00900000", "bid": 29.65, "bid_size": 71.0, "ask": 35.25, "ask_size": 35.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": -0.1917, "gamma": 0.001, "vega": 3.0178, "theta": -0.0932, "rho": -2.0918, "theo": 32.2052, "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": 32.4249992370606}, {"option": "COST271217C00920000", "bid": 211.0, "bid_size": 19.0, "ask": 219.0, "ask_size": 18.0, "iv": 0.2532, "open_interest": 0.0, "volume": 4.0, "delta": 0.8009, "gamma": 0.001, "vega": 3.139, "theta": -0.0675, "rho": 6.9853, "theo": 213.8741, "change": -7.25, "open": 217.1, "high": 217.9, "low": 217.1, "tick": "up", "last_trade_price": 217.25, "last_trade_time": "2026-11-06T12:20:43", "percent_change": -3.2294, "prev_day_close": 216.0}, {"option": "COST271217P00920000", "bid": 34.5, "bid_size": 50.0, "ask": 40.0, "ask_size": 31.0, "iv": 0.2499, "open_interest": 20.0, "volume": 0.0, "delta": -0.2152, "gamma": 0.0011, "vega": 3.2205, "theta": -0.0996, "rho": -2.326, "theo": 37.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.15, "last_trade_time": "2026-11-04T11:02:58", "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "COST271217C00940000", "bid": 197.0, "bid_size": 36.0, "ask": 204.9, "ask_size": 15.0, "iv": 0.2508, "open_interest": 0.0, "volume": 6.0, "delta": 0.7781, "gamma": 0.0011, "vega": 3.3354, "theta": -0.075, "rho": 6.8725, "theo": 200.0661, "change": -6.35, "open": 203.25, "high": 203.9, "low": 203.25, "tick": "up", "last_trade_price": 203.75, "last_trade_time": "2026-11-06T12:21:23", "percent_change": -3.02237, "prev_day_close": 202.349998474121}, {"option": "COST271217P00940000", "bid": 39.65, "bid_size": 67.0, "ask": 48.0, "ask_size": 72.0, "iv": 0.2516, "open_interest": 2.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.0012, "vega": 3.4208, "theta": -0.1059, "rho": -2.5595, "theo": 42.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.65, "last_trade_time": "2026-11-04T11:02:58", "percent_change": 0.0, "prev_day_close": 42.6749992370606}, {"option": "COST271217C00960000", "bid": 183.0, "bid_size": 44.0, "ask": 191.5, "ask_size": 13.0, "iv": 0.2481, "open_interest": 0.0, "volume": 4.0, "delta": 0.7541, "gamma": 0.0012, "vega": 3.5232, "theta": -0.0821, "rho": 6.7395, "theo": 186.7927, "change": -5.5, "open": 189.9, "high": 190.55, "low": 189.9, "tick": "up", "last_trade_price": 190.55, "last_trade_time": "2026-11-06T12:20:44", "percent_change": -2.80541, "prev_day_close": 188.5}, {"option": "COST271217P00960000", "bid": 46.15, "bid_size": 39.0, "ask": 54.0, "ask_size": 43.0, "iv": 0.2506, "open_interest": 3.0, "volume": 0.0, "delta": -0.267, "gamma": 0.0013, "vega": 3.6018, "theta": -0.1118, "rho": -2.8087, "theo": 48.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.1, "last_trade_time": "2026-11-05T11:22:19", "percent_change": 0.0, "prev_day_close": 48.875}, {"option": "COST271217C00980000", "bid": 171.0, "bid_size": 37.0, "ask": 179.0, "ask_size": 46.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": 0.729, "gamma": 0.0012, "vega": 3.6982, "theta": -0.0887, "rho": 6.5848, "theo": 174.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.449996948242}, {"option": "COST271217P00980000", "bid": 52.85, "bid_size": 62.0, "ask": 58.95, "ask_size": 33.0, "iv": 0.2469, "open_interest": 0.0, "volume": 0.0, "delta": -0.2952, "gamma": 0.0014, "vega": 3.7725, "theta": -0.1175, "rho": -3.0542, "theo": 55.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.53, "last_trade_time": "2026-11-02T13:48:51", "percent_change": 0.0, "prev_day_close": 55.8250007629394}, {"option": "COST271217C01000000", "bid": 158.0, "bid_size": 16.0, "ask": 167.0, "ask_size": 15.0, "iv": 0.2461, "open_interest": 0.0, "volume": 0.0, "delta": 0.703, "gamma": 0.0013, "vega": 3.8565, "theta": -0.0948, "rho": 6.4178, "theo": 161.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.199996948242}, {"option": "COST271217P01000000", "bid": 58.0, "bid_size": 34.0, "ask": 66.6, "ask_size": 17.0, "iv": 0.2433, "open_interest": 0.0, "volume": 0.0, "delta": -0.3248, "gamma": 0.0014, "vega": 3.9228, "theta": -0.1227, "rho": -3.2934, "theo": 62.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.48, "last_trade_time": "2026-11-02T13:48:51", "percent_change": 0.0, "prev_day_close": 62.4249992370606}, {"option": "COST271217C01020000", "bid": 147.0, "bid_size": 14.0, "ask": 154.8, "ask_size": 13.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": 0.6762, "gamma": 0.0013, "vega": 3.9995, "theta": -0.1004, "rho": 6.2289, "theo": 150.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.449996948242}, {"option": "COST271217P01020000", "bid": 66.0, "bid_size": 33.0, "ask": 76.0, "ask_size": 20.0, "iv": 0.2441, "open_interest": 0.0, "volume": 0.0, "delta": -0.3555, "gamma": 0.0015, "vega": 4.0442, "theta": -0.1275, "rho": -3.5139, "theo": 70.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "COST271217C01040000", "bid": 136.15, "bid_size": 45.0, "ask": 145.0, "ask_size": 46.0, "iv": 0.2458, "open_interest": 1.0, "volume": 0.0, "delta": 0.6488, "gamma": 0.0014, "vega": 4.1215, "theta": -0.1052, "rho": 6.0327, "theo": 139.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.93, "last_trade_time": "2026-11-05T12:19:37", "percent_change": 0.0, "prev_day_close": 141.425003051758}, {"option": "COST271217P01040000", "bid": 75.0, "bid_size": 13.0, "ask": 83.1, "ask_size": 9.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": -0.3872, "gamma": 0.0016, "vega": 4.144, "theta": -0.1317, "rho": -3.7207, "theo": 79.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "COST271217C01050000", "bid": 130.0, "bid_size": 58.0, "ask": 138.8, "ask_size": 46.0, "iv": 0.2433, "open_interest": 2.0, "volume": 0.0, "delta": 0.6349, "gamma": 0.0014, "vega": 4.1753, "theta": -0.1074, "rho": 5.9293, "theo": 134.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.64, "last_trade_time": "2026-11-05T14:43:26", "percent_change": 0.0, "prev_day_close": 136.425003051758}, {"option": "COST271217P01050000", "bid": 80.0, "bid_size": 31.0, "ask": 87.75, "ask_size": 22.0, "iv": 0.2419, "open_interest": 2.0, "volume": 0.0, "delta": -0.4033, "gamma": 0.0016, "vega": 4.1869, "theta": -0.1336, "rho": -3.841, "theo": 84.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-11-05T11:22:19", "percent_change": 0.0, "prev_day_close": 83.375}, {"option": "COST271217C01060000", "bid": 126.0, "bid_size": 37.0, "ask": 134.0, "ask_size": 50.0, "iv": 0.2447, "open_interest": 2.0, "volume": 0.0, "delta": 0.621, "gamma": 0.0014, "vega": 4.2243, "theta": -0.1093, "rho": 5.8208, "theo": 128.9491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.3, "last_trade_time": "2026-11-05T15:08:28", "percent_change": 0.0, "prev_day_close": 130.75}, {"option": "COST271217P01060000", "bid": 85.0, "bid_size": 67.0, "ask": 91.0, "ask_size": 22.0, "iv": 0.2401, "open_interest": 1.0, "volume": 0.0, "delta": -0.4197, "gamma": 0.0017, "vega": 4.2137, "theta": -0.1353, "rho": -3.9076, "theo": 88.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.56, "last_trade_time": "2026-11-05T14:14:22", "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "COST271217C01070000", "bid": 120.0, "bid_size": 56.0, "ask": 129.0, "ask_size": 51.0, "iv": 0.2431, "open_interest": 5.0, "volume": 0.0, "delta": 0.607, "gamma": 0.0014, "vega": 4.2679, "theta": -0.1111, "rho": 5.7101, "theo": 123.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.52, "last_trade_time": "2026-11-05T15:05:08", "percent_change": 0.0, "prev_day_close": 125.75}, {"option": "COST271217P01070000", "bid": 89.0, "bid_size": 27.0, "ask": 98.0, "ask_size": 18.0, "iv": 0.2411, "open_interest": 0.0, "volume": 0.0, "delta": -0.4363, "gamma": 0.0017, "vega": 4.2429, "theta": -0.137, "rho": -4.0208, "theo": 93.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5250015258789}, {"option": "COST271217C01080000", "bid": 115.65, "bid_size": 36.0, "ask": 124.0, "ask_size": 50.0, "iv": 0.2432, "open_interest": 7.0, "volume": 0.0, "delta": 0.5929, "gamma": 0.0014, "vega": 4.3057, "theta": -0.1128, "rho": 5.6, "theo": 119.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.7, "last_trade_time": "2026-11-05T10:28:52", "percent_change": 0.0, "prev_day_close": 121.325000762939}, {"option": "COST271217P01080000", "bid": 94.0, "bid_size": 29.0, "ask": 103.0, "ask_size": 17.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": -0.4529, "gamma": 0.0017, "vega": 4.2525, "theta": -0.1384, "rho": -4.0688, "theo": 98.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.7000007629394}, {"option": "COST271217C01090000", "bid": 111.3, "bid_size": 43.0, "ask": 119.0, "ask_size": 39.0, "iv": 0.2429, "open_interest": 3.0, "volume": 0.0, "delta": 0.5788, "gamma": 0.0015, "vega": 4.3381, "theta": -0.1142, "rho": 5.4894, "theo": 114.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.91, "last_trade_time": "2026-11-05T10:14:01", "percent_change": 0.0, "prev_day_close": 116.474998474121}, {"option": "COST271217P01090000", "bid": 99.0, "bid_size": 29.0, "ask": 108.0, "ask_size": 17.0, "iv": 0.2395, "open_interest": 2.0, "volume": 0.0, "delta": -0.4699, "gamma": 0.0018, "vega": 4.268, "theta": -0.1397, "rho": -4.1866, "theo": 104.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.5, "last_trade_time": "2026-11-02T10:24:04", "percent_change": 0.0, "prev_day_close": 103.200000762939}, {"option": "COST271217C01100000", "bid": 106.0, "bid_size": 27.0, "ask": 115.0, "ask_size": 26.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": 0.5647, "gamma": 0.0015, "vega": 4.3652, "theta": -0.1155, "rho": 5.3752, "theo": 109.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.674999237061}, {"option": "COST271217P01100000", "bid": 105.0, "bid_size": 57.0, "ask": 114.0, "ask_size": 51.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": -0.4868, "gamma": 0.0018, "vega": 4.2746, "theta": -0.1408, "rho": -4.2574, "theo": 109.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.224998474121}, {"option": "COST271217C01110000", "bid": 102.35, "bid_size": 29.0, "ask": 109.6, "ask_size": 22.0, "iv": 0.2419, "open_interest": 4.0, "volume": 0.0, "delta": 0.5506, "gamma": 0.0015, "vega": 4.3869, "theta": -0.1165, "rho": 5.2573, "theo": 105.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.0, "last_trade_time": "2026-11-05T10:21:02", "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "COST271217P01110000", "bid": 114.6, "bid_size": 5.0, "ask": 116.7, "ask_size": 4.0, "iv": 0.2416, "open_interest": 0.0, "volume": 73.0, "delta": -0.504, "gamma": 0.0018, "vega": 4.2583, "theta": -0.1418, "rho": -4.2978, "theo": 115.2109, "change": 1.61, "open": 113.89, "high": 116.08, "low": 112.46, "tick": "down", "last_trade_price": 114.06, "last_trade_time": "2026-11-06T15:58:58", "percent_change": 1.43175, "prev_day_close": 114.674999237061}, {"option": "COST271217C01120000", "bid": 97.7, "bid_size": 26.0, "ask": 105.25, "ask_size": 23.0, "iv": 0.2412, "open_interest": 1.0, "volume": 0.0, "delta": 0.5366, "gamma": 0.0015, "vega": 4.4032, "theta": -0.1174, "rho": 5.1385, "theo": 101.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.38, "last_trade_time": "2026-11-05T09:52:56", "percent_change": 0.0, "prev_day_close": 103.299999237061}, {"option": "COST271217P01120000", "bid": 117.0, "bid_size": 62.0, "ask": 125.0, "ask_size": 41.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": -0.5213, "gamma": 0.0018, "vega": 4.2492, "theta": -0.1428, "rho": -4.3655, "theo": 120.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.474998474121}, {"option": "COST271217C01130000", "bid": 93.45, "bid_size": 26.0, "ask": 102.0, "ask_size": 27.0, "iv": 0.2418, "open_interest": 3.0, "volume": 0.0, "delta": 0.5226, "gamma": 0.0015, "vega": 4.4142, "theta": -0.1181, "rho": 5.0214, "theo": 96.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.45, "last_trade_time": "2026-11-05T09:40:45", "percent_change": 0.0, "prev_day_close": 98.7249984741211}, {"option": "COST271217P01130000", "bid": 122.0, "bid_size": 26.0, "ask": 131.0, "ask_size": 10.0, "iv": 0.239, "open_interest": 0.0, "volume": 0.0, "delta": -0.5386, "gamma": 0.0018, "vega": 4.2099, "theta": -0.1435, "rho": -4.3813, "theo": 126.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.650001525879}, {"option": "COST271217C01140000", "bid": 89.0, "bid_size": 29.0, "ask": 97.75, "ask_size": 27.0, "iv": 0.2408, "open_interest": 1.0, "volume": 0.0, "delta": 0.5086, "gamma": 0.0015, "vega": 4.4201, "theta": -0.1187, "rho": 4.9051, "theo": 92.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.98, "last_trade_time": "2026-11-05T14:41:45", "percent_change": 0.0, "prev_day_close": 94.7249984741211}, {"option": "COST271217P01140000", "bid": 128.0, "bid_size": 24.0, "ask": 137.0, "ask_size": 17.0, "iv": 0.2384, "open_interest": 0.0, "volume": 0.0, "delta": -0.5559, "gamma": 0.0019, "vega": 4.1936, "theta": -0.1439, "rho": -4.4619, "theo": 133.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.75}, {"option": "COST271217C01150000", "bid": 85.0, "bid_size": 10.0, "ask": 94.0, "ask_size": 9.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": 0.4948, "gamma": 0.0015, "vega": 4.4206, "theta": -0.119, "rho": 4.7866, "theo": 88.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.875}, {"option": "COST271217P01150000", "bid": 134.0, "bid_size": 27.0, "ask": 143.0, "ask_size": 16.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": -0.5733, "gamma": 0.0019, "vega": 4.159, "theta": -0.1444, "rho": -4.494, "theo": 139.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.474998474121}, {"option": "COST271217C01160000", "bid": 81.0, "bid_size": 31.0, "ask": 89.3, "ask_size": 27.0, "iv": 0.2391, "open_interest": 1.0, "volume": 0.0, "delta": 0.481, "gamma": 0.0015, "vega": 4.4158, "theta": -0.1192, "rho": 4.6655, "theo": 85.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.05, "last_trade_time": "2026-11-05T09:40:45", "percent_change": 0.0, "prev_day_close": 87.2750015258789}, {"option": "COST271217P01160000", "bid": 141.0, "bid_size": 26.0, "ask": 150.0, "ask_size": 17.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": -0.5908, "gamma": 0.0019, "vega": 4.0914, "theta": -0.1448, "rho": -4.4556, "theo": 145.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.474998474121}, {"option": "COST271217C01170000", "bid": 77.0, "bid_size": 21.0, "ask": 87.0, "ask_size": 15.0, "iv": 0.2399, "open_interest": 24.0, "volume": 0.0, "delta": 0.4674, "gamma": 0.0015, "vega": 4.4058, "theta": -0.1192, "rho": 4.5441, "theo": 81.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.48, "last_trade_time": "2026-11-04T10:03:47", "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "COST271217P01170000", "bid": 147.0, "bid_size": 24.0, "ask": 156.0, "ask_size": 15.0, "iv": 0.2369, "open_interest": 0.0, "volume": 0.0, "delta": -0.6086, "gamma": 0.0019, "vega": 4.0389, "theta": -0.1454, "rho": -4.482, "theo": 152.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.099998474121}, {"option": "COST271217C01180000", "bid": 75.0, "bid_size": 30.0, "ask": 83.0, "ask_size": 50.0, "iv": 0.2409, "open_interest": 1.0, "volume": 0.0, "delta": 0.4539, "gamma": 0.0015, "vega": 4.3914, "theta": -0.1191, "rho": 4.4252, "theo": 78.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.5, "last_trade_time": "2026-11-05T13:55:02", "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "COST271217P01180000", "bid": 155.0, "bid_size": 53.0, "ask": 162.5, "ask_size": 31.0, "iv": 0.2379, "open_interest": 0.0, "volume": 0.0, "delta": -0.6261, "gamma": 0.0019, "vega": 3.9579, "theta": -0.1454, "rho": -4.4609, "theo": 159.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.375}, {"option": "COST271217C01190000", "bid": 72.95, "bid_size": 7.0, "ask": 77.35, "ask_size": 1.0, "iv": 0.237, "open_interest": 0.0, "volume": 76.0, "delta": 0.4406, "gamma": 0.0015, "vega": 4.3728, "theta": -0.1188, "rho": 4.3084, "theo": 74.6281, "change": -7.4, "open": 77.69, "high": 78.2, "low": 74.1, "tick": "down", "last_trade_price": 74.1, "last_trade_time": "2026-11-06T15:59:04", "percent_change": -9.07975, "prev_day_close": 75.5750007629394}, {"option": "COST271217P01190000", "bid": 161.0, "bid_size": 56.0, "ask": 169.45, "ask_size": 35.0, "iv": 0.2365, "open_interest": 0.0, "volume": 0.0, "delta": -0.6436, "gamma": 0.002, "vega": 3.901, "theta": -0.1453, "rho": -4.4658, "theo": 165.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.525001525879}, {"option": "COST271217C01200000", "bid": 69.3, "bid_size": 7.0, "ask": 75.95, "ask_size": 35.0, "iv": 0.2412, "open_interest": 11.0, "volume": 20.0, "delta": 0.4274, "gamma": 0.0015, "vega": 4.3496, "theta": -0.1184, "rho": 4.1913, "theo": 71.352, "change": -4.25, "open": 74.15, "high": 74.15, "low": 74.15, "tick": "down", "last_trade_price": 74.15, "last_trade_time": "2026-11-06T10:29:24", "percent_change": -5.42092, "prev_day_close": 73.5499992370606}, {"option": "COST271217P01200000", "bid": 169.0, "bid_size": 52.0, "ask": 176.55, "ask_size": 35.0, "iv": 0.2375, "open_interest": 0.0, "volume": 0.0, "delta": -0.6612, "gamma": 0.002, "vega": 3.8277, "theta": -0.1455, "rho": -4.4682, "theo": 173.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.525001525879}, {"option": "COST271217C01210000", "bid": 64.0, "bid_size": 36.0, "ask": 73.0, "ask_size": 32.0, "iv": 0.2387, "open_interest": 0.0, "volume": 0.0, "delta": 0.4143, "gamma": 0.0015, "vega": 4.3214, "theta": -0.1178, "rho": 4.0725, "theo": 68.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5250015258789}, {"option": "COST271217P01210000", "bid": 176.0, "bid_size": 51.0, "ask": 184.0, "ask_size": 41.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": -0.6788, "gamma": 0.002, "vega": 3.7098, "theta": -0.1454, "rho": -4.2758, "theo": 180.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.199996948242}, {"option": "COST271217C01220000", "bid": 61.0, "bid_size": 12.0, "ask": 70.0, "ask_size": 11.0, "iv": 0.2386, "open_interest": 1.0, "volume": 0.0, "delta": 0.4015, "gamma": 0.0015, "vega": 4.2885, "theta": -0.1171, "rho": 3.9537, "theo": 65.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.8, "last_trade_time": "2026-11-02T12:34:40", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "COST271217P01220000", "bid": 183.0, "bid_size": 27.0, "ask": 192.0, "ask_size": 19.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.002, "vega": 3.5916, "theta": -0.1458, "rho": -4.2666, "theo": 187.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.449996948242}, {"option": "COST271217C01230000", "bid": 58.0, "bid_size": 37.0, "ask": 67.0, "ask_size": 38.0, "iv": 0.2383, "open_interest": 7.0, "volume": 0.0, "delta": 0.3889, "gamma": 0.0015, "vega": 4.252, "theta": -0.1162, "rho": 3.8373, "theo": 62.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.55, "last_trade_time": "2026-11-05T12:33:15", "percent_change": 0.0, "prev_day_close": 64.5499992370606}, {"option": "COST271217P01230000", "bid": 190.0, "bid_size": 28.0, "ask": 199.0, "ask_size": 17.0, "iv": 0.2354, "open_interest": 0.0, "volume": 0.0, "delta": -0.7144, "gamma": 0.002, "vega": 3.4907, "theta": -0.1456, "rho": -4.2075, "theo": 195.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.224998474121}, {"option": "COST271217C01240000", "bid": 55.0, "bid_size": 23.0, "ask": 64.0, "ask_size": 23.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": 0.3764, "gamma": 0.0014, "vega": 4.2126, "theta": -0.1153, "rho": 3.7243, "theo": 59.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.7250003814697}, {"option": "COST271217P01240000", "bid": 198.0, "bid_size": 28.0, "ask": 207.0, "ask_size": 22.0, "iv": 0.236, "open_interest": 0.0, "volume": 0.0, "delta": -0.7318, "gamma": 0.002, "vega": 3.3753, "theta": -0.1458, "rho": -4.1108, "theo": 203.0055, "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": 201.574996948242}, {"option": "COST271217C01250000", "bid": 53.0, "bid_size": 10.0, "ask": 62.0, "ask_size": 48.0, "iv": 0.2392, "open_interest": 0.0, "volume": 0.0, "delta": 0.3642, "gamma": 0.0014, "vega": 4.1699, "theta": -0.1142, "rho": 3.6131, "theo": 56.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "COST271217P01250000", "bid": 206.0, "bid_size": 27.0, "ask": 215.0, "ask_size": 20.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": -0.7497, "gamma": 0.0021, "vega": 3.2597, "theta": -0.1465, "rho": -4.0358, "theo": 210.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.69, "last_trade_time": "2026-11-04T14:39:53", "percent_change": 0.0, "prev_day_close": 209.574996948242}, {"option": "COST271217C01260000", "bid": 50.0, "bid_size": 11.0, "ask": 59.0, "ask_size": 10.0, "iv": 0.2381, "open_interest": 1.0, "volume": 0.0, "delta": 0.3523, "gamma": 0.0014, "vega": 4.1234, "theta": -0.113, "rho": 3.5017, "theo": 54.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.79, "last_trade_time": "2026-11-04T11:18:32", "percent_change": 0.0, "prev_day_close": 56.375}, {"option": "COST271217P01260000", "bid": 214.0, "bid_size": 29.0, "ask": 223.0, "ask_size": 19.0, "iv": 0.2359, "open_interest": 0.0, "volume": 0.0, "delta": -0.767, "gamma": 0.0021, "vega": 3.1294, "theta": -0.1461, "rho": -3.7243, "theo": 218.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.650001525879}, {"option": "COST271217C01270000", "bid": 47.0, "bid_size": 55.0, "ask": 55.75, "ask_size": 41.0, "iv": 0.2364, "open_interest": 7.0, "volume": 0.0, "delta": 0.3405, "gamma": 0.0014, "vega": 4.0729, "theta": -0.1117, "rho": 3.3901, "theo": 51.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.8, "last_trade_time": "2026-11-05T09:40:45", "percent_change": 0.0, "prev_day_close": 53.7749996185303}, {"option": "COST271217P01270000", "bid": 222.0, "bid_size": 31.0, "ask": 231.0, "ask_size": 20.0, "iv": 0.2349, "open_interest": 0.0, "volume": 0.0, "delta": -0.7845, "gamma": 0.0021, "vega": 2.9166, "theta": -0.1458, "rho": -3.5622, "theo": 227.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.0}, {"option": "COST271217C01280000", "bid": 45.0, "bid_size": 25.0, "ask": 54.0, "ask_size": 22.0, "iv": 0.2375, "open_interest": 0.0, "volume": 0.0, "delta": 0.3291, "gamma": 0.0014, "vega": 4.0193, "theta": -0.1104, "rho": 3.2804, "theo": 49.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5750007629394}, {"option": "COST271217P01280000", "bid": 231.0, "bid_size": 11.0, "ask": 239.0, "ask_size": 6.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": -0.8016, "gamma": 0.002, "vega": 2.7591, "theta": -0.1457, "rho": -3.5253, "theo": 235.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.39, "last_trade_time": "2026-11-04T14:39:53", "percent_change": 0.0, "prev_day_close": 234.5}, {"option": "COST271217C01290000", "bid": 44.25, "bid_size": 11.0, "ask": 49.8, "ask_size": 7.0, "iv": 0.237, "open_interest": 1.0, "volume": 0.0, "delta": 0.3178, "gamma": 0.0014, "vega": 3.9637, "theta": -0.1089, "rho": 3.1744, "theo": 47.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.55, "last_trade_time": "2026-11-05T15:08:13", "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "COST271217P01290000", "bid": 239.0, "bid_size": 24.0, "ask": 248.0, "ask_size": 23.0, "iv": 0.2351, "open_interest": 0.0, "volume": 0.0, "delta": -0.8195, "gamma": 0.0021, "vega": 2.6383, "theta": -0.145, "rho": -3.3317, "theo": 243.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.0}, {"option": "COST271217C01300000", "bid": 42.75, "bid_size": 7.0, "ask": 48.15, "ask_size": 29.0, "iv": 0.2384, "open_interest": 0.0, "volume": 1.0, "delta": 0.3069, "gamma": 0.0013, "vega": 3.9066, "theta": -0.1074, "rho": 3.0718, "theo": 44.8211, "change": -3.0, "open": 47.0, "high": 47.0, "low": 47.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-11-06T11:00:18", "percent_change": -6.0, "prev_day_close": 46.7250003814697}, {"option": "COST271217P01300000", "bid": 248.0, "bid_size": 19.0, "ask": 256.0, "ask_size": 1.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": -0.8379, "gamma": 0.0021, "vega": 2.4529, "theta": -0.1456, "rho": -3.0227, "theo": 252.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.474998474121}, {"option": "COST271217C01310000", "bid": 39.95, "bid_size": 9.0, "ask": 46.45, "ask_size": 36.0, "iv": 0.238, "open_interest": 1.0, "volume": 0.0, "delta": 0.2962, "gamma": 0.0013, "vega": 3.8476, "theta": -0.1058, "rho": 2.971, "theo": 42.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.1, "last_trade_time": "2026-11-05T09:40:45", "percent_change": 0.0, "prev_day_close": 44.2750015258789}, {"option": "COST271217P01310000", "bid": 256.0, "bid_size": 23.0, "ask": 265.0, "ask_size": 21.0, "iv": 0.2327, "open_interest": 0.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0022, "vega": 2.2622, "theta": -0.1459, "rho": -2.9764, "theo": 261.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.0}, {"option": "COST271217C01320000", "bid": 36.4, "bid_size": 12.0, "ask": 46.0, "ask_size": 11.0, "iv": 0.238, "open_interest": 1.0, "volume": 0.0, "delta": 0.2858, "gamma": 0.0013, "vega": 3.7859, "theta": -0.1042, "rho": 2.8707, "theo": 40.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.88, "last_trade_time": "2026-11-04T13:10:25", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "COST271217P01320000", "bid": 265.5, "bid_size": 13.0, "ask": 274.0, "ask_size": 11.0, "iv": 0.2338, "open_interest": 0.0, "volume": 0.0, "delta": -0.8717, "gamma": 0.0022, "vega": 2.1066, "theta": -0.1438, "rho": -2.444, "theo": 270.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.0}, {"option": "COST271217C01330000", "bid": 35.2, "bid_size": 10.0, "ask": 43.8, "ask_size": 11.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": 0.2756, "gamma": 0.0013, "vega": 3.7214, "theta": -0.1025, "rho": 2.7714, "theo": 38.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "COST271217P01330000", "bid": 274.0, "bid_size": 12.0, "ask": 283.0, "ask_size": 11.0, "iv": 0.2316, "open_interest": 0.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0021, "vega": 1.8554, "theta": -0.136, "rho": -2.3634, "theo": 279.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 278.0}, {"option": "COST271217C01340000", "bid": 33.0, "bid_size": 11.0, "ask": 42.0, "ask_size": 12.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": 0.2657, "gamma": 0.0012, "vega": 3.6553, "theta": -0.1007, "rho": 2.6747, "theo": 37.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.625}, {"option": "COST271217P01340000", "bid": 284.0, "bid_size": 12.0, "ask": 292.0, "ask_size": 11.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": -0.903, "gamma": 0.0021, "vega": 1.6874, "theta": -0.1279, "rho": -1.8235, "theo": 288.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.0}, {"option": "COST271217C01350000", "bid": 31.0, "bid_size": 13.0, "ask": 39.1, "ask_size": 11.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": 0.2561, "gamma": 0.0012, "vega": 3.5885, "theta": -0.0989, "rho": 2.5819, "theo": 35.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5250015258789}, {"option": "COST271217P01350000", "bid": 293.0, "bid_size": 12.0, "ask": 301.5, "ask_size": 11.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.002, "vega": 1.3912, "theta": -0.1484, "rho": -1.3058, "theo": 297.9522, "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": 295.75}, {"option": "COST271217C01360000", "bid": 29.0, "bid_size": 38.0, "ask": 38.9, "ask_size": 13.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": 0.2468, "gamma": 0.0012, "vega": 3.5217, "theta": -0.0971, "rho": 2.4927, "theo": 33.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4249992370606}, {"option": "COST271217P01360000", "bid": 302.0, "bid_size": 12.0, "ask": 311.0, "ask_size": 12.0, "iv": 0.2232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.0018, "vega": 1.0291, "theta": -0.1514, "rho": -1.1929, "theo": 307.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.324996948242}, {"option": "COST271217C01370000", "bid": 28.4, "bid_size": 26.0, "ask": 35.8, "ask_size": 23.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": 0.2377, "gamma": 0.0012, "vega": 3.4544, "theta": -0.0952, "rho": 2.4055, "theo": 32.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "COST271217P01370000", "bid": 312.0, "bid_size": 12.0, "ask": 320.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0016, "vega": 0.8851, "theta": -0.1515, "rho": -1.1698, "theo": 317.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 314.699996948242}, {"option": "COST271217C01380000", "bid": 27.05, "bid_size": 12.0, "ask": 34.25, "ask_size": 9.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": 0.229, "gamma": 0.0012, "vega": 3.3856, "theta": -0.0934, "rho": 2.3194, "theo": 30.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4250001907349}, {"option": "COST271217P01380000", "bid": 322.0, "bid_size": 12.0, "ask": 330.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0015, "vega": 0.8077, "theta": -0.1503, "rho": -0.8944, "theo": 326.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 323.949996948242}, {"option": "COST271217C01400000", "bid": 23.0, "bid_size": 45.0, "ask": 33.0, "ask_size": 15.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": 0.2122, "gamma": 0.0011, "vega": 3.2442, "theta": -0.0896, "rho": 2.1524, "theo": 27.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499988555908}, {"option": "COST271217P01400000", "bid": 342.0, "bid_size": 11.0, "ask": 350.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.001, "vega": 0.4625, "theta": -0.1543, "rho": 0.0, "theo": 346.395, "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": 343.75}, {"option": "COST271217C01420000", "bid": 21.85, "bid_size": 20.0, "ask": 28.9, "ask_size": 23.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": 0.1966, "gamma": 0.001, "vega": 3.1033, "theta": -0.0858, "rho": 1.9985, "theo": 25.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "COST271217P01420000", "bid": 361.0, "bid_size": 12.0, "ask": 371.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0006, "vega": 0.0, "theta": -0.1585, "rho": 0.0, "theo": 366.395, "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": 363.5}, {"option": "COST271217C01440000", "bid": 18.45, "bid_size": 42.0, "ask": 27.25, "ask_size": 34.0, "iv": 0.2377, "open_interest": 0.0, "volume": 0.0, "delta": 0.1819, "gamma": 0.001, "vega": 2.965, "theta": -0.0819, "rho": 1.8547, "theo": 22.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "COST271217P01440000", "bid": 381.0, "bid_size": 12.0, "ask": 391.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0002, "vega": 0.0, "theta": -0.1585, "rho": 0.0, "theo": 386.395, "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": 383.5}, {"option": "COST271217C01460000", "bid": 16.7, "bid_size": 41.0, "ask": 24.4, "ask_size": 29.0, "iv": 0.2374, "open_interest": 1.0, "volume": 0.0, "delta": 0.1683, "gamma": 0.001, "vega": 2.8254, "theta": -0.0782, "rho": 1.7168, "theo": 20.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.46, "last_trade_time": "2026-11-04T13:49:01", "percent_change": 0.0, "prev_day_close": 21.9750003814697}, {"option": "COST271217P01460000", "bid": 401.0, "bid_size": 12.0, "ask": 410.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.1585, "rho": 0.0, "theo": 406.395, "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": 403.0}, {"option": "COST271217C01480000", "bid": 15.05, "bid_size": 46.0, "ask": 24.0, "ask_size": 66.0, "iv": 0.2411, "open_interest": 1.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.0009, "vega": 2.6873, "theta": -0.0744, "rho": 1.5893, "theo": 18.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.42, "last_trade_time": "2026-11-02T12:27:23", "percent_change": 0.0, "prev_day_close": 20.0749998092651}, {"option": "COST271217P01480000", "bid": 421.0, "bid_size": 12.0, "ask": 431.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1585, "rho": 0.0, "theo": 426.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 427.34, "last_trade_time": "2026-11-04T14:39:53", "percent_change": 0.0, "prev_day_close": 423.675003051758}, {"option": "COST271217C01500000", "bid": 12.8, "bid_size": 53.0, "ask": 22.0, "ask_size": 65.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.0008, "vega": 2.555, "theta": -0.0708, "rho": 1.4727, "theo": 17.1327, "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": 17.4749999046326}, {"option": "COST271217P01500000", "bid": 441.0, "bid_size": 12.0, "ask": 450.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1585, "rho": 0.0, "theo": 446.395, "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": 443.725006103516}, {"option": "COST271217C01520000", "bid": 13.05, "bid_size": 42.0, "ask": 18.05, "ask_size": 48.0, "iv": 0.2394, "open_interest": 1.0, "volume": 0.0, "delta": 0.1328, "gamma": 0.0008, "vega": 2.4257, "theta": -0.0672, "rho": 1.3622, "theo": 15.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-11-05T10:33:46", "percent_change": 0.0, "prev_day_close": 15.9250001907349}, {"option": "COST271217P01520000", "bid": 461.0, "bid_size": 12.0, "ask": 470.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1585, "rho": 0.0, "theo": 466.395, "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": 463.300003051758}, {"option": "COST271217C01540000", "bid": 11.0, "bid_size": 43.0, "ask": 18.6, "ask_size": 55.0, "iv": 0.2428, "open_interest": 0.0, "volume": 0.0, "delta": 0.1227, "gamma": 0.0008, "vega": 2.298, "theta": -0.0637, "rho": 1.2585, "theo": 14.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "COST271217P01540000", "bid": 481.0, "bid_size": 12.0, "ask": 490.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1585, "rho": 0.0, "theo": 486.395, "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": 483.75}, {"option": "COST271217C01560000", "bid": 10.6, "bid_size": 50.0, "ask": 15.9, "ask_size": 64.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": 0.1134, "gamma": 0.0007, "vega": 2.1756, "theta": -0.0604, "rho": 1.1643, "theo": 12.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "COST271217P01560000", "bid": 501.0, "bid_size": 13.0, "ask": 510.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1585, "rho": 0.0, "theo": 506.395, "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": 503.0}, {"option": "COST271217C01580000", "bid": 10.15, "bid_size": 33.0, "ask": 15.25, "ask_size": 69.0, "iv": 0.2459, "open_interest": 0.0, "volume": 0.0, "delta": 0.1047, "gamma": 0.0007, "vega": 2.0597, "theta": -0.0572, "rho": 1.0776, "theo": 11.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "COST271217P01580000", "bid": 521.0, "bid_size": 12.0, "ask": 530.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1585, "rho": 0.0, "theo": 526.395, "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": 523.75}, {"option": "COST271217C01600000", "bid": 8.7, "bid_size": 56.0, "ask": 14.6, "ask_size": 86.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": 0.0967, "gamma": 0.0006, "vega": 1.9476, "theta": -0.0541, "rho": 0.9956, "theo": 10.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "COST271217P01600000", "bid": 541.0, "bid_size": 12.0, "ask": 550.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1585, "rho": 0.0, "theo": 546.395, "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": 543.649993896484}, {"option": "COST280121C00430000", "bid": 641.45, "bid_size": 9.0, "ask": 650.0, "ask_size": 7.0, "iv": 0.3539, "open_interest": 27.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.1691, "theta": 0.0, "rho": 4.8641, "theo": 645.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 494.38, "last_trade_time": "2026-09-24T12:51:49", "percent_change": 0.0, "prev_day_close": 648.5}, {"option": "COST280121P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 5.45, "ask_size": 56.0, "iv": 0.4371, "open_interest": 159.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0, "vega": 0.1716, "theta": -0.0064, "rho": -0.065, "theo": 0.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-10-29T09:55:29", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "COST280121C00440000", "bid": 632.0, "bid_size": 10.0, "ask": 640.0, "ask_size": 1.0, "iv": 0.3193, "open_interest": 4.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.182, "theta": 0.0, "rho": 4.9721, "theo": 636.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 650.0, "last_trade_time": "2026-11-05T09:36:34", "percent_change": 0.0, "prev_day_close": 638.725006103516}, {"option": "COST280121P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 5.45, "ask_size": 60.0, "iv": 0.4273, "open_interest": 73.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0, "vega": 0.185, "theta": -0.0068, "rho": -0.0705, "theo": 0.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T13:12:27", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "COST280121C00450000", "bid": 623.0, "bid_size": 9.0, "ask": 631.0, "ask_size": 5.0, "iv": 0.3468, "open_interest": 13.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.196, "theta": 0.0, "rho": 5.0796, "theo": 627.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 490.75, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 629.850006103516}, {"option": "COST280121P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 62.0, "iv": 0.418, "open_interest": 47.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0, "vega": 0.1995, "theta": -0.0072, "rho": -0.0774, "theo": 0.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-10-16T15:26:03", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "COST280121C00460000", "bid": 613.0, "bid_size": 11.0, "ask": 622.0, "ask_size": 7.0, "iv": 0.3347, "open_interest": 2.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.2111, "theta": 0.0, "rho": 5.1864, "theo": 617.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 462.5, "last_trade_time": "2026-09-16T15:00:24", "percent_change": 0.0, "prev_day_close": 620.0}, {"option": "COST280121P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 5.55, "ask_size": 63.0, "iv": 0.4095, "open_interest": 44.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0, "vega": 0.2143, "theta": -0.0077, "rho": -0.0835, "theo": 0.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T15:07:06", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "COST280121C00470000", "bid": 604.0, "bid_size": 1.0, "ask": 612.0, "ask_size": 1.0, "iv": 0.3226, "open_interest": 8.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0, "vega": 0.2273, "theta": 0.0, "rho": 5.2925, "theo": 608.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 458.2, "last_trade_time": "2026-09-24T12:17:47", "percent_change": 0.0, "prev_day_close": 610.950012207031}, {"option": "COST280121P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 64.0, "iv": 0.4006, "open_interest": 31.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0, "vega": 0.2317, "theta": -0.0082, "rho": -0.0909, "theo": 0.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T14:58:17", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "COST280121C00480000", "bid": 595.0, "bid_size": 8.0, "ask": 603.0, "ask_size": 5.0, "iv": 0.3382, "open_interest": 1.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0, "vega": 0.2448, "theta": 0.0, "rho": 5.398, "theo": 599.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 497.05, "last_trade_time": "2025-11-05T09:38:22", "percent_change": 0.0, "prev_day_close": 601.5}, {"option": "COST280121P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 5.65, "ask_size": 63.0, "iv": 0.3923, "open_interest": 19.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0, "vega": 0.2494, "theta": -0.0087, "rho": -0.0988, "theo": 1.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-09T14:39:26", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "COST280121C00490000", "bid": 585.0, "bid_size": 10.0, "ask": 594.0, "ask_size": 5.0, "iv": 0.3274, "open_interest": 16.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.264, "theta": 0.0, "rho": 5.5027, "theo": 589.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 414.41, "last_trade_time": "2025-12-30T15:40:07", "percent_change": 0.0, "prev_day_close": 592.0}, {"option": "COST280121P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 63.0, "iv": 0.384, "open_interest": 19.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0001, "vega": 0.2688, "theta": -0.0093, "rho": -0.1076, "theo": 1.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-09-29T14:07:45", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "COST280121C00500000", "bid": 576.0, "bid_size": 9.0, "ask": 584.0, "ask_size": 1.0, "iv": 0.3168, "open_interest": 29.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.2848, "theta": 0.0, "rho": 5.6065, "theo": 580.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 577.17, "last_trade_time": "2026-11-04T11:34:02", "percent_change": 0.0, "prev_day_close": 582.950012207031}, {"option": "COST280121P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 5.75, "ask_size": 53.0, "iv": 0.376, "open_interest": 92.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0001, "vega": 0.2908, "theta": -0.01, "rho": -0.1171, "theo": 1.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-02T14:20:58", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "COST280121C00520000", "bid": 556.0, "bid_size": 11.0, "ask": 566.0, "ask_size": 6.0, "iv": 0.2958, "open_interest": 12.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0001, "vega": 0.3317, "theta": 0.0, "rho": 5.8105, "theo": 561.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 404.27, "last_trade_time": "2026-09-21T10:13:17", "percent_change": 0.0, "prev_day_close": 564.0}, {"option": "COST280121P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 70.0, "iv": 0.3366, "open_interest": 39.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0001, "vega": 0.338, "theta": -0.0114, "rho": -0.1397, "theo": 1.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-07-29T11:51:15", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "COST280121C00540000", "bid": 539.0, "bid_size": 9.0, "ask": 547.0, "ask_size": 6.0, "iv": 0.3138, "open_interest": 35.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0001, "vega": 0.3856, "theta": 0.0, "rho": 6.0101, "theo": 543.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 439.82, "last_trade_time": "2026-10-08T14:41:46", "percent_change": 0.0, "prev_day_close": 546.0}, {"option": "COST280121P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 79.0, "iv": 0.3281, "open_interest": 56.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0001, "vega": 0.3933, "theta": -0.013, "rho": -0.1669, "theo": 1.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T14:20:58", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "COST280121C00560000", "bid": 520.0, "bid_size": 10.0, "ask": 529.0, "ask_size": 7.0, "iv": 0.3089, "open_interest": 29.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0001, "vega": 0.4486, "theta": 0.0, "rho": 6.2042, "theo": 524.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 420.8, "last_trade_time": "2026-06-02T11:39:12", "percent_change": 0.0, "prev_day_close": 526.850006103516}, {"option": "COST280121P00560000", "bid": 0.54, "bid_size": 44.0, "ask": 6.25, "ask_size": 65.0, "iv": 0.3369, "open_interest": 46.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0001, "vega": 0.459, "theta": -0.0149, "rho": -0.1981, "theo": 2.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-02T09:59:19", "percent_change": 0.0, "prev_day_close": 2.71999990940094}, {"option": "COST280121C00580000", "bid": 502.0, "bid_size": 8.0, "ask": 510.0, "ask_size": 6.0, "iv": 0.3026, "open_interest": 16.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0001, "vega": 0.5211, "theta": 0.0, "rho": 6.3912, "theo": 506.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 460.97, "last_trade_time": "2026-10-23T11:54:14", "percent_change": 0.0, "prev_day_close": 508.25}, {"option": "COST280121P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 79.0, "iv": 0.3181, "open_interest": 28.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0001, "vega": 0.5336, "theta": -0.0171, "rho": -0.2365, "theo": 2.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-02T13:35:10", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "COST280121C00600000", "bid": 482.0, "bid_size": 12.0, "ask": 492.0, "ask_size": 8.0, "iv": 0.2857, "open_interest": 78.0, "volume": 1.0, "delta": 0.9822, "gamma": 0.0001, "vega": 0.6028, "theta": 0.0, "rho": 6.5714, "theo": 487.7369, "change": -4.3, "open": 493.3, "high": 493.3, "low": 493.3, "tick": "down", "last_trade_price": 493.3, "last_trade_time": "2026-11-06T13:40:34", "percent_change": -0.864149, "prev_day_close": 490.0}, {"option": "COST280121P00600000", "bid": 2.16, "bid_size": 52.0, "ask": 3.75, "ask_size": 70.0, "iv": 0.2992, "open_interest": 143.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0001, "vega": 0.6167, "theta": -0.0196, "rho": -0.2809, "theo": 2.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T12:24:17", "percent_change": 0.0, "prev_day_close": 2.78999996185303}, {"option": "COST280121C00620000", "bid": 466.0, "bid_size": 6.0, "ask": 474.0, "ask_size": 8.0, "iv": 0.3029, "open_interest": 27.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0002, "vega": 0.6969, "theta": 0.0, "rho": 6.7425, "theo": 469.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 364.4, "last_trade_time": "2026-09-01T14:21:38", "percent_change": 0.0, "prev_day_close": 471.449996948242}, {"option": "COST280121P00620000", "bid": 2.06, "bid_size": 80.0, "ask": 4.1, "ask_size": 28.0, "iv": 0.2872, "open_interest": 40.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0002, "vega": 0.7141, "theta": -0.0223, "rho": -0.3353, "theo": 3.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-11-04T15:10:00", "percent_change": 0.0, "prev_day_close": 2.95499992370606}, {"option": "COST280121C00640000", "bid": 447.0, "bid_size": 16.0, "ask": 456.0, "ask_size": 11.0, "iv": 0.2933, "open_interest": 32.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0002, "vega": 0.8011, "theta": 0.0, "rho": 6.9036, "theo": 451.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 417.1, "last_trade_time": "2026-10-30T13:04:26", "percent_change": 0.0, "prev_day_close": 453.0}, {"option": "COST280121P00640000", "bid": 3.7, "bid_size": 22.0, "ask": 7.3, "ask_size": 74.0, "iv": 0.3048, "open_interest": 191.0, "volume": 2.0, "delta": -0.0305, "gamma": 0.0002, "vega": 0.822, "theta": -0.0255, "rho": -0.3953, "theo": 4.3016, "change": -0.15, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T13:28:26", "percent_change": -3.2967, "prev_day_close": 4.35000014305115}, {"option": "COST280121C00660000", "bid": 429.0, "bid_size": 16.0, "ask": 438.0, "ask_size": 23.0, "iv": 0.2892, "open_interest": 48.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0002, "vega": 0.9176, "theta": 0.0, "rho": 7.0547, "theo": 433.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 396.85, "last_trade_time": "2026-10-30T12:15:53", "percent_change": 0.0, "prev_day_close": 435.675003051758}, {"option": "COST280121P00660000", "bid": 2.75, "bid_size": 65.0, "ask": 7.85, "ask_size": 75.0, "iv": 0.2879, "open_interest": 105.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0002, "vega": 0.9436, "theta": -0.0289, "rho": -0.4653, "theo": 5.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-10-27T12:07:47", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "COST280121C00680000", "bid": 412.0, "bid_size": 12.0, "ask": 420.0, "ask_size": 9.0, "iv": 0.2888, "open_interest": 22.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0003, "vega": 1.047, "theta": 0.0, "rho": 7.1921, "theo": 415.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 381.4, "last_trade_time": "2026-10-30T14:10:51", "percent_change": 0.0, "prev_day_close": 417.100006103516}, {"option": "COST280121P00680000", "bid": 4.7, "bid_size": 81.0, "ask": 7.1, "ask_size": 51.0, "iv": 0.2799, "open_interest": 45.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0003, "vega": 1.0767, "theta": -0.0327, "rho": -0.5492, "theo": 6.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-11-02T10:39:34", "percent_change": 0.0, "prev_day_close": 4.84499990940094}, {"option": "COST280121C00700000", "bid": 394.0, "bid_size": 11.0, "ask": 402.0, "ask_size": 14.0, "iv": 0.2821, "open_interest": 84.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0003, "vega": 1.1865, "theta": 0.0, "rho": 7.3176, "theo": 397.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 350.8, "last_trade_time": "2026-10-23T14:10:35", "percent_change": 0.0, "prev_day_close": 400.0}, {"option": "COST280121P00700000", "bid": 7.0, "bid_size": 2.0, "ask": 9.6, "ask_size": 79.0, "iv": 0.2867, "open_interest": 561.0, "volume": 4.0, "delta": -0.0501, "gamma": 0.0003, "vega": 1.2188, "theta": -0.0368, "rho": -0.6419, "theo": 7.3324, "change": 0.55, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T12:53:24", "percent_change": 7.91367, "prev_day_close": 7.52500009536743}, {"option": "COST280121C00720000", "bid": 376.0, "bid_size": 13.0, "ask": 385.0, "ask_size": 7.0, "iv": 0.2785, "open_interest": 54.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0004, "vega": 1.3404, "theta": 0.0, "rho": 7.4274, "theo": 380.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 333.3, "last_trade_time": "2026-10-23T14:08:21", "percent_change": 0.0, "prev_day_close": 382.375}, {"option": "COST280121P00720000", "bid": 8.0, "bid_size": 37.0, "ask": 9.7, "ask_size": 37.0, "iv": 0.2763, "open_interest": 102.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0004, "vega": 1.3793, "theta": -0.0412, "rho": -0.7505, "theo": 8.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.17, "last_trade_time": "2026-11-05T11:52:41", "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "COST280121C00740000", "bid": 359.0, "bid_size": 7.0, "ask": 368.0, "ask_size": 1.0, "iv": 0.2738, "open_interest": 33.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0004, "vega": 1.5038, "theta": -0.0006, "rho": 7.521, "theo": 362.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 347.0, "last_trade_time": "2026-11-02T13:36:00", "percent_change": 0.0, "prev_day_close": 365.5}, {"option": "COST280121P00740000", "bid": 8.55, "bid_size": 55.0, "ask": 13.2, "ask_size": 68.0, "iv": 0.2757, "open_interest": 264.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0004, "vega": 1.5474, "theta": -0.046, "rho": -0.8697, "theo": 10.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-10-29T13:53:20", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "COST280121C00760000", "bid": 342.0, "bid_size": 9.0, "ask": 350.0, "ask_size": 5.0, "iv": 0.2711, "open_interest": 36.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0005, "vega": 1.6787, "theta": -0.0076, "rho": 7.5988, "theo": 345.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 340.46, "last_trade_time": "2026-11-04T11:12:07", "percent_change": 0.0, "prev_day_close": 348.074996948242}, {"option": "COST280121P00760000", "bid": 11.3, "bid_size": 42.0, "ask": 13.4, "ask_size": 39.0, "iv": 0.27, "open_interest": 269.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0005, "vega": 1.7332, "theta": -0.0511, "rho": -1.0027, "theo": 12.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.92, "last_trade_time": "2026-11-05T13:54:23", "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "COST280121C00780000", "bid": 325.0, "bid_size": 9.0, "ask": 334.0, "ask_size": 7.0, "iv": 0.2698, "open_interest": 61.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0005, "vega": 1.8643, "theta": -0.0147, "rho": 7.6557, "theo": 328.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 324.0, "last_trade_time": "2026-11-04T14:09:08", "percent_change": 0.0, "prev_day_close": 331.25}, {"option": "COST280121P00780000", "bid": 13.5, "bid_size": 10.0, "ask": 15.7, "ask_size": 28.0, "iv": 0.2676, "open_interest": 32.0, "volume": 0.0, "delta": -0.0915, "gamma": 0.0006, "vega": 1.9247, "theta": -0.0564, "rho": -1.1467, "theo": 14.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.83, "last_trade_time": "2026-11-05T12:54:04", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "COST280121C00800000", "bid": 309.0, "bid_size": 8.0, "ask": 317.0, "ask_size": 7.0, "iv": 0.267, "open_interest": 74.0, "volume": 1.0, "delta": 0.9033, "gamma": 0.0006, "vega": 2.056, "theta": -0.022, "rho": 7.6962, "theo": 312.2589, "change": -4.48, "open": 316.52, "high": 316.52, "low": 316.52, "tick": "down", "last_trade_price": 316.52, "last_trade_time": "2026-11-06T11:26:16", "percent_change": -1.39564, "prev_day_close": 314.199996948242}, {"option": "COST280121P00800000", "bid": 15.3, "bid_size": 51.0, "ask": 18.1, "ask_size": 28.0, "iv": 0.2631, "open_interest": 488.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0006, "vega": 2.121, "theta": -0.062, "rho": -1.3094, "theo": 16.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.44, "last_trade_time": "2026-11-05T13:54:23", "percent_change": 0.0, "prev_day_close": 17.4749999046326}, {"option": "COST280121C00820000", "bid": 293.0, "bid_size": 7.0, "ask": 300.8, "ask_size": 10.0, "iv": 0.2647, "open_interest": 9.0, "volume": 2.0, "delta": 0.8893, "gamma": 0.0006, "vega": 2.2579, "theta": -0.0294, "rho": 7.7134, "theo": 296.0367, "change": -6.0, "open": 298.7, "high": 299.2, "low": 298.7, "tick": "up", "last_trade_price": 299.2, "last_trade_time": "2026-11-06T12:21:57", "percent_change": -1.96592, "prev_day_close": 298.25}, {"option": "COST280121P00820000", "bid": 18.55, "bid_size": 7.0, "ask": 21.95, "ask_size": 36.0, "iv": 0.2639, "open_interest": 513.0, "volume": 25.0, "delta": -0.1203, "gamma": 0.0007, "vega": 2.332, "theta": -0.0677, "rho": -1.4882, "theo": 19.5442, "change": 1.05, "open": 19.5, "high": 19.5, "low": 19.15, "tick": "down", "last_trade_price": 19.25, "last_trade_time": "2026-11-06T11:37:01", "percent_change": 5.76923, "prev_day_close": 19.4250001907349}, {"option": "COST280121C00830000", "bid": 285.0, "bid_size": 11.0, "ask": 293.0, "ask_size": 11.0, "iv": 0.2636, "open_interest": 21.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0007, "vega": 2.3598, "theta": -0.0331, "rho": 7.714, "theo": 288.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 264.16, "last_trade_time": "2026-11-02T09:53:50", "percent_change": 0.0, "prev_day_close": 290.399993896484}, {"option": "COST280121P00830000", "bid": 20.0, "bid_size": 13.0, "ask": 23.0, "ask_size": 25.0, "iv": 0.2614, "open_interest": 55.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.0007, "vega": 2.4366, "theta": -0.0707, "rho": -1.5781, "theo": 21.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.36, "last_trade_time": "2026-11-05T10:32:49", "percent_change": 0.0, "prev_day_close": 21.4749994277954}, {"option": "COST280121C00840000", "bid": 277.0, "bid_size": 7.0, "ask": 284.9, "ask_size": 8.0, "iv": 0.2617, "open_interest": 22.0, "volume": 4.0, "delta": 0.874, "gamma": 0.0007, "vega": 2.4618, "theta": -0.0368, "rho": 7.7109, "theo": 280.1675, "change": -6.15, "open": 282.85, "high": 283.35, "low": 282.85, "tick": "up", "last_trade_price": 283.35, "last_trade_time": "2026-11-06T12:22:01", "percent_change": -2.12435, "prev_day_close": 282.100006103516}, {"option": "COST280121P00840000", "bid": 21.2, "bid_size": 31.0, "ask": 25.2, "ask_size": 32.0, "iv": 0.2604, "open_interest": 123.0, "volume": 0.0, "delta": -0.1369, "gamma": 0.0008, "vega": 2.5368, "theta": -0.0736, "rho": -1.678, "theo": 22.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-11-02T13:50:11", "percent_change": 0.0, "prev_day_close": 22.4750003814697}, {"option": "COST280121C00850000", "bid": 269.0, "bid_size": 20.0, "ask": 277.0, "ask_size": 12.0, "iv": 0.2598, "open_interest": 64.0, "volume": 0.0, "delta": 0.8658, "gamma": 0.0007, "vega": 2.5654, "theta": -0.0406, "rho": 7.7026, "theo": 272.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.0, "last_trade_time": "2026-11-02T09:51:17", "percent_change": 0.0, "prev_day_close": 274.175003051758}, {"option": "COST280121P00850000", "bid": 21.4, "bid_size": 68.0, "ask": 30.0, "ask_size": 84.0, "iv": 0.2621, "open_interest": 381.0, "volume": 3.0, "delta": -0.1458, "gamma": 0.0008, "vega": 2.6499, "theta": -0.0766, "rho": -1.771, "theo": 24.4568, "change": 0.91, "open": 24.8, "high": 24.8, "low": 24.31, "tick": "down", "last_trade_price": 24.31, "last_trade_time": "2026-11-06T11:00:52", "percent_change": 3.88889, "prev_day_close": 24.5500001907349}, {"option": "COST280121C00860000", "bid": 261.5, "bid_size": 7.0, "ask": 270.0, "ask_size": 25.0, "iv": 0.2603, "open_interest": 48.0, "volume": 2.0, "delta": 0.8572, "gamma": 0.0008, "vega": 2.6707, "theta": -0.0443, "rho": 7.6871, "theo": 264.6766, "change": -5.75, "open": 267.45, "high": 268.25, "low": 267.45, "tick": "up", "last_trade_price": 268.25, "last_trade_time": "2026-11-06T12:21:30", "percent_change": -2.09854, "prev_day_close": 266.5}, {"option": "COST280121P00860000", "bid": 22.85, "bid_size": 78.0, "ask": 31.0, "ask_size": 81.0, "iv": 0.2586, "open_interest": 348.0, "volume": 3.0, "delta": -0.1551, "gamma": 0.0008, "vega": 2.7578, "theta": -0.0796, "rho": -1.8919, "theo": 26.3053, "change": 0.65, "open": 26.25, "high": 26.25, "low": 26.0, "tick": "up", "last_trade_price": 26.1, "last_trade_time": "2026-11-06T11:35:13", "percent_change": 2.55403, "prev_day_close": 26.125}, {"option": "COST280121C00870000", "bid": 254.0, "bid_size": 7.0, "ask": 261.55, "ask_size": 4.0, "iv": 0.2578, "open_interest": 34.0, "volume": 2.0, "delta": 0.8484, "gamma": 0.0008, "vega": 2.7762, "theta": -0.048, "rho": 7.665, "theo": 257.0843, "change": -6.4, "open": 261.56, "high": 261.56, "low": 260.0, "tick": "down", "last_trade_price": 260.0, "last_trade_time": "2026-11-06T12:36:01", "percent_change": -2.4024, "prev_day_close": 259.25}, {"option": "COST280121P00870000", "bid": 26.4, "bid_size": 32.0, "ask": 30.45, "ask_size": 11.0, "iv": 0.2558, "open_interest": 423.0, "volume": 76.0, "delta": -0.1648, "gamma": 0.0009, "vega": 2.8671, "theta": -0.0826, "rho": -1.9828, "theo": 28.2691, "change": 0.525, "open": 28.1, "high": 28.2, "low": 27.75, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-11-06T11:37:10", "percent_change": 1.91781, "prev_day_close": 28.125}, {"option": "COST280121C00880000", "bid": 246.0, "bid_size": 9.0, "ask": 254.0, "ask_size": 11.0, "iv": 0.2557, "open_interest": 52.0, "volume": 4.0, "delta": 0.8392, "gamma": 0.0008, "vega": 2.8803, "theta": -0.0517, "rho": 7.6383, "theo": 249.5997, "change": -5.75, "open": 251.85, "high": 252.35, "low": 251.85, "tick": "no_change", "last_trade_price": 252.35, "last_trade_time": "2026-11-06T12:20:00", "percent_change": -2.22782, "prev_day_close": 251.099998474121}, {"option": "COST280121P00880000", "bid": 26.0, "bid_size": 85.0, "ask": 33.75, "ask_size": 54.0, "iv": 0.2526, "open_interest": 248.0, "volume": 2.0, "delta": -0.1749, "gamma": 0.0009, "vega": 2.9728, "theta": -0.0857, "rho": -2.0981, "theo": 30.3512, "change": 0.26, "open": 30.06, "high": 30.06, "low": 30.06, "tick": "up", "last_trade_price": 30.06, "last_trade_time": "2026-11-06T11:00:52", "percent_change": 0.872483, "prev_day_close": 30.0999994277954}, {"option": "COST280121C00890000", "bid": 239.0, "bid_size": 25.0, "ask": 247.0, "ask_size": 11.0, "iv": 0.256, "open_interest": 84.0, "volume": 0.0, "delta": 0.8297, "gamma": 0.0009, "vega": 2.9832, "theta": -0.0554, "rho": 7.608, "theo": 242.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.75, "last_trade_time": "2026-10-16T13:20:48", "percent_change": 0.0, "prev_day_close": 244.5}, {"option": "COST280121P00890000", "bid": 28.35, "bid_size": 74.0, "ask": 37.0, "ask_size": 70.0, "iv": 0.2537, "open_interest": 1619.0, "volume": 50.0, "delta": -0.1854, "gamma": 0.001, "vega": 3.071, "theta": -0.0887, "rho": -2.2106, "theo": 32.5506, "change": 1.3, "open": 35.0, "high": 35.0, "low": 31.7, "tick": "down", "last_trade_price": 32.2, "last_trade_time": "2026-11-06T11:32:55", "percent_change": 4.20712, "prev_day_close": 32.5}, {"option": "COST280121C00900000", "bid": 232.0, "bid_size": 10.0, "ask": 240.0, "ask_size": 16.0, "iv": 0.2558, "open_interest": 216.0, "volume": 9.0, "delta": 0.8198, "gamma": 0.0009, "vega": 3.0862, "theta": -0.059, "rho": 7.572, "theo": 234.9623, "change": -4.88, "open": 241.07, "high": 241.07, "low": 238.9, "tick": "up", "last_trade_price": 239.12, "last_trade_time": "2026-11-06T12:28:35", "percent_change": -2.0, "prev_day_close": 236.925003051758}, {"option": "COST280121P00900000", "bid": 32.45, "bid_size": 36.0, "ask": 38.65, "ask_size": 40.0, "iv": 0.2546, "open_interest": 2013.0, "volume": 79.0, "delta": -0.1962, "gamma": 0.001, "vega": 3.184, "theta": -0.0917, "rho": -2.3245, "theo": 34.8678, "change": -0.625, "open": 36.4, "high": 36.4, "low": 34.3, "tick": "up", "last_trade_price": 34.75, "last_trade_time": "2026-11-06T14:19:29", "percent_change": -1.76678, "prev_day_close": 34.7250003814697}, {"option": "COST280121C00910000", "bid": 224.0, "bid_size": 33.0, "ask": 233.0, "ask_size": 25.0, "iv": 0.2537, "open_interest": 158.0, "volume": 0.0, "delta": 0.8097, "gamma": 0.0009, "vega": 3.1893, "theta": -0.0625, "rho": 7.5284, "theo": 227.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.0, "last_trade_time": "2026-10-30T11:29:50", "percent_change": 0.0, "prev_day_close": 229.5}, {"option": "COST280121P00910000", "bid": 33.7, "bid_size": 60.0, "ask": 40.2, "ask_size": 43.0, "iv": 0.2504, "open_interest": 151.0, "volume": 5.0, "delta": -0.2074, "gamma": 0.001, "vega": 3.2875, "theta": -0.0947, "rho": -2.4524, "theo": 37.3225, "change": -0.225, "open": 37.2, "high": 37.2, "low": 36.4, "tick": "up", "last_trade_price": 36.65, "last_trade_time": "2026-11-06T13:55:13", "percent_change": -0.610169, "prev_day_close": 37.3250007629394}, {"option": "COST280121C00920000", "bid": 217.0, "bid_size": 12.0, "ask": 226.0, "ask_size": 33.0, "iv": 0.2529, "open_interest": 100.0, "volume": 6.0, "delta": 0.7992, "gamma": 0.001, "vega": 3.2908, "theta": -0.066, "rho": 7.4785, "theo": 220.7928, "change": -5.75, "open": 223.45, "high": 223.75, "low": 223.45, "tick": "up", "last_trade_price": 223.75, "last_trade_time": "2026-11-06T12:22:05", "percent_change": -2.50545, "prev_day_close": 222.324996948242}, {"option": "COST280121P00920000", "bid": 36.25, "bid_size": 44.0, "ask": 43.45, "ask_size": 59.0, "iv": 0.2506, "open_interest": 76.0, "volume": 1.0, "delta": -0.2191, "gamma": 0.0011, "vega": 3.3889, "theta": -0.0976, "rho": -2.5511, "theo": 39.9189, "change": -0.1, "open": 39.25, "high": 39.25, "low": 39.25, "tick": "up", "last_trade_price": 39.25, "last_trade_time": "2026-11-06T14:27:34", "percent_change": -0.254126, "prev_day_close": 39.5249996185303}, {"option": "COST280121C00930000", "bid": 210.0, "bid_size": 39.0, "ask": 219.0, "ask_size": 17.0, "iv": 0.2518, "open_interest": 32.0, "volume": 0.0, "delta": 0.7884, "gamma": 0.001, "vega": 3.3893, "theta": -0.0695, "rho": 7.4248, "theo": 213.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.0, "last_trade_time": "2026-11-04T14:36:45", "percent_change": 0.0, "prev_day_close": 215.425003051758}, {"option": "COST280121P00930000", "bid": 39.5, "bid_size": 39.0, "ask": 46.2, "ask_size": 58.0, "iv": 0.2506, "open_interest": 109.0, "volume": 14.0, "delta": -0.231, "gamma": 0.0011, "vega": 3.4862, "theta": -0.1005, "rho": -2.6904, "theo": 42.6307, "change": 1.05, "open": 42.2, "high": 42.64, "low": 41.8, "tick": "down", "last_trade_price": 42.05, "last_trade_time": "2026-11-06T11:34:26", "percent_change": 2.56098, "prev_day_close": 42.4500007629394}, {"option": "COST280121C00940000", "bid": 203.0, "bid_size": 48.0, "ask": 211.9, "ask_size": 37.0, "iv": 0.2502, "open_interest": 96.0, "volume": 0.0, "delta": 0.7774, "gamma": 0.001, "vega": 3.4851, "theta": -0.0728, "rho": 7.3679, "theo": 207.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.08, "last_trade_time": "2026-11-05T15:13:58", "percent_change": 0.0, "prev_day_close": 208.549995422363}, {"option": "COST280121P00940000", "bid": 41.25, "bid_size": 45.0, "ask": 50.0, "ask_size": 60.0, "iv": 0.2496, "open_interest": 130.0, "volume": 0.0, "delta": -0.2435, "gamma": 0.0012, "vega": 3.5778, "theta": -0.1034, "rho": -2.8014, "theo": 45.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.65, "last_trade_time": "2026-11-05T11:45:04", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "COST280121C00950000", "bid": 197.0, "bid_size": 11.0, "ask": 205.0, "ask_size": 23.0, "iv": 0.25, "open_interest": 196.0, "volume": 4.0, "delta": 0.7661, "gamma": 0.0011, "vega": 3.5794, "theta": -0.0761, "rho": 7.3053, "theo": 200.4709, "change": -5.3, "open": 202.7, "high": 203.2, "low": 202.7, "tick": "up", "last_trade_price": 203.2, "last_trade_time": "2026-11-06T12:20:12", "percent_change": -2.54197, "prev_day_close": 201.650001525879}, {"option": "COST280121P00950000", "bid": 45.3, "bid_size": 39.0, "ask": 52.65, "ask_size": 60.0, "iv": 0.2498, "open_interest": 226.0, "volume": 2.0, "delta": -0.2562, "gamma": 0.0012, "vega": 3.6777, "theta": -0.1062, "rho": -2.9366, "theo": 48.5135, "change": 3.03, "open": 50.03, "high": 50.03, "low": 50.03, "tick": "up", "last_trade_price": 50.03, "last_trade_time": "2026-11-06T11:48:38", "percent_change": 6.44681, "prev_day_close": 48.2249984741211}, {"option": "COST280121C00960000", "bid": 190.0, "bid_size": 23.0, "ask": 198.35, "ask_size": 23.0, "iv": 0.2485, "open_interest": 66.0, "volume": 3.0, "delta": 0.7545, "gamma": 0.0011, "vega": 3.672, "theta": -0.0793, "rho": 7.2353, "theo": 193.9543, "change": -5.85, "open": 196.15, "high": 196.65, "low": 196.15, "tick": "down", "last_trade_price": 196.15, "last_trade_time": "2026-11-06T12:20:08", "percent_change": -2.89604, "prev_day_close": 195.574996948242}, {"option": "COST280121P00960000", "bid": 47.0, "bid_size": 44.0, "ask": 56.0, "ask_size": 59.0, "iv": 0.2474, "open_interest": 45.0, "volume": 1.0, "delta": -0.2693, "gamma": 0.0012, "vega": 3.7677, "theta": -0.1089, "rho": -3.0453, "theo": 51.6724, "change": 1.225, "open": 51.0, "high": 51.0, "low": 51.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-11-06T14:07:51", "percent_change": 2.46108, "prev_day_close": 51.375}, {"option": "COST280121C00970000", "bid": 184.0, "bid_size": 42.0, "ask": 192.0, "ask_size": 24.0, "iv": 0.2484, "open_interest": 101.0, "volume": 0.0, "delta": 0.7426, "gamma": 0.0011, "vega": 3.7613, "theta": -0.0824, "rho": 7.1598, "theo": 187.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.07, "last_trade_time": "2026-11-04T14:32:40", "percent_change": 0.0, "prev_day_close": 189.425003051758}, {"option": "COST280121P00970000", "bid": 51.45, "bid_size": 33.0, "ask": 57.35, "ask_size": 11.0, "iv": 0.2457, "open_interest": 146.0, "volume": 0.0, "delta": -0.2828, "gamma": 0.0013, "vega": 3.8503, "theta": -0.1116, "rho": -3.1712, "theo": 54.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.35, "last_trade_time": "2026-10-30T14:23:06", "percent_change": 0.0, "prev_day_close": 54.7250003814697}, {"option": "COST280121C00980000", "bid": 177.0, "bid_size": 49.0, "ask": 186.0, "ask_size": 28.0, "iv": 0.2471, "open_interest": 94.0, "volume": 0.0, "delta": 0.7306, "gamma": 0.0012, "vega": 3.8462, "theta": -0.0854, "rho": 7.0818, "theo": 181.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.0, "last_trade_time": "2026-11-05T09:32:02", "percent_change": 0.0, "prev_day_close": 182.849998474121}, {"option": "COST280121P00980000", "bid": 53.0, "bid_size": 13.0, "ask": 63.0, "ask_size": 18.0, "iv": 0.2455, "open_interest": 84.0, "volume": 0.0, "delta": -0.2965, "gamma": 0.0013, "vega": 3.9315, "theta": -0.1142, "rho": -3.2998, "theo": 58.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.6, "last_trade_time": "2026-10-30T10:23:12", "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "COST280121C00990000", "bid": 171.0, "bid_size": 50.0, "ask": 180.0, "ask_size": 29.0, "iv": 0.2468, "open_interest": 129.0, "volume": 0.0, "delta": 0.7183, "gamma": 0.0012, "vega": 3.9271, "theta": -0.0882, "rho": 7.0014, "theo": 175.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.28, "last_trade_time": "2026-11-05T12:53:59", "percent_change": 0.0, "prev_day_close": 176.724998474121}, {"option": "COST280121P00990000", "bid": 58.25, "bid_size": 34.0, "ask": 65.5, "ask_size": 32.0, "iv": 0.2456, "open_interest": 77.0, "volume": 0.0, "delta": -0.3106, "gamma": 0.0014, "vega": 4.0025, "theta": -0.1168, "rho": -3.4056, "theo": 62.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.75, "last_trade_time": "2026-10-30T10:48:05", "percent_change": 0.0, "prev_day_close": 61.625}, {"option": "COST280121C01000000", "bid": 165.55, "bid_size": 42.0, "ask": 173.75, "ask_size": 36.0, "iv": 0.2466, "open_interest": 436.0, "volume": 6.0, "delta": 0.7058, "gamma": 0.0012, "vega": 4.0049, "theta": -0.091, "rho": 6.9158, "theo": 169.2348, "change": -4.45, "open": 173.4, "high": 173.4, "low": 172.65, "tick": "down", "last_trade_price": 172.65, "last_trade_time": "2026-11-06T12:13:09", "percent_change": -2.5127, "prev_day_close": 170.125}, {"option": "COST280121P01000000", "bid": 62.65, "bid_size": 14.0, "ask": 70.0, "ask_size": 42.0, "iv": 0.2468, "open_interest": 661.0, "volume": 0.0, "delta": -0.3249, "gamma": 0.0014, "vega": 4.0812, "theta": -0.1192, "rho": -3.5688, "theo": 65.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.45, "last_trade_time": "2026-11-04T13:13:01", "percent_change": 0.0, "prev_day_close": 65.6499977111816}, {"option": "COST280121C01010000", "bid": 159.0, "bid_size": 50.0, "ask": 168.0, "ask_size": 30.0, "iv": 0.2453, "open_interest": 55.0, "volume": 0.0, "delta": 0.6931, "gamma": 0.0012, "vega": 4.0793, "theta": -0.0936, "rho": 6.8237, "theo": 163.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.0, "last_trade_time": "2026-11-04T14:10:41", "percent_change": 0.0, "prev_day_close": 164.5}, {"option": "COST280121P01010000", "bid": 66.65, "bid_size": 13.0, "ask": 74.0, "ask_size": 40.0, "iv": 0.2465, "open_interest": 111.0, "volume": 0.0, "delta": -0.3393, "gamma": 0.0014, "vega": 4.1428, "theta": -0.1214, "rho": -3.6428, "theo": 69.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.2, "last_trade_time": "2026-11-03T10:49:25", "percent_change": 0.0, "prev_day_close": 69.4250030517578}, {"option": "COST280121C01020000", "bid": 154.0, "bid_size": 27.0, "ask": 162.0, "ask_size": 4.0, "iv": 0.2453, "open_interest": 294.0, "volume": 0.0, "delta": 0.6803, "gamma": 0.0013, "vega": 4.1493, "theta": -0.096, "rho": 6.7272, "theo": 157.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.06, "last_trade_time": "2026-10-30T12:50:03", "percent_change": 0.0, "prev_day_close": 159.349998474121}, {"option": "COST280121P01020000", "bid": 73.05, "bid_size": 2.0, "ask": 77.6, "ask_size": 18.0, "iv": 0.248, "open_interest": 72.0, "volume": 0.0, "delta": -0.3544, "gamma": 0.0015, "vega": 4.2025, "theta": -0.1237, "rho": -3.7712, "theo": 73.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.0, "last_trade_time": "2026-11-03T11:44:34", "percent_change": 0.0, "prev_day_close": 73.7000007629394}, {"option": "COST280121C01030000", "bid": 148.0, "bid_size": 42.0, "ask": 157.0, "ask_size": 5.0, "iv": 0.245, "open_interest": 47.0, "volume": 0.0, "delta": 0.6673, "gamma": 0.0013, "vega": 4.2141, "theta": -0.0983, "rho": 6.6295, "theo": 152.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.92, "last_trade_time": "2026-11-02T12:29:57", "percent_change": 0.0, "prev_day_close": 153.775001525879}, {"option": "COST280121P01030000", "bid": 73.0, "bid_size": 11.0, "ask": 82.0, "ask_size": 9.0, "iv": 0.2426, "open_interest": 54.0, "volume": 0.0, "delta": -0.3696, "gamma": 0.0015, "vega": 4.2562, "theta": -0.1258, "rho": -3.8904, "theo": 78.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.16, "last_trade_time": "2026-11-02T15:38:53", "percent_change": 0.0, "prev_day_close": 78.2999992370606}, {"option": "COST280121C01040000", "bid": 143.0, "bid_size": 36.0, "ask": 151.0, "ask_size": 21.0, "iv": 0.2444, "open_interest": 153.0, "volume": 0.0, "delta": 0.6542, "gamma": 0.0013, "vega": 4.274, "theta": -0.1005, "rho": 6.5306, "theo": 146.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.79, "last_trade_time": "2026-11-05T09:54:59", "percent_change": 0.0, "prev_day_close": 147.550003051758}, {"option": "COST280121P01040000", "bid": 78.8, "bid_size": 13.0, "ask": 84.5, "ask_size": 30.0, "iv": 0.2417, "open_interest": 48.0, "volume": 0.0, "delta": -0.3848, "gamma": 0.0015, "vega": 4.2992, "theta": -0.1278, "rho": -3.9814, "theo": 82.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.16, "last_trade_time": "2026-11-05T10:19:27", "percent_change": 0.0, "prev_day_close": 82.1500015258789}, {"option": "COST280121C01050000", "bid": 137.0, "bid_size": 55.0, "ask": 146.0, "ask_size": 17.0, "iv": 0.2434, "open_interest": 165.0, "volume": 0.0, "delta": 0.6411, "gamma": 0.0013, "vega": 4.3294, "theta": -0.1026, "rho": 6.4277, "theo": 141.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.11, "last_trade_time": "2026-11-05T11:45:47", "percent_change": 0.0, "prev_day_close": 142.824996948242}, {"option": "COST280121P01050000", "bid": 82.0, "bid_size": 31.0, "ask": 89.35, "ask_size": 22.0, "iv": 0.24, "open_interest": 132.0, "volume": 0.0, "delta": -0.4005, "gamma": 0.0016, "vega": 4.349, "theta": -0.1297, "rho": -4.1403, "theo": 87.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.55, "last_trade_time": "2026-11-05T14:14:22", "percent_change": 0.0, "prev_day_close": 87.0750007629394}, {"option": "COST280121C01060000", "bid": 132.05, "bid_size": 46.0, "ask": 141.0, "ask_size": 30.0, "iv": 0.2435, "open_interest": 148.0, "volume": 1.0, "delta": 0.6278, "gamma": 0.0014, "vega": 4.3804, "theta": -0.1044, "rho": 6.3194, "theo": 136.2689, "change": -3.35, "open": 140.5, "high": 140.5, "low": 140.5, "tick": "down", "last_trade_price": 140.5, "last_trade_time": "2026-11-06T10:45:18", "percent_change": -2.32881, "prev_day_close": 137.525001525879}, {"option": "COST280121P01060000", "bid": 87.0, "bid_size": 37.0, "ask": 93.9, "ask_size": 25.0, "iv": 0.2398, "open_interest": 80.0, "volume": 0.0, "delta": -0.416, "gamma": 0.0016, "vega": 4.371, "theta": -0.1314, "rho": -4.1753, "theo": 91.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.9, "last_trade_time": "2026-10-30T14:48:30", "percent_change": 0.0, "prev_day_close": 91.4000015258789}, {"option": "COST280121C01070000", "bid": 127.0, "bid_size": 55.0, "ask": 136.0, "ask_size": 24.0, "iv": 0.243, "open_interest": 85.0, "volume": 0.0, "delta": 0.6145, "gamma": 0.0014, "vega": 4.4265, "theta": -0.1061, "rho": 6.2077, "theo": 131.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.82, "last_trade_time": "2026-11-05T11:34:25", "percent_change": 0.0, "prev_day_close": 132.849998474121}, {"option": "COST280121P01070000", "bid": 94.8, "bid_size": 8.0, "ask": 101.0, "ask_size": 77.0, "iv": 0.2452, "open_interest": 25.0, "volume": 0.0, "delta": -0.4321, "gamma": 0.0016, "vega": 4.401, "theta": -0.1329, "rho": -4.288, "theo": 96.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.5, "last_trade_time": "2026-10-28T13:46:50", "percent_change": 0.0, "prev_day_close": 96.4749984741211}, {"option": "COST280121C01080000", "bid": 122.0, "bid_size": 48.0, "ask": 130.4, "ask_size": 4.0, "iv": 0.2417, "open_interest": 247.0, "volume": 0.0, "delta": 0.6011, "gamma": 0.0014, "vega": 4.4671, "theta": -0.1077, "rho": 6.0959, "theo": 126.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.1, "last_trade_time": "2026-11-04T11:35:44", "percent_change": 0.0, "prev_day_close": 127.950000762939}, {"option": "COST280121P01080000", "bid": 101.2, "bid_size": 1.0, "ask": 105.8, "ask_size": 11.0, "iv": 0.2459, "open_interest": 18.0, "volume": 0.0, "delta": -0.4484, "gamma": 0.0017, "vega": 4.4192, "theta": -0.1344, "rho": -4.3831, "theo": 101.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.9, "last_trade_time": "2026-11-03T13:30:07", "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "COST280121C01090000", "bid": 118.9, "bid_size": 32.0, "ask": 126.0, "ask_size": 23.0, "iv": 0.2436, "open_interest": 105.0, "volume": 0.0, "delta": 0.5876, "gamma": 0.0014, "vega": 4.5024, "theta": -0.1091, "rho": 5.9844, "theo": 121.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.7, "last_trade_time": "2026-10-30T10:45:58", "percent_change": 0.0, "prev_day_close": 123.5}, {"option": "COST280121P01090000", "bid": 102.0, "bid_size": 18.0, "ask": 109.3, "ask_size": 21.0, "iv": 0.2386, "open_interest": 20.0, "volume": 0.0, "delta": -0.4648, "gamma": 0.0017, "vega": 4.4271, "theta": -0.1359, "rho": -4.4514, "theo": 107.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.9, "last_trade_time": "2026-11-03T13:35:39", "percent_change": 0.0, "prev_day_close": 106.674999237061}, {"option": "COST280121C01100000", "bid": 113.0, "bid_size": 55.0, "ask": 122.0, "ask_size": 38.0, "iv": 0.2425, "open_interest": 140.0, "volume": 5.0, "delta": 0.5742, "gamma": 0.0014, "vega": 4.5327, "theta": -0.1103, "rho": 5.8706, "theo": 117.0215, "change": -3.85, "open": 120.15, "high": 120.15, "low": 120.15, "tick": "down", "last_trade_price": 120.15, "last_trade_time": "2026-11-06T11:28:47", "percent_change": -3.10484, "prev_day_close": 118.674999237061}, {"option": "COST280121P01100000", "bid": 110.9, "bid_size": 3.0, "ask": 114.65, "ask_size": 20.0, "iv": 0.2423, "open_interest": 76.0, "volume": 2.0, "delta": -0.4811, "gamma": 0.0017, "vega": 4.4452, "theta": -0.1371, "rho": -4.5776, "theo": 112.4177, "change": 2.075, "open": 111.7, "high": 111.7, "low": 111.7, "tick": "down", "last_trade_price": 111.7, "last_trade_time": "2026-11-06T15:55:00", "percent_change": 1.89282, "prev_day_close": 112.100002288818}, {"option": "COST280121C01110000", "bid": 108.0, "bid_size": 42.0, "ask": 117.0, "ask_size": 24.0, "iv": 0.241, "open_interest": 16.0, "volume": 2.0, "delta": 0.5608, "gamma": 0.0014, "vega": 4.558, "theta": -0.1114, "rho": 5.7526, "theo": 112.5404, "change": -4.6, "open": 114.7, "high": 114.7, "low": 114.6, "tick": "down", "last_trade_price": 114.6, "last_trade_time": "2026-11-06T11:54:15", "percent_change": -3.85906, "prev_day_close": 114.025001525879}, {"option": "COST280121P01110000", "bid": 113.0, "bid_size": 10.0, "ask": 120.25, "ask_size": 21.0, "iv": 0.2381, "open_interest": 5.0, "volume": 0.0, "delta": -0.4976, "gamma": 0.0017, "vega": 4.4186, "theta": -0.1381, "rho": -4.5756, "theo": 117.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.7, "last_trade_time": "2026-11-03T13:30:10", "percent_change": 0.0, "prev_day_close": 117.099998474121}, {"option": "COST280121C01120000", "bid": 104.35, "bid_size": 51.0, "ask": 113.0, "ask_size": 33.0, "iv": 0.2419, "open_interest": 268.0, "volume": 0.0, "delta": 0.5474, "gamma": 0.0014, "vega": 4.5781, "theta": -0.1123, "rho": 5.6318, "theo": 108.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.75, "last_trade_time": "2026-11-04T11:35:44", "percent_change": 0.0, "prev_day_close": 109.674999237061}, {"option": "COST280121P01120000", "bid": 119.0, "bid_size": 26.0, "ask": 126.0, "ask_size": 20.0, "iv": 0.2381, "open_interest": 20.0, "volume": 0.0, "delta": -0.5142, "gamma": 0.0018, "vega": 4.4134, "theta": -0.139, "rho": -4.6393, "theo": 123.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.95, "last_trade_time": "2026-11-05T11:51:01", "percent_change": 0.0, "prev_day_close": 122.099998474121}, {"option": "COST280121C01130000", "bid": 100.0, "bid_size": 51.0, "ask": 109.0, "ask_size": 33.0, "iv": 0.2417, "open_interest": 21.0, "volume": 2.0, "delta": 0.534, "gamma": 0.0014, "vega": 4.5932, "theta": -0.1131, "rho": 5.5115, "theo": 103.9724, "change": -4.525, "open": 106.1, "high": 106.1, "low": 105.8, "tick": "down", "last_trade_price": 105.8, "last_trade_time": "2026-11-06T11:54:21", "percent_change": -4.10152, "prev_day_close": 105.75}, {"option": "COST280121P01130000", "bid": 125.0, "bid_size": 31.0, "ask": 132.0, "ask_size": 18.0, "iv": 0.238, "open_interest": 1.0, "volume": 0.0, "delta": -0.531, "gamma": 0.0018, "vega": 4.3874, "theta": -0.1398, "rho": -4.6984, "theo": 129.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.85, "last_trade_time": "2026-11-05T11:48:06", "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "COST280121C01140000", "bid": 96.0, "bid_size": 43.0, "ask": 105.0, "ask_size": 38.0, "iv": 0.2416, "open_interest": 213.0, "volume": 0.0, "delta": 0.5207, "gamma": 0.0014, "vega": 4.6033, "theta": -0.1137, "rho": 5.3928, "theo": 99.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.24, "last_trade_time": "2026-11-05T10:04:33", "percent_change": 0.0, "prev_day_close": 101.674999237061}, {"option": "COST280121P01140000", "bid": 131.0, "bid_size": 28.0, "ask": 138.05, "ask_size": 10.0, "iv": 0.2377, "open_interest": 14.0, "volume": 0.0, "delta": -0.548, "gamma": 0.0018, "vega": 4.3607, "theta": -0.1408, "rho": -4.7254, "theo": 135.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.35, "last_trade_time": "2026-11-05T11:48:31", "percent_change": 0.0, "prev_day_close": 135.125}, {"option": "COST280121C01150000", "bid": 92.0, "bid_size": 50.0, "ask": 101.0, "ask_size": 41.0, "iv": 0.2412, "open_interest": 306.0, "volume": 25.0, "delta": 0.5074, "gamma": 0.0014, "vega": 4.6085, "theta": -0.1141, "rho": 5.2739, "theo": 95.9128, "change": -3.65, "open": 95.6, "high": 99.05, "low": 95.55, "tick": "up", "last_trade_price": 98.45, "last_trade_time": "2026-11-06T11:33:26", "percent_change": -3.57493, "prev_day_close": 97.5999984741211}, {"option": "COST280121P01150000", "bid": 137.0, "bid_size": 29.0, "ask": 146.0, "ask_size": 51.0, "iv": 0.2392, "open_interest": 1.0, "volume": 0.0, "delta": -0.5649, "gamma": 0.0018, "vega": 4.3438, "theta": -0.1416, "rho": -4.8447, "theo": 141.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.7, "last_trade_time": "2026-11-05T11:51:06", "percent_change": 0.0, "prev_day_close": 140.349998474121}, {"option": "COST280121C01160000", "bid": 89.0, "bid_size": 28.0, "ask": 97.0, "ask_size": 28.0, "iv": 0.2417, "open_interest": 47.0, "volume": 4.0, "delta": 0.4942, "gamma": 0.0014, "vega": 4.6086, "theta": -0.1144, "rho": 5.1525, "theo": 92.0686, "change": -3.85, "open": 94.35, "high": 95.0, "low": 94.35, "tick": "down", "last_trade_price": 94.35, "last_trade_time": "2026-11-06T10:29:44", "percent_change": -3.92057, "prev_day_close": 93.7749977111816}, {"option": "COST280121P01160000", "bid": 143.0, "bid_size": 25.0, "ask": 152.0, "ask_size": 25.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": -0.5818, "gamma": 0.0018, "vega": 4.2808, "theta": -0.1419, "rho": -4.7782, "theo": 148.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.925003051758}, {"option": "COST280121C01170000", "bid": 84.0, "bid_size": 56.0, "ask": 93.0, "ask_size": 26.0, "iv": 0.2397, "open_interest": 24.0, "volume": 0.0, "delta": 0.4811, "gamma": 0.0014, "vega": 4.6036, "theta": -0.1146, "rho": 5.0286, "theo": 88.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.04, "last_trade_time": "2026-11-05T10:08:43", "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "COST280121P01170000", "bid": 150.0, "bid_size": 31.0, "ask": 159.0, "ask_size": 62.0, "iv": 0.239, "open_interest": 0.0, "volume": 0.0, "delta": -0.5986, "gamma": 0.0019, "vega": 4.218, "theta": -0.1421, "rho": -4.7679, "theo": 154.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.324996948242}, {"option": "COST280121C01180000", "bid": 82.65, "bid_size": 6.0, "ask": 89.95, "ask_size": 46.0, "iv": 0.2425, "open_interest": 183.0, "volume": 0.0, "delta": 0.4682, "gamma": 0.0014, "vega": 4.5939, "theta": -0.1146, "rho": 4.905, "theo": 84.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.5, "last_trade_time": "2026-11-04T11:36:03", "percent_change": 0.0, "prev_day_close": 86.4499969482422}, {"option": "COST280121P01180000", "bid": 156.0, "bid_size": 26.0, "ask": 165.0, "ask_size": 41.0, "iv": 0.237, "open_interest": 20.0, "volume": 0.0, "delta": -0.6157, "gamma": 0.0019, "vega": 4.1485, "theta": -0.1423, "rho": -4.7344, "theo": 161.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.02, "last_trade_time": "2026-07-02T13:49:32", "percent_change": 0.0, "prev_day_close": 159.949996948242}, {"option": "COST280121C01190000", "bid": 77.0, "bid_size": 51.0, "ask": 86.0, "ask_size": 42.0, "iv": 0.2394, "open_interest": 84.0, "volume": 4.0, "delta": 0.4553, "gamma": 0.0014, "vega": 4.58, "theta": -0.1145, "rho": 4.7838, "theo": 81.2714, "change": -4.525, "open": 83.5, "high": 83.5, "low": 83.1, "tick": "no_change", "last_trade_price": 83.1, "last_trade_time": "2026-11-06T11:55:54", "percent_change": -5.16405, "prev_day_close": 82.9500007629394}, {"option": "COST280121P01190000", "bid": 163.0, "bid_size": 26.0, "ask": 172.0, "ask_size": 24.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": -0.6333, "gamma": 0.0019, "vega": 4.0706, "theta": -0.1432, "rho": -4.7037, "theo": 168.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.125}, {"option": "COST280121C01200000", "bid": 74.0, "bid_size": 42.0, "ask": 83.0, "ask_size": 55.0, "iv": 0.24, "open_interest": 713.0, "volume": 56.0, "delta": 0.4426, "gamma": 0.0014, "vega": 4.5621, "theta": -0.1142, "rho": 4.6646, "theo": 77.9091, "change": -3.975, "open": 77.4, "high": 81.01, "low": 76.8, "tick": "down", "last_trade_price": 79.65, "last_trade_time": "2026-11-06T11:55:29", "percent_change": -4.75336, "prev_day_close": 79.8250007629394}, {"option": "COST280121P01200000", "bid": 170.5, "bid_size": 21.0, "ask": 179.0, "ask_size": 44.0, "iv": 0.2375, "open_interest": 19.0, "volume": 0.0, "delta": -0.6506, "gamma": 0.0019, "vega": 4.0038, "theta": -0.1436, "rho": -4.7908, "theo": 175.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.35, "last_trade_time": "2026-10-22T11:28:59", "percent_change": 0.0, "prev_day_close": 173.875}, {"option": "COST280121C01210000", "bid": 71.0, "bid_size": 51.0, "ask": 79.95, "ask_size": 43.0, "iv": 0.2403, "open_interest": 79.0, "volume": 0.0, "delta": 0.43, "gamma": 0.0014, "vega": 4.5399, "theta": -0.1138, "rho": 4.5451, "theo": 74.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.35, "last_trade_time": "2026-11-05T09:40:25", "percent_change": 0.0, "prev_day_close": 76.625}, {"option": "COST280121P01210000", "bid": 178.0, "bid_size": 21.0, "ask": 186.0, "ask_size": 36.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": -0.6676, "gamma": 0.0019, "vega": 3.9515, "theta": -0.1437, "rho": -4.7086, "theo": 182.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.175003051758}, {"option": "COST280121C01220000", "bid": 68.0, "bid_size": 45.0, "ask": 76.9, "ask_size": 53.0, "iv": 0.2403, "open_interest": 252.0, "volume": 4.0, "delta": 0.4176, "gamma": 0.0014, "vega": 4.5129, "theta": -0.1133, "rho": 4.4238, "theo": 71.5265, "change": -3.625, "open": 74.1, "high": 74.1, "low": 73.65, "tick": "up", "last_trade_price": 73.7, "last_trade_time": "2026-11-06T11:35:36", "percent_change": -4.688, "prev_day_close": 73.625}, {"option": "COST280121P01220000", "bid": 185.0, "bid_size": 15.0, "ask": 194.0, "ask_size": 50.0, "iv": 0.2379, "open_interest": 0.0, "volume": 0.0, "delta": -0.6843, "gamma": 0.002, "vega": 3.8201, "theta": -0.1432, "rho": -4.6245, "theo": 189.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 277.82, "last_trade_time": "2026-08-28T14:20:07", "percent_change": 0.0, "prev_day_close": 188.224998474121}, {"option": "COST280121C01230000", "bid": 65.0, "bid_size": 45.0, "ask": 73.95, "ask_size": 43.0, "iv": 0.2402, "open_interest": 43.0, "volume": 0.0, "delta": 0.4054, "gamma": 0.0014, "vega": 4.4814, "theta": -0.1127, "rho": 4.3022, "theo": 68.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.65, "last_trade_time": "2026-11-05T09:30:11", "percent_change": 0.0, "prev_day_close": 70.625}, {"option": "COST280121P01230000", "bid": 192.0, "bid_size": 14.0, "ask": 201.0, "ask_size": 22.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": -0.7015, "gamma": 0.002, "vega": 3.7028, "theta": -0.1433, "rho": -4.5036, "theo": 197.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.449996948242}, {"option": "COST280121C01240000", "bid": 62.25, "bid_size": 47.0, "ask": 70.95, "ask_size": 46.0, "iv": 0.2401, "open_interest": 169.0, "volume": 0.0, "delta": 0.3933, "gamma": 0.0014, "vega": 4.4465, "theta": -0.112, "rho": 4.1827, "theo": 65.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.95, "last_trade_time": "2026-11-05T10:09:25", "percent_change": 0.0, "prev_day_close": 67.5749969482422}, {"option": "COST280121P01240000", "bid": 200.0, "bid_size": 11.0, "ask": 209.0, "ask_size": 19.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": -0.7191, "gamma": 0.002, "vega": 3.555, "theta": -0.1439, "rho": -4.2812, "theo": 204.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.525001525879}, {"option": "COST280121C01250000", "bid": 59.2, "bid_size": 22.0, "ask": 67.05, "ask_size": 1.0, "iv": 0.2385, "open_interest": 7.0, "volume": 0.0, "delta": 0.3815, "gamma": 0.0014, "vega": 4.4086, "theta": -0.1111, "rho": 4.0666, "theo": 62.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.04, "last_trade_time": "2026-10-22T11:42:40", "percent_change": 0.0, "prev_day_close": 64.8249988555908}, {"option": "COST280121P01250000", "bid": 208.0, "bid_size": 10.0, "ask": 217.0, "ask_size": 22.0, "iv": 0.2375, "open_interest": 0.0, "volume": 0.0, "delta": -0.7369, "gamma": 0.002, "vega": 3.4083, "theta": -0.1444, "rho": -4.2816, "theo": 212.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.324996948242}, {"option": "COST280121C01260000", "bid": 56.0, "bid_size": 60.0, "ask": 64.75, "ask_size": 45.0, "iv": 0.2382, "open_interest": 75.0, "volume": 0.0, "delta": 0.3698, "gamma": 0.0014, "vega": 4.3679, "theta": -0.1102, "rho": 3.9527, "theo": 60.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.7, "last_trade_time": "2026-11-04T11:35:38", "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "COST280121P01260000", "bid": 216.0, "bid_size": 26.0, "ask": 225.0, "ask_size": 32.0, "iv": 0.2377, "open_interest": 0.0, "volume": 0.0, "delta": -0.7541, "gamma": 0.002, "vega": 3.3458, "theta": -0.1446, "rho": -4.308, "theo": 220.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 285.01, "last_trade_time": "2026-06-16T13:50:25", "percent_change": 0.0, "prev_day_close": 219.300003051758}, {"option": "COST280121C01270000", "bid": 55.25, "bid_size": 35.0, "ask": 61.8, "ask_size": 9.0, "iv": 0.2398, "open_interest": 20.0, "volume": 4.0, "delta": 0.3583, "gamma": 0.0014, "vega": 4.3238, "theta": -0.1092, "rho": 3.8389, "theo": 57.4941, "change": -4.35, "open": 59.1, "high": 59.35, "low": 58.75, "tick": "down", "last_trade_price": 58.75, "last_trade_time": "2026-11-06T09:58:13", "percent_change": -6.89382, "prev_day_close": 59.4249992370606}, {"option": "COST280121P01270000", "bid": 224.0, "bid_size": 26.0, "ask": 233.0, "ask_size": 48.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": -0.7707, "gamma": 0.002, "vega": 3.2409, "theta": -0.144, "rho": -4.2059, "theo": 228.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.349998474121}, {"option": "COST280121C01280000", "bid": 52.25, "bid_size": 42.0, "ask": 60.0, "ask_size": 48.0, "iv": 0.2399, "open_interest": 175.0, "volume": 0.0, "delta": 0.3471, "gamma": 0.0014, "vega": 4.2757, "theta": -0.108, "rho": 3.7246, "theo": 54.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.4, "last_trade_time": "2026-11-05T09:40:25", "percent_change": 0.0, "prev_day_close": 55.7749996185303}, {"option": "COST280121P01280000", "bid": 232.0, "bid_size": 33.0, "ask": 241.0, "ask_size": 46.0, "iv": 0.2366, "open_interest": 0.0, "volume": 0.0, "delta": -0.7875, "gamma": 0.002, "vega": 3.0604, "theta": -0.144, "rho": -3.8382, "theo": 236.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 377.78, "last_trade_time": "2026-09-22T12:59:06", "percent_change": 0.0, "prev_day_close": 235.300003051758}, {"option": "COST280121C01290000", "bid": 49.1, "bid_size": 51.0, "ask": 56.05, "ask_size": 10.0, "iv": 0.2371, "open_interest": 51.0, "volume": 0.0, "delta": 0.336, "gamma": 0.0013, "vega": 4.2243, "theta": -0.1068, "rho": 3.6112, "theo": 52.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.45, "last_trade_time": "2026-11-04T13:17:52", "percent_change": 0.0, "prev_day_close": 53.0999984741211}, {"option": "COST280121P01290000", "bid": 240.05, "bid_size": 24.0, "ask": 249.0, "ask_size": 47.0, "iv": 0.235, "open_interest": 0.0, "volume": 0.0, "delta": -0.8044, "gamma": 0.0021, "vega": 2.8574, "theta": -0.1437, "rho": -3.4456, "theo": 245.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.650001525879}, {"option": "COST280121C01300000", "bid": 48.2, "bid_size": 42.0, "ask": 55.0, "ask_size": 38.0, "iv": 0.2402, "open_interest": 874.0, "volume": 11.0, "delta": 0.3253, "gamma": 0.0013, "vega": 4.1705, "theta": -0.1056, "rho": 3.5009, "theo": 50.3002, "change": -5.605, "open": 50.45, "high": 52.95, "low": 50.45, "tick": "down", "last_trade_price": 50.72, "last_trade_time": "2026-11-06T15:04:49", "percent_change": -9.95117, "prev_day_close": 50.9499988555908}, {"option": "COST280121P01300000", "bid": 249.0, "bid_size": 32.0, "ask": 258.0, "ask_size": 49.0, "iv": 0.2363, "open_interest": 0.0, "volume": 0.0, "delta": -0.8228, "gamma": 0.0021, "vega": 2.5985, "theta": -0.1449, "rho": -3.1963, "theo": 253.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 402.73, "last_trade_time": "2026-09-21T15:40:59", "percent_change": 0.0, "prev_day_close": 252.099998474121}, {"option": "COST280121C01310000", "bid": 46.05, "bid_size": 42.0, "ask": 51.2, "ask_size": 6.0, "iv": 0.2383, "open_interest": 81.0, "volume": 3.0, "delta": 0.3147, "gamma": 0.0013, "vega": 4.1154, "theta": -0.1042, "rho": 3.3944, "theo": 48.0926, "change": -1.525, "open": 49.0, "high": 51.0, "low": 49.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-11-06T12:47:57", "percent_change": -2.90338, "prev_day_close": 48.7250003814697}, {"option": "COST280121P01310000", "bid": 258.0, "bid_size": 31.0, "ask": 266.0, "ask_size": 38.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.0021, "vega": 2.3896, "theta": -0.1452, "rho": -3.2141, "theo": 262.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.524993896484}, {"option": "COST280121C01320000", "bid": 44.15, "bid_size": 39.0, "ask": 51.0, "ask_size": 48.0, "iv": 0.2409, "open_interest": 226.0, "volume": 6.0, "delta": 0.3044, "gamma": 0.0013, "vega": 4.0587, "theta": -0.1028, "rho": 3.2905, "theo": 45.9745, "change": -3.425, "open": 47.69, "high": 48.05, "low": 47.69, "tick": "down", "last_trade_price": 47.75, "last_trade_time": "2026-11-06T13:40:58", "percent_change": -6.69272, "prev_day_close": 46.5}, {"option": "COST280121P01320000", "bid": 266.0, "bid_size": 30.0, "ask": 275.0, "ask_size": 32.0, "iv": 0.234, "open_interest": 0.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.0021, "vega": 2.333, "theta": -0.1453, "rho": -3.1859, "theo": 271.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 373.16, "last_trade_time": "2026-08-28T14:20:07", "percent_change": 0.0, "prev_day_close": 270.0}, {"option": "COST280121C01330000", "bid": 41.25, "bid_size": 49.0, "ask": 47.6, "ask_size": 32.0, "iv": 0.2381, "open_interest": 16.0, "volume": 0.0, "delta": 0.2943, "gamma": 0.0013, "vega": 3.9998, "theta": -0.1013, "rho": 3.1876, "theo": 43.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.55, "last_trade_time": "2026-11-05T09:40:25", "percent_change": 0.0, "prev_day_close": 44.6749992370606}, {"option": "COST280121P01330000", "bid": 275.0, "bid_size": 31.0, "ask": 284.0, "ask_size": 43.0, "iv": 0.2343, "open_interest": 0.0, "volume": 0.0, "delta": -0.8733, "gamma": 0.0021, "vega": 2.244, "theta": -0.1446, "rho": -3.1136, "theo": 280.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 278.25}, {"option": "COST280121C01340000", "bid": 38.0, "bid_size": 74.0, "ask": 45.75, "ask_size": 34.0, "iv": 0.2365, "open_interest": 525.0, "volume": 9.0, "delta": 0.2845, "gamma": 0.0012, "vega": 3.9383, "theta": -0.0998, "rho": 3.085, "theo": 41.9977, "change": -3.4, "open": 43.65, "high": 43.95, "low": 43.35, "tick": "up", "last_trade_price": 43.4, "last_trade_time": "2026-11-06T11:33:19", "percent_change": -7.26496, "prev_day_close": 42.5}, {"option": "COST280121P01340000", "bid": 284.0, "bid_size": 29.0, "ask": 293.0, "ask_size": 43.0, "iv": 0.2333, "open_interest": 0.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.0021, "vega": 2.0034, "theta": -0.1451, "rho": -2.3862, "theo": 289.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 383.92, "last_trade_time": "2026-06-23T15:34:41", "percent_change": 0.0, "prev_day_close": 287.375}, {"option": "COST280121C01350000", "bid": 36.8, "bid_size": 52.0, "ask": 42.15, "ask_size": 5.0, "iv": 0.2351, "open_interest": 7.0, "volume": 0.0, "delta": 0.2749, "gamma": 0.0012, "vega": 3.8743, "theta": -0.0983, "rho": 2.9839, "theo": 40.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.15, "last_trade_time": "2026-11-04T10:57:21", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "COST280121P01350000", "bid": 294.0, "bid_size": 29.0, "ask": 302.0, "ask_size": 40.0, "iv": 0.2341, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0022, "vega": 1.7181, "theta": -0.1449, "rho": -1.5491, "theo": 298.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.449996948242}, {"option": "COST280121C01360000", "bid": 34.0, "bid_size": 77.0, "ask": 42.2, "ask_size": 37.0, "iv": 0.2362, "open_interest": 152.0, "volume": 2.0, "delta": 0.2656, "gamma": 0.0012, "vega": 3.8091, "theta": -0.0967, "rho": 2.8858, "theo": 38.3536, "change": -3.06, "open": 39.79, "high": 39.79, "low": 39.79, "tick": "down", "last_trade_price": 39.79, "last_trade_time": "2026-11-06T10:45:18", "percent_change": -7.14119, "prev_day_close": 38.9750003814697}, {"option": "COST280121P01360000", "bid": 303.0, "bid_size": 13.0, "ask": 311.0, "ask_size": 16.0, "iv": 0.2279, "open_interest": 0.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.002, "vega": 1.3119, "theta": -0.146, "rho": -1.2858, "theo": 307.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 306.049987792969}, {"option": "COST280121C01370000", "bid": 34.8, "bid_size": 32.0, "ask": 39.15, "ask_size": 6.0, "iv": 0.2377, "open_interest": 8.0, "volume": 0.0, "delta": 0.2565, "gamma": 0.0012, "vega": 3.7435, "theta": -0.095, "rho": 2.7915, "theo": 36.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.65, "last_trade_time": "2026-11-05T09:40:25", "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "COST280121P01370000", "bid": 312.0, "bid_size": 13.0, "ask": 321.0, "ask_size": 17.0, "iv": 0.2267, "open_interest": 0.0, "volume": 0.0, "delta": -0.9337, "gamma": 0.0018, "vega": 0.972, "theta": -0.1461, "rho": -1.2878, "theo": 317.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 315.25}, {"option": "COST280121C01380000", "bid": 32.5, "bid_size": 52.0, "ask": 37.6, "ask_size": 41.0, "iv": 0.237, "open_interest": 322.0, "volume": 6.0, "delta": 0.2476, "gamma": 0.0012, "vega": 3.6778, "theta": -0.0934, "rho": 2.7005, "theo": 35.0176, "change": -3.43, "open": 36.6, "high": 36.6, "low": 36.12, "tick": "down", "last_trade_price": 36.12, "last_trade_time": "2026-11-06T11:48:38", "percent_change": -8.67256, "prev_day_close": 35.2250003814697}, {"option": "COST280121P01380000", "bid": 322.0, "bid_size": 12.0, "ask": 330.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0017, "vega": 0.9065, "theta": -0.1461, "rho": -1.2945, "theo": 326.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 325.399993896484}, {"option": "COST280121C01400000", "bid": 28.0, "bid_size": 79.0, "ask": 34.15, "ask_size": 5.0, "iv": 0.2344, "open_interest": 151.0, "volume": 6.0, "delta": 0.2307, "gamma": 0.0011, "vega": 3.5439, "theta": -0.09, "rho": 2.5232, "theo": 31.9652, "change": -3.29, "open": 30.84, "high": 33.25, "low": 30.84, "tick": "no_change", "last_trade_price": 33.16, "last_trade_time": "2026-11-06T14:11:35", "percent_change": -9.02606, "prev_day_close": 32.5249996185303}, {"option": "COST280121P01400000", "bid": 342.0, "bid_size": 13.0, "ask": 350.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0013, "vega": 0.696, "theta": -0.1464, "rho": 0.0, "theo": 346.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 390.0, "last_trade_time": "2026-10-30T09:39:02", "percent_change": 0.0, "prev_day_close": 344.399993896484}, {"option": "COST280121C01420000", "bid": 27.2, "bid_size": 52.0, "ask": 34.0, "ask_size": 87.0, "iv": 0.2414, "open_interest": 358.0, "volume": 0.0, "delta": 0.2148, "gamma": 0.0011, "vega": 3.4049, "theta": -0.0866, "rho": 2.3517, "theo": 29.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.15, "last_trade_time": "2026-11-04T15:23:55", "percent_change": 0.0, "prev_day_close": 29.1750001907349}, {"option": "COST280121P01420000", "bid": 361.4, "bid_size": 13.0, "ask": 369.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0007, "vega": 0.0, "theta": -0.1464, "rho": 0.0, "theo": 366.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 546.91, "last_trade_time": "2025-12-26T12:00:07", "percent_change": 0.0, "prev_day_close": 364.5}, {"option": "COST280121C01440000", "bid": 23.35, "bid_size": 24.0, "ask": 30.8, "ask_size": 66.0, "iv": 0.2388, "open_interest": 87.0, "volume": 0.0, "delta": 0.1998, "gamma": 0.001, "vega": 3.266, "theta": -0.0831, "rho": 2.1929, "theo": 26.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.62, "last_trade_time": "2026-11-02T14:35:42", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "COST280121P01440000", "bid": 381.0, "bid_size": 12.0, "ask": 391.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0004, "vega": 0.0, "theta": -0.1464, "rho": 0.0, "theo": 386.395, "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": 383.5}, {"option": "COST280121C01460000", "bid": 20.0, "bid_size": 71.0, "ask": 28.0, "ask_size": 46.0, "iv": 0.2366, "open_interest": 91.0, "volume": 0.0, "delta": 0.1857, "gamma": 0.001, "vega": 3.1299, "theta": -0.0796, "rho": 2.0447, "theo": 24.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.96, "last_trade_time": "2026-10-12T13:12:25", "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "COST280121P01460000", "bid": 401.0, "bid_size": 11.0, "ask": 411.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0, "vega": 0.0, "theta": -0.1464, "rho": 0.0, "theo": 406.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 474.29, "last_trade_time": "2026-06-16T13:50:25", "percent_change": 0.0, "prev_day_close": 403.5}, {"option": "COST280121C01480000", "bid": 20.8, "bid_size": 7.0, "ask": 24.8, "ask_size": 55.0, "iv": 0.24, "open_interest": 67.0, "volume": 0.0, "delta": 0.1726, "gamma": 0.0009, "vega": 2.9928, "theta": -0.0762, "rho": 1.9021, "theo": 22.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-11-05T10:00:09", "percent_change": 0.0, "prev_day_close": 23.6749992370605}, {"option": "COST280121P01480000", "bid": 421.0, "bid_size": 12.0, "ask": 430.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1464, "rho": 0.0, "theo": 426.395, "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": 423.75}, {"option": "COST280121C01500000", "bid": 18.6, "bid_size": 46.0, "ask": 22.95, "ask_size": 63.0, "iv": 0.2401, "open_interest": 207.0, "volume": 0.0, "delta": 0.1603, "gamma": 0.0009, "vega": 2.8559, "theta": -0.0728, "rho": 1.7684, "theo": 20.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-11-05T15:51:46", "percent_change": 0.0, "prev_day_close": 20.5750007629395}, {"option": "COST280121P01500000", "bid": 441.0, "bid_size": 12.0, "ask": 450.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1464, "rho": 0.0, "theo": 446.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 602.59, "last_trade_time": "2026-09-18T12:52:15", "percent_change": 0.0, "prev_day_close": 443.800003051758}, {"option": "COST280121C01520000", "bid": 17.1, "bid_size": 7.0, "ask": 19.7, "ask_size": 6.0, "iv": 0.2382, "open_interest": 369.0, "volume": 3.0, "delta": 0.1489, "gamma": 0.0008, "vega": 2.7239, "theta": -0.0694, "rho": 1.6461, "theo": 18.5416, "change": -3.395, "open": 18.95, "high": 19.28, "low": 18.95, "tick": "up", "last_trade_price": 19.28, "last_trade_time": "2026-11-06T10:45:18", "percent_change": -14.9724, "prev_day_close": 19.1500005722046}, {"option": "COST280121P01520000", "bid": 461.0, "bid_size": 12.0, "ask": 470.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1464, "rho": 0.0, "theo": 466.395, "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": 463.774993896484}, {"option": "COST280121C01540000", "bid": 14.35, "bid_size": 60.0, "ask": 20.2, "ask_size": 77.0, "iv": 0.2405, "open_interest": 1129.0, "volume": 117.0, "delta": 0.1382, "gamma": 0.0008, "vega": 2.596, "theta": -0.0662, "rho": 1.531, "theo": 16.9487, "change": -2.625, "open": 16.5, "high": 17.9, "low": 16.5, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-11-06T15:00:17", "percent_change": -13.5834, "prev_day_close": 16.8000001907349}, {"option": "COST280121P01540000", "bid": 481.0, "bid_size": 12.0, "ask": 490.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1464, "rho": 0.0, "theo": 486.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 640.0, "last_trade_time": "2026-09-22T09:36:59", "percent_change": 0.0, "prev_day_close": 483.324996948242}, {"option": "COST280121C01560000", "bid": 14.05, "bid_size": 28.0, "ask": 17.65, "ask_size": 47.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.0008, "vega": 2.4694, "theta": -0.063, "rho": 1.4213, "theo": 15.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1250004768372}, {"option": "COST280121P01560000", "bid": 501.0, "bid_size": 12.0, "ask": 510.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1464, "rho": 0.0, "theo": 506.395, "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": 503.75}, {"option": "COST280121C01580000", "bid": 11.5, "bid_size": 66.0, "ask": 15.55, "ask_size": 48.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": 0.1191, "gamma": 0.0007, "vega": 2.3459, "theta": -0.0599, "rho": 1.3201, "theo": 14.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "COST280121P01580000", "bid": 522.0, "bid_size": 13.0, "ask": 530.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1464, "rho": 0.0, "theo": 526.395, "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": 523.774993896484}, {"option": "COST280121C01600000", "bid": 11.0, "bid_size": 57.0, "ask": 14.15, "ask_size": 52.0, "iv": 0.2388, "open_interest": 0.0, "volume": 0.0, "delta": 0.1105, "gamma": 0.0007, "vega": 2.2286, "theta": -0.057, "rho": 1.2277, "theo": 12.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "COST280121P01600000", "bid": 541.0, "bid_size": 12.0, "ask": 550.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1464, "rho": 0.0, "theo": 546.395, "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": 543.75}, {"option": "COST280616C00450000", "bid": 628.5, "bid_size": 7.0, "ask": 638.0, "ask_size": 2.0, "iv": 0.3109, "open_interest": 103.0, "volume": 2.0, "delta": 0.9958, "gamma": 0.0, "vega": 0.3144, "theta": 0.0, "rho": 6.6152, "theo": 633.7833, "change": -7.75, "open": 635.9, "high": 636.25, "low": 635.9, "tick": "up", "last_trade_price": 636.25, "last_trade_time": "2026-11-06T12:19:34", "percent_change": -1.20342, "prev_day_close": 636.0}, {"option": "COST280616P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 6.05, "ask_size": 38.0, "iv": 0.3743, "open_interest": 154.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0, "vega": 0.322, "theta": -0.0083, "rho": -0.1523, "theo": 1.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-11-03T09:32:36", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "COST280616C00460000", "bid": 619.5, "bid_size": 6.0, "ask": 629.0, "ask_size": 5.0, "iv": 0.3144, "open_interest": 24.0, "volume": 8.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.3391, "theta": 0.0, "rho": 6.7495, "theo": 624.6602, "change": -9.0, "open": 626.45, "high": 626.95, "low": 626.0, "tick": "down", "last_trade_price": 626.0, "last_trade_time": "2026-11-06T12:19:36", "percent_change": -1.41732, "prev_day_close": 626.75}, {"option": "COST280616P00460000", "bid": 0.12, "bid_size": 34.0, "ask": 5.65, "ask_size": 52.0, "iv": 0.3632, "open_interest": 57.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0001, "vega": 0.3464, "theta": -0.0088, "rho": -0.1666, "theo": 1.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-14T15:15:11", "percent_change": 0.0, "prev_day_close": 2.78499990329146}, {"option": "COST280616C00470000", "bid": 611.0, "bid_size": 6.0, "ask": 620.0, "ask_size": 6.0, "iv": 0.324, "open_interest": 13.0, "volume": 8.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.3654, "theta": 0.0, "rho": 6.8825, "theo": 615.5485, "change": -9.1, "open": 617.35, "high": 617.85, "low": 616.9, "tick": "down", "last_trade_price": 616.9, "last_trade_time": "2026-11-06T12:19:36", "percent_change": -1.45367, "prev_day_close": 618.0}, {"option": "COST280616P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 34.0, "iv": 0.3604, "open_interest": 26.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0001, "vega": 0.3723, "theta": -0.0095, "rho": -0.1809, "theo": 1.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-08-06T14:17:51", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "COST280616C00480000", "bid": 602.0, "bid_size": 6.0, "ask": 611.0, "ask_size": 5.0, "iv": 0.3088, "open_interest": 14.0, "volume": 2.0, "delta": 0.9934, "gamma": 0.0001, "vega": 0.3933, "theta": 0.0, "rho": 7.0142, "theo": 606.4493, "change": -8.0, "open": 608.25, "high": 608.75, "low": 608.25, "tick": "up", "last_trade_price": 608.75, "last_trade_time": "2026-11-06T12:19:21", "percent_change": -1.29712, "prev_day_close": 608.5}, {"option": "COST280616P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 6.45, "ask_size": 41.0, "iv": 0.3539, "open_interest": 12.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0001, "vega": 0.4001, "theta": -0.0101, "rho": -0.1966, "theo": 1.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-03T09:32:49", "percent_change": 0.0, "prev_day_close": 3.20500004757196}, {"option": "COST280616C00490000", "bid": 593.0, "bid_size": 7.0, "ask": 601.0, "ask_size": 1.0, "iv": 0.3094, "open_interest": 9.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0001, "vega": 0.4232, "theta": 0.0, "rho": 7.1446, "theo": 597.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 510.15, "last_trade_time": "2026-06-03T10:28:32", "percent_change": 0.0, "prev_day_close": 599.5}, {"option": "COST280616P00490000", "bid": 0.01, "bid_size": 19.0, "ask": 6.4, "ask_size": 41.0, "iv": 0.3457, "open_interest": 9.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0001, "vega": 0.4327, "theta": -0.0108, "rho": -0.2137, "theo": 1.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-05-20T10:47:53", "percent_change": 0.0, "prev_day_close": 3.20500004757196}, {"option": "COST280616C00500000", "bid": 584.0, "bid_size": 5.0, "ask": 592.0, "ask_size": 1.0, "iv": 0.3091, "open_interest": 26.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0001, "vega": 0.4555, "theta": 0.0, "rho": 7.2734, "theo": 588.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 525.19, "last_trade_time": "2026-10-27T14:58:05", "percent_change": 0.0, "prev_day_close": 590.5}, {"option": "COST280616P00500000", "bid": 1.39, "bid_size": 22.0, "ask": 4.5, "ask_size": 54.0, "iv": 0.3334, "open_interest": 30.0, "volume": 20.0, "delta": -0.0131, "gamma": 0.0001, "vega": 0.468, "theta": -0.0116, "rho": -0.2347, "theo": 2.1099, "change": -0.2, "open": 2.78, "high": 2.78, "low": 2.4, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T10:38:33", "percent_change": -7.6923, "prev_day_close": 2.93999999761581}, {"option": "COST280616C00510000", "bid": 575.0, "bid_size": 5.0, "ask": 583.0, "ask_size": 1.0, "iv": 0.3081, "open_interest": 4.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0001, "vega": 0.4902, "theta": 0.0, "rho": 7.4003, "theo": 579.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 516.25, "last_trade_time": "2026-10-27T14:57:07", "percent_change": 0.0, "prev_day_close": 581.5}, {"option": "COST280616P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 6.75, "ask_size": 33.0, "iv": 0.3335, "open_interest": 7.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0001, "vega": 0.5034, "theta": -0.0123, "rho": -0.2563, "theo": 2.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-10-01T11:56:54", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "COST280616C00520000", "bid": 566.0, "bid_size": 6.0, "ask": 574.0, "ask_size": 1.0, "iv": 0.3066, "open_interest": 15.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0001, "vega": 0.5272, "theta": 0.0, "rho": 7.5251, "theo": 570.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 497.3, "last_trade_time": "2026-06-04T13:17:49", "percent_change": 0.0, "prev_day_close": 572.950012207031}, {"option": "COST280616P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 6.85, "ask_size": 11.0, "iv": 0.327, "open_interest": 3.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0001, "vega": 0.5399, "theta": -0.0132, "rho": -0.2772, "theo": 2.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-10-06T14:37:22", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "COST280616C00530000", "bid": 557.0, "bid_size": 5.0, "ask": 565.0, "ask_size": 1.0, "iv": 0.3047, "open_interest": 4.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0001, "vega": 0.5661, "theta": 0.0, "rho": 7.6479, "theo": 561.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 487.99, "last_trade_time": "2026-06-09T10:32:02", "percent_change": 0.0, "prev_day_close": 563.950012207031}, {"option": "COST280616P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 48.0, "iv": 0.321, "open_interest": 17.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0001, "vega": 0.578, "theta": -0.0141, "rho": -0.3015, "theo": 2.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-04T15:09:33", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "COST280616C00540000", "bid": 548.0, "bid_size": 5.0, "ask": 556.0, "ask_size": 1.0, "iv": 0.3024, "open_interest": 1.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0001, "vega": 0.6071, "theta": 0.0, "rho": 7.7689, "theo": 552.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 469.25, "last_trade_time": "2026-06-03T13:16:18", "percent_change": 0.0, "prev_day_close": 554.950012207031}, {"option": "COST280616P00540000", "bid": 2.48, "bid_size": 58.0, "ask": 5.5, "ask_size": 34.0, "iv": 0.3211, "open_interest": 2.0, "volume": 1.0, "delta": -0.0184, "gamma": 0.0001, "vega": 0.6206, "theta": -0.015, "rho": -0.3258, "theo": 2.9924, "change": 0.525, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T15:51:00", "percent_change": 18.2609, "prev_day_close": 4.47999990452081}, {"option": "COST280616C00550000", "bid": 539.0, "bid_size": 4.0, "ask": 547.0, "ask_size": 4.0, "iv": 0.2999, "open_interest": 2.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0001, "vega": 0.6507, "theta": 0.0, "rho": 7.888, "theo": 543.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 461.75, "last_trade_time": "2026-06-03T09:55:44", "percent_change": 0.0, "prev_day_close": 545.899993896484}, {"option": "COST280616P00550000", "bid": 0.5, "bid_size": 19.0, "ask": 7.25, "ask_size": 34.0, "iv": 0.3124, "open_interest": 3.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0001, "vega": 0.6684, "theta": -0.016, "rho": -0.3542, "theo": 3.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.53, "last_trade_time": "2026-02-25T11:31:20", "percent_change": 0.0, "prev_day_close": 4.11500018835068}, {"option": "COST280616C00560000", "bid": 530.0, "bid_size": 5.0, "ask": 543.5, "ask_size": 1.0, "iv": 0.2971, "open_interest": 2.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0001, "vega": 0.6974, "theta": 0.0, "rho": 8.0046, "theo": 534.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 379.77, "last_trade_time": "2026-09-21T10:13:17", "percent_change": 0.0, "prev_day_close": 536.799987792969}, {"option": "COST280616P00560000", "bid": 0.8, "bid_size": 15.0, "ask": 7.4, "ask_size": 15.0, "iv": 0.3084, "open_interest": 25.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0001, "vega": 0.7184, "theta": -0.0171, "rho": -0.3852, "theo": 3.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.08, "last_trade_time": "2026-08-10T13:57:50", "percent_change": 0.0, "prev_day_close": 4.16500009503216}, {"option": "COST280616C00570000", "bid": 521.0, "bid_size": 12.0, "ask": 530.0, "ask_size": 7.0, "iv": 0.3012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0001, "vega": 0.747, "theta": 0.0, "rho": 8.1183, "theo": 525.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 395.0, "last_trade_time": "2026-07-09T13:46:11", "percent_change": 0.0, "prev_day_close": 527.5}, {"option": "COST280616P00570000", "bid": 1.11, "bid_size": 15.0, "ask": 7.55, "ask_size": 15.0, "iv": 0.3045, "open_interest": 6.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0001, "vega": 0.7681, "theta": -0.0182, "rho": -0.4201, "theo": 3.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-08-10T13:57:50", "percent_change": 0.0, "prev_day_close": 4.0550001906231}, {"option": "COST280616C00580000", "bid": 513.0, "bid_size": 10.0, "ask": 521.0, "ask_size": 7.0, "iv": 0.304, "open_interest": 6.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0001, "vega": 0.7989, "theta": 0.0, "rho": 8.2292, "theo": 516.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 401.21, "last_trade_time": "2026-10-06T15:17:26", "percent_change": 0.0, "prev_day_close": 518.950012207031}, {"option": "COST280616P00580000", "bid": 1.45, "bid_size": 15.0, "ask": 7.75, "ask_size": 15.0, "iv": 0.301, "open_interest": 3.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0001, "vega": 0.8188, "theta": -0.0194, "rho": -0.4526, "theo": 4.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-10-06T15:27:48", "percent_change": 0.0, "prev_day_close": 4.15500009525567}, {"option": "COST280616C00590000", "bid": 504.0, "bid_size": 9.0, "ask": 512.0, "ask_size": 9.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0002, "vega": 0.8529, "theta": 0.0, "rho": 8.3374, "theo": 507.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 510.0}, {"option": "COST280616P00590000", "bid": 1.84, "bid_size": 15.0, "ask": 8.4, "ask_size": 15.0, "iv": 0.3002, "open_interest": 51.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0002, "vega": 0.8731, "theta": -0.0206, "rho": -0.4894, "theo": 4.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.79, "last_trade_time": "2026-09-24T15:29:22", "percent_change": 0.0, "prev_day_close": 4.24500009417534}, {"option": "COST280616C00600000", "bid": 495.0, "bid_size": 5.0, "ask": 503.0, "ask_size": 9.0, "iv": 0.296, "open_interest": 5.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0002, "vega": 0.9095, "theta": 0.0, "rho": 8.4433, "theo": 498.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 376.0, "last_trade_time": "2026-09-29T13:27:18", "percent_change": 0.0, "prev_day_close": 501.25}, {"option": "COST280616P00600000", "bid": 2.29, "bid_size": 11.0, "ask": 8.2, "ask_size": 11.0, "iv": 0.2948, "open_interest": 14.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0002, "vega": 0.9345, "theta": -0.0219, "rho": -0.5277, "theo": 5.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-09-08T14:10:01", "percent_change": 0.0, "prev_day_close": 4.80499994754791}, {"option": "COST280616C00610000", "bid": 486.0, "bid_size": 10.0, "ask": 494.0, "ask_size": 9.0, "iv": 0.2919, "open_interest": 2.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0002, "vega": 0.9693, "theta": 0.0, "rho": 8.5463, "theo": 489.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 349.92, "last_trade_time": "2026-09-22T11:02:19", "percent_change": 0.0, "prev_day_close": 492.149993896484}, {"option": "COST280616P00610000", "bid": 1.25, "bid_size": 29.0, "ask": 8.6, "ask_size": 46.0, "iv": 0.2846, "open_interest": 36.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0002, "vega": 1.0013, "theta": -0.0232, "rho": -0.5746, "theo": 5.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-08-11T14:05:32", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "COST280616C00620000", "bid": 477.0, "bid_size": 10.0, "ask": 485.0, "ask_size": 7.0, "iv": 0.2877, "open_interest": 8.0, "volume": 2.0, "delta": 0.9702, "gamma": 0.0002, "vega": 1.0325, "theta": 0.0, "rho": 8.6457, "theo": 481.0604, "change": -6.95, "open": 484.1, "high": 484.1, "low": 484.05, "tick": "down", "last_trade_price": 484.05, "last_trade_time": "2026-11-06T12:23:35", "percent_change": -1.41548, "prev_day_close": 482.5}, {"option": "COST280616P00620000", "bid": 2.27, "bid_size": 61.0, "ask": 9.1, "ask_size": 38.0, "iv": 0.286, "open_interest": 3.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0002, "vega": 1.066, "theta": -0.0246, "rho": -0.6233, "theo": 5.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.38, "last_trade_time": "2026-08-10T13:57:50", "percent_change": 0.0, "prev_day_close": 5.9099999666214}, {"option": "COST280616C00630000", "bid": 469.0, "bid_size": 10.0, "ask": 477.0, "ask_size": 9.0, "iv": 0.2929, "open_interest": 4.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0002, "vega": 1.0985, "theta": 0.0, "rho": 8.7411, "theo": 472.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 420.0, "last_trade_time": "2026-10-23T15:16:48", "percent_change": 0.0, "prev_day_close": 474.25}, {"option": "COST280616P00630000", "bid": 2.05, "bid_size": 63.0, "ask": 8.85, "ask_size": 53.0, "iv": 0.277, "open_interest": 22.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0002, "vega": 1.1309, "theta": -0.0261, "rho": -0.6666, "theo": 6.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-02-27T11:24:31", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "COST280616C00640000", "bid": 460.0, "bid_size": 10.0, "ask": 468.0, "ask_size": 9.0, "iv": 0.2883, "open_interest": 2.0, "volume": 2.0, "delta": 0.9646, "gamma": 0.0002, "vega": 1.1666, "theta": 0.0, "rho": 8.833, "theo": 463.5921, "change": -6.6, "open": 465.9, "high": 466.4, "low": 465.9, "tick": "up", "last_trade_price": 466.4, "last_trade_time": "2026-11-06T12:19:42", "percent_change": -1.39535, "prev_day_close": 465.25}, {"option": "COST280616P00640000", "bid": 4.15, "bid_size": 19.0, "ask": 9.65, "ask_size": 59.0, "iv": 0.2839, "open_interest": 2.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0002, "vega": 1.1975, "theta": -0.0276, "rho": -0.7178, "theo": 6.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-05-04T15:54:27", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "COST280616C00650000", "bid": 451.0, "bid_size": 11.0, "ask": 459.0, "ask_size": 9.0, "iv": 0.2837, "open_interest": 7.0, "volume": 4.0, "delta": 0.9616, "gamma": 0.0002, "vega": 1.2368, "theta": 0.0, "rho": 8.9221, "theo": 454.9153, "change": -6.8, "open": 457.2, "high": 457.7, "low": 457.2, "tick": "up", "last_trade_price": 457.7, "last_trade_time": "2026-11-06T12:19:43", "percent_change": -1.46394, "prev_day_close": 456.5}, {"option": "COST280616P00650000", "bid": 5.55, "bid_size": 26.0, "ask": 13.0, "ask_size": 58.0, "iv": 0.2962, "open_interest": 121.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0002, "vega": 1.2726, "theta": -0.0292, "rho": -0.7693, "theo": 7.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-09-18T10:03:57", "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "COST280616C00660000", "bid": 443.0, "bid_size": 9.0, "ask": 451.0, "ask_size": 9.0, "iv": 0.2869, "open_interest": 1.0, "volume": 4.0, "delta": 0.9584, "gamma": 0.0003, "vega": 1.31, "theta": 0.0, "rho": 9.0078, "theo": 446.279, "change": -6.95, "open": 448.55, "high": 449.05, "low": 448.55, "tick": "up", "last_trade_price": 449.05, "last_trade_time": "2026-11-06T12:19:43", "percent_change": -1.52412, "prev_day_close": 447.5}, {"option": "COST280616P00660000", "bid": 6.8, "bid_size": 59.0, "ask": 12.2, "ask_size": 58.0, "iv": 0.2908, "open_interest": 9.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0003, "vega": 1.3552, "theta": -0.0308, "rho": -0.8284, "theo": 8.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-09-15T13:08:05", "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "COST280616C00670000", "bid": 434.0, "bid_size": 10.0, "ask": 442.0, "ask_size": 9.0, "iv": 0.282, "open_interest": 5.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0003, "vega": 1.3867, "theta": 0.0, "rho": 9.0894, "theo": 437.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 302.0, "last_trade_time": "2026-09-09T09:33:43", "percent_change": 0.0, "prev_day_close": 439.75}, {"option": "COST280616P00670000", "bid": 7.25, "bid_size": 64.0, "ask": 11.4, "ask_size": 62.0, "iv": 0.2827, "open_interest": 27.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0003, "vega": 1.4374, "theta": -0.0325, "rho": -0.8916, "theo": 8.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-09-25T10:57:54", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "COST280616C00680000", "bid": 426.0, "bid_size": 7.0, "ask": 434.0, "ask_size": 5.0, "iv": 0.2841, "open_interest": 3.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0003, "vega": 1.4666, "theta": 0.0, "rho": 9.166, "theo": 429.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 339.22, "last_trade_time": "2026-07-06T14:56:32", "percent_change": 0.0, "prev_day_close": 431.25}, {"option": "COST280616P00680000", "bid": 5.75, "bid_size": 17.0, "ask": 12.7, "ask_size": 37.0, "iv": 0.2753, "open_interest": 2.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0003, "vega": 1.515, "theta": -0.0343, "rho": -0.9575, "theo": 9.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.55, "last_trade_time": "2026-02-27T11:40:45", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "COST280616C00690000", "bid": 417.0, "bid_size": 10.0, "ask": 425.0, "ask_size": 5.0, "iv": 0.279, "open_interest": 2.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0003, "vega": 1.5485, "theta": 0.0, "rho": 9.238, "theo": 420.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 394.16, "last_trade_time": "2026-05-05T15:02:07", "percent_change": 0.0, "prev_day_close": 422.75}, {"option": "COST280616P00690000", "bid": 8.35, "bid_size": 66.0, "ask": 11.45, "ask_size": 7.0, "iv": 0.2732, "open_interest": 29.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0003, "vega": 1.5947, "theta": -0.0361, "rho": -1.0239, "theo": 10.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-10-27T15:25:51", "percent_change": 0.0, "prev_day_close": 9.77499985694885}, {"option": "COST280616C00700000", "bid": 409.0, "bid_size": 8.0, "ask": 417.0, "ask_size": 5.0, "iv": 0.2801, "open_interest": 3.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0003, "vega": 1.632, "theta": 0.0, "rho": 9.3064, "theo": 412.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 291.47, "last_trade_time": "2026-07-09T12:28:52", "percent_change": 0.0, "prev_day_close": 414.25}, {"option": "COST280616P00700000", "bid": 10.35, "bid_size": 40.0, "ask": 13.35, "ask_size": 46.0, "iv": 0.2788, "open_interest": 88.0, "volume": 60.0, "delta": -0.0636, "gamma": 0.0004, "vega": 1.6803, "theta": -0.038, "rho": -1.0916, "theo": 11.2382, "change": 0.9, "open": 11.35, "high": 11.45, "low": 10.6, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-11-06T14:21:29", "percent_change": 8.5308, "prev_day_close": 11.625}, {"option": "COST280616C00710000", "bid": 400.0, "bid_size": 11.0, "ask": 408.0, "ask_size": 6.0, "iv": 0.2749, "open_interest": 4.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0004, "vega": 1.7177, "theta": 0.0, "rho": 9.3712, "theo": 403.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 320.95, "last_trade_time": "2026-06-02T13:47:48", "percent_change": 0.0, "prev_day_close": 406.25}, {"option": "COST280616P00710000", "bid": 11.35, "bid_size": 34.0, "ask": 14.05, "ask_size": 43.0, "iv": 0.2769, "open_interest": 10.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0004, "vega": 1.7772, "theta": -0.0399, "rho": -1.1666, "theo": 12.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.41, "last_trade_time": "2026-03-24T09:34:02", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "COST280616C00720000", "bid": 392.0, "bid_size": 9.0, "ask": 400.0, "ask_size": 5.0, "iv": 0.2753, "open_interest": 1.0, "volume": 4.0, "delta": 0.9348, "gamma": 0.0004, "vega": 1.8066, "theta": 0.0, "rho": 9.4315, "theo": 395.4442, "change": -5.2, "open": 398.15, "high": 398.8, "low": 398.15, "tick": "up", "last_trade_price": 398.8, "last_trade_time": "2026-11-06T12:22:51", "percent_change": -1.28713, "prev_day_close": 397.100006103516}, {"option": "COST280616P00720000", "bid": 11.45, "bid_size": 54.0, "ask": 14.7, "ask_size": 34.0, "iv": 0.2722, "open_interest": 46.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0004, "vega": 1.8762, "theta": -0.0418, "rho": -1.2487, "theo": 13.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-10-19T11:51:13", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "COST280616C00730000", "bid": 384.0, "bid_size": 7.0, "ask": 392.0, "ask_size": 6.0, "iv": 0.2753, "open_interest": 7.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0004, "vega": 1.8987, "theta": -0.002, "rho": 9.4861, "theo": 387.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 381.74, "last_trade_time": "2026-05-14T13:52:52", "percent_change": 0.0, "prev_day_close": 389.5}, {"option": "COST280616P00730000", "bid": 12.0, "bid_size": 59.0, "ask": 16.7, "ask_size": 55.0, "iv": 0.2722, "open_interest": 5.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0004, "vega": 1.9674, "theta": -0.0439, "rho": -1.336, "theo": 14.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-10-19T11:51:54", "percent_change": 0.0, "prev_day_close": 14.0749998092651}, {"option": "COST280616C00740000", "bid": 375.0, "bid_size": 10.0, "ask": 384.0, "ask_size": 6.0, "iv": 0.2724, "open_interest": 1.0, "volume": 4.0, "delta": 0.9252, "gamma": 0.0004, "vega": 1.9928, "theta": -0.0048, "rho": 9.5348, "theo": 378.931, "change": -5.95, "open": 381.45, "high": 382.1, "low": 381.45, "tick": "no_change", "last_trade_price": 381.65, "last_trade_time": "2026-11-06T12:22:46", "percent_change": -1.53509, "prev_day_close": 380.899993896484}, {"option": "COST280616P00740000", "bid": 13.8, "bid_size": 48.0, "ask": 18.15, "ask_size": 58.0, "iv": 0.2735, "open_interest": 37.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0004, "vega": 2.0601, "theta": -0.0459, "rho": -1.4134, "theo": 15.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.71, "last_trade_time": "2026-09-25T10:40:50", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "COST280616C00750000", "bid": 367.0, "bid_size": 10.0, "ask": 375.0, "ask_size": 4.0, "iv": 0.2693, "open_interest": 13.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0004, "vega": 2.0878, "theta": -0.0077, "rho": 9.579, "theo": 370.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.75, "last_trade_time": "2026-10-07T10:19:05", "percent_change": 0.0, "prev_day_close": 373.350006103516}, {"option": "COST280616P00750000", "bid": 14.6, "bid_size": 53.0, "ask": 20.65, "ask_size": 65.0, "iv": 0.2744, "open_interest": 43.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0005, "vega": 2.1537, "theta": -0.048, "rho": -1.5028, "theo": 16.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-05T10:23:40", "percent_change": 0.0, "prev_day_close": 16.3749995231628}, {"option": "COST280616C00760000", "bid": 359.0, "bid_size": 10.0, "ask": 367.0, "ask_size": 1.0, "iv": 0.2685, "open_interest": 2.0, "volume": 6.0, "delta": 0.9147, "gamma": 0.0005, "vega": 2.184, "theta": -0.0105, "rho": 9.6194, "theo": 362.6699, "change": -5.15, "open": 365.45, "high": 365.95, "low": 365.45, "tick": "up", "last_trade_price": 365.95, "last_trade_time": "2026-11-06T12:22:56", "percent_change": -1.38777, "prev_day_close": 365.300003051758}, {"option": "COST280616P00760000", "bid": 16.25, "bid_size": 43.0, "ask": 19.75, "ask_size": 29.0, "iv": 0.2691, "open_interest": 24.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0005, "vega": 2.2623, "theta": -0.0502, "rho": -1.5972, "theo": 17.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.52, "last_trade_time": "2026-10-19T15:14:13", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "COST280616C00770000", "bid": 351.0, "bid_size": 9.0, "ask": 359.0, "ask_size": 5.0, "iv": 0.2673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.0005, "vega": 2.2823, "theta": -0.0134, "rho": 9.6553, "theo": 354.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 356.75}, {"option": "COST280616P00770000", "bid": 17.45, "bid_size": 35.0, "ask": 22.3, "ask_size": 59.0, "iv": 0.2703, "open_interest": 7.0, "volume": 0.0, "delta": -0.1008, "gamma": 0.0005, "vega": 2.3717, "theta": -0.0524, "rho": -1.6979, "theo": 18.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.1, "last_trade_time": "2026-04-28T10:20:36", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "COST280616C00780000", "bid": 343.0, "bid_size": 10.0, "ask": 351.0, "ask_size": 6.0, "iv": 0.2659, "open_interest": 6.0, "volume": 6.0, "delta": 0.9032, "gamma": 0.0005, "vega": 2.3833, "theta": -0.0163, "rho": 9.685, "theo": 346.6787, "change": -5.45, "open": 349.25, "high": 350.05, "low": 349.25, "tick": "up", "last_trade_price": 350.05, "last_trade_time": "2026-11-06T12:22:26", "percent_change": -1.53305, "prev_day_close": 348.5}, {"option": "COST280616P00780000", "bid": 18.65, "bid_size": 33.0, "ask": 22.95, "ask_size": 33.0, "iv": 0.2671, "open_interest": 7.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0005, "vega": 2.4765, "theta": -0.0546, "rho": -1.8099, "theo": 20.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.83, "last_trade_time": "2026-10-06T15:27:48", "percent_change": 0.0, "prev_day_close": 20.375}, {"option": "COST280616C00790000", "bid": 335.0, "bid_size": 9.0, "ask": 344.0, "ask_size": 8.0, "iv": 0.2663, "open_interest": 8.0, "volume": 6.0, "delta": 0.8971, "gamma": 0.0005, "vega": 2.4862, "theta": -0.0192, "rho": 9.7078, "theo": 338.792, "change": -5.6, "open": 341.35, "high": 342.15, "low": 341.35, "tick": "up", "last_trade_price": 342.15, "last_trade_time": "2026-11-06T12:22:26", "percent_change": -1.61035, "prev_day_close": 340.800003051758}, {"option": "COST280616P00790000", "bid": 19.8, "bid_size": 38.0, "ask": 27.0, "ask_size": 66.0, "iv": 0.2703, "open_interest": 0.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.0006, "vega": 2.578, "theta": -0.0569, "rho": -1.8989, "theo": 21.6335, "change": 0.0, "open": 0.0, "high": 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": "COST280616C00800000", "bid": 328.0, "bid_size": 8.0, "ask": 336.0, "ask_size": 5.0, "iv": 0.2663, "open_interest": 16.0, "volume": 3.0, "delta": 0.8908, "gamma": 0.0006, "vega": 2.5896, "theta": -0.0221, "rho": 9.7249, "theo": 330.9828, "change": -6.3, "open": 333.55, "high": 334.35, "low": 333.55, "tick": "down", "last_trade_price": 333.7, "last_trade_time": "2026-11-06T12:22:25", "percent_change": -1.85294, "prev_day_close": 332.875}, {"option": "COST280616P00800000", "bid": 20.7, "bid_size": 58.0, "ask": 26.3, "ask_size": 51.0, "iv": 0.2636, "open_interest": 93.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.0006, "vega": 2.6753, "theta": -0.0592, "rho": -2.0071, "theo": 23.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-11-04T10:21:07", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "COST280616C00810000", "bid": 320.0, "bid_size": 9.0, "ask": 328.0, "ask_size": 5.0, "iv": 0.264, "open_interest": 10.0, "volume": 0.0, "delta": 0.8841, "gamma": 0.0006, "vega": 2.6928, "theta": -0.025, "rho": 9.7379, "theo": 323.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 284.2, "last_trade_time": "2026-10-26T10:00:09", "percent_change": 0.0, "prev_day_close": 325.25}, {"option": "COST280616P00810000", "bid": 22.9, "bid_size": 35.0, "ask": 27.25, "ask_size": 11.0, "iv": 0.2624, "open_interest": 5.0, "volume": 0.0, "delta": -0.1281, "gamma": 0.0006, "vega": 2.789, "theta": -0.0615, "rho": -2.1085, "theo": 24.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.08, "last_trade_time": "2026-06-16T12:51:40", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "COST280616C00820000", "bid": 312.0, "bid_size": 7.0, "ask": 320.0, "ask_size": 3.0, "iv": 0.2616, "open_interest": 7.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.0006, "vega": 2.7966, "theta": -0.028, "rho": 9.7467, "theo": 315.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.0, "last_trade_time": "2026-10-30T09:31:45", "percent_change": 0.0, "prev_day_close": 318.75}, {"option": "COST280616P00820000", "bid": 22.25, "bid_size": 55.0, "ask": 31.45, "ask_size": 51.0, "iv": 0.2615, "open_interest": 31.0, "volume": 0.0, "delta": -0.1357, "gamma": 0.0007, "vega": 2.9029, "theta": -0.0638, "rho": -2.228, "theo": 26.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.32, "last_trade_time": "2026-10-06T11:55:10", "percent_change": 0.0, "prev_day_close": 26.8249998092651}, {"option": "COST280616C00830000", "bid": 305.0, "bid_size": 8.0, "ask": 313.0, "ask_size": 5.0, "iv": 0.2626, "open_interest": 4.0, "volume": 0.0, "delta": 0.8702, "gamma": 0.0006, "vega": 2.902, "theta": -0.0309, "rho": 9.7496, "theo": 308.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.95, "last_trade_time": "2026-08-27T12:45:44", "percent_change": 0.0, "prev_day_close": 310.649993896484}, {"option": "COST280616P00830000", "bid": 26.55, "bid_size": 15.0, "ask": 30.4, "ask_size": 6.0, "iv": 0.2598, "open_interest": 24.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.0007, "vega": 3.0226, "theta": -0.0662, "rho": -2.3539, "theo": 28.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.95, "last_trade_time": "2026-09-29T12:43:02", "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "COST280616C00840000", "bid": 297.0, "bid_size": 8.0, "ask": 305.0, "ask_size": 10.0, "iv": 0.2597, "open_interest": 106.0, "volume": 1.0, "delta": 0.8628, "gamma": 0.0006, "vega": 3.0088, "theta": -0.0338, "rho": 9.7449, "theo": 300.5644, "change": -7.7, "open": 301.8, "high": 301.8, "low": 301.8, "tick": "up", "last_trade_price": 301.8, "last_trade_time": "2026-11-06T15:36:20", "percent_change": -2.48788, "prev_day_close": 302.75}, {"option": "COST280616P00840000", "bid": 28.05, "bid_size": 35.0, "ask": 33.75, "ask_size": 31.0, "iv": 0.2605, "open_interest": 52.0, "volume": 0.0, "delta": -0.1517, "gamma": 0.0007, "vega": 3.1236, "theta": -0.0685, "rho": -2.4719, "theo": 30.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.5, "last_trade_time": "2026-09-28T15:26:24", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "COST280616C00850000", "bid": 290.0, "bid_size": 8.0, "ask": 298.0, "ask_size": 7.0, "iv": 0.26, "open_interest": 9.0, "volume": 9.0, "delta": 0.8552, "gamma": 0.0007, "vega": 3.1157, "theta": -0.0367, "rho": 9.7334, "theo": 293.1794, "change": -3.15, "open": 297.35, "high": 297.95, "low": 297.15, "tick": "up", "last_trade_price": 297.85, "last_trade_time": "2026-11-06T12:40:16", "percent_change": -1.04651, "prev_day_close": 295.25}, {"option": "COST280616P00850000", "bid": 30.3, "bid_size": 11.0, "ask": 34.5, "ask_size": 8.0, "iv": 0.2579, "open_interest": 54.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0008, "vega": 3.2254, "theta": -0.0709, "rho": -2.6009, "theo": 32.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.15, "last_trade_time": "2026-11-05T14:21:39", "percent_change": 0.0, "prev_day_close": 32.5250005722046}, {"option": "COST280616C00860000", "bid": 282.0, "bid_size": 11.0, "ask": 291.0, "ask_size": 8.0, "iv": 0.2584, "open_interest": 107.0, "volume": 0.0, "delta": 0.8473, "gamma": 0.0007, "vega": 3.2213, "theta": -0.0396, "rho": 9.7171, "theo": 285.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.15, "last_trade_time": "2026-10-13T15:55:25", "percent_change": 0.0, "prev_day_close": 288.25}, {"option": "COST280616P00860000", "bid": 32.4, "bid_size": 39.0, "ask": 37.15, "ask_size": 21.0, "iv": 0.2579, "open_interest": 60.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0008, "vega": 3.3331, "theta": -0.0733, "rho": -2.7174, "theo": 34.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.05, "last_trade_time": "2026-10-08T13:10:12", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "COST280616C00870000", "bid": 275.0, "bid_size": 9.0, "ask": 284.0, "ask_size": 8.0, "iv": 0.258, "open_interest": 6.0, "volume": 0.0, "delta": 0.8392, "gamma": 0.0007, "vega": 3.3257, "theta": -0.0425, "rho": 9.6972, "theo": 278.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.34, "last_trade_time": "2026-09-30T10:21:11", "percent_change": 0.0, "prev_day_close": 281.25}, {"option": "COST280616P00870000", "bid": 34.2, "bid_size": 34.0, "ask": 40.0, "ask_size": 41.0, "iv": 0.2573, "open_interest": 64.0, "volume": 0.0, "delta": -0.1781, "gamma": 0.0008, "vega": 3.4483, "theta": -0.0757, "rho": -2.847, "theo": 36.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.15, "last_trade_time": "2026-10-08T13:05:30", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "COST280616C00880000", "bid": 268.0, "bid_size": 8.0, "ask": 276.0, "ask_size": 5.0, "iv": 0.256, "open_interest": 2.0, "volume": 0.0, "delta": 0.8308, "gamma": 0.0008, "vega": 3.4299, "theta": -0.0453, "rho": 9.6723, "theo": 271.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.0, "last_trade_time": "2026-11-02T11:40:00", "percent_change": 0.0, "prev_day_close": 274.25}, {"option": "COST280616P00880000", "bid": 35.5, "bid_size": 44.0, "ask": 41.55, "ask_size": 12.0, "iv": 0.2539, "open_interest": 21.0, "volume": 1.0, "delta": -0.1875, "gamma": 0.0008, "vega": 3.5623, "theta": -0.0781, "rho": -2.991, "theo": 38.8402, "change": 1.59, "open": 39.59, "high": 39.59, "low": 39.59, "tick": "down", "last_trade_price": 39.59, "last_trade_time": "2026-11-06T09:30:07", "percent_change": 4.18421, "prev_day_close": 39.125}, {"option": "COST280616C00890000", "bid": 261.0, "bid_size": 9.0, "ask": 269.0, "ask_size": 3.0, "iv": 0.2551, "open_interest": 5.0, "volume": 0.0, "delta": 0.8223, "gamma": 0.0008, "vega": 3.5345, "theta": -0.0481, "rho": 9.6402, "theo": 264.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.55, "last_trade_time": "2026-10-15T15:10:26", "percent_change": 0.0, "prev_day_close": 267.449996948242}, {"option": "COST280616P00890000", "bid": 39.3, "bid_size": 36.0, "ask": 44.8, "ask_size": 10.0, "iv": 0.256, "open_interest": 42.0, "volume": 0.0, "delta": -0.1973, "gamma": 0.0009, "vega": 3.6683, "theta": -0.0805, "rho": -3.1258, "theo": 41.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.1, "last_trade_time": "2026-11-04T15:03:31", "percent_change": 0.0, "prev_day_close": 41.5500011444092}, {"option": "COST280616C00900000", "bid": 254.0, "bid_size": 9.0, "ask": 263.0, "ask_size": 21.0, "iv": 0.2554, "open_interest": 42.0, "volume": 0.0, "delta": 0.8135, "gamma": 0.0008, "vega": 3.6386, "theta": -0.0509, "rho": 9.6005, "theo": 257.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 266.55, "last_trade_time": "2026-11-05T12:38:38", "percent_change": 0.0, "prev_day_close": 260.0}, {"option": "COST280616P00900000", "bid": 41.45, "bid_size": 32.0, "ask": 46.75, "ask_size": 9.0, "iv": 0.2539, "open_interest": 76.0, "volume": 0.0, "delta": -0.2074, "gamma": 0.0009, "vega": 3.766, "theta": -0.0829, "rho": -3.2584, "theo": 43.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.7, "last_trade_time": "2026-11-05T14:21:39", "percent_change": 0.0, "prev_day_close": 44.6749992370606}, {"option": "COST280616C00910000", "bid": 247.0, "bid_size": 9.0, "ask": 256.0, "ask_size": 4.0, "iv": 0.2541, "open_interest": 34.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0008, "vega": 3.7408, "theta": -0.0536, "rho": 9.5551, "theo": 250.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 151.7, "last_trade_time": "2026-09-11T15:21:02", "percent_change": 0.0, "prev_day_close": 253.100006103516}, {"option": "COST280616P00910000", "bid": 42.0, "bid_size": 15.0, "ask": 51.2, "ask_size": 12.0, "iv": 0.2527, "open_interest": 6.0, "volume": 0.0, "delta": -0.2176, "gamma": 0.0009, "vega": 3.8622, "theta": -0.0853, "rho": -3.3916, "theo": 46.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.85, "last_trade_time": "2026-10-15T12:13:42", "percent_change": 0.0, "prev_day_close": 46.3250007629394}, {"option": "COST280616C00920000", "bid": 241.0, "bid_size": 9.0, "ask": 249.0, "ask_size": 5.0, "iv": 0.2538, "open_interest": 37.0, "volume": 0.0, "delta": 0.7952, "gamma": 0.0009, "vega": 3.8403, "theta": -0.0563, "rho": 9.5062, "theo": 244.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.42, "last_trade_time": "2026-10-27T14:48:46", "percent_change": 0.0, "prev_day_close": 245.974998474121}, {"option": "COST280616P00920000", "bid": 45.65, "bid_size": 45.0, "ask": 54.0, "ask_size": 51.0, "iv": 0.2531, "open_interest": 36.0, "volume": 0.0, "delta": -0.2282, "gamma": 0.001, "vega": 3.9692, "theta": -0.0876, "rho": -3.513, "theo": 49.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.77, "last_trade_time": "2026-11-05T11:13:55", "percent_change": 0.0, "prev_day_close": 48.7749996185303}, {"option": "COST280616C00930000", "bid": 234.0, "bid_size": 25.0, "ask": 243.0, "ask_size": 11.0, "iv": 0.2533, "open_interest": 16.0, "volume": 0.0, "delta": 0.7857, "gamma": 0.0009, "vega": 3.9376, "theta": -0.059, "rho": 9.454, "theo": 237.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.2, "last_trade_time": "2026-08-27T15:34:52", "percent_change": 0.0, "prev_day_close": 239.375}, {"option": "COST280616P00930000", "bid": 49.65, "bid_size": 30.0, "ask": 56.6, "ask_size": 37.0, "iv": 0.2533, "open_interest": 29.0, "volume": 0.0, "delta": -0.2391, "gamma": 0.001, "vega": 4.069, "theta": -0.09, "rho": -3.6722, "theo": 52.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.11, "last_trade_time": "2026-10-14T13:29:44", "percent_change": 0.0, "prev_day_close": 52.4750003814697}, {"option": "COST280616C00940000", "bid": 228.0, "bid_size": 14.0, "ask": 236.0, "ask_size": 15.0, "iv": 0.2526, "open_interest": 34.0, "volume": 0.0, "delta": 0.7761, "gamma": 0.0009, "vega": 4.0334, "theta": -0.0616, "rho": 9.3962, "theo": 231.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.15, "last_trade_time": "2026-10-30T14:41:31", "percent_change": 0.0, "prev_day_close": 232.875}, {"option": "COST280616P00940000", "bid": 51.45, "bid_size": 42.0, "ask": 60.0, "ask_size": 36.0, "iv": 0.2515, "open_interest": 45.0, "volume": 3.0, "delta": -0.2503, "gamma": 0.001, "vega": 4.1754, "theta": -0.0923, "rho": -3.844, "theo": 55.33, "change": 0.225, "open": 54.7, "high": 54.75, "low": 54.65, "tick": "down", "last_trade_price": 54.65, "last_trade_time": "2026-11-06T14:00:08", "percent_change": 0.413414, "prev_day_close": 55.3500003814697}, {"option": "COST280616C00950000", "bid": 221.0, "bid_size": 26.0, "ask": 230.0, "ask_size": 24.0, "iv": 0.2516, "open_interest": 116.0, "volume": 0.0, "delta": 0.7662, "gamma": 0.0009, "vega": 4.128, "theta": -0.0641, "rho": 9.331, "theo": 224.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.0, "last_trade_time": "2026-11-05T09:39:07", "percent_change": 0.0, "prev_day_close": 226.699996948242}, {"option": "COST280616P00950000", "bid": 55.85, "bid_size": 28.0, "ask": 64.0, "ask_size": 40.0, "iv": 0.2533, "open_interest": 63.0, "volume": 0.0, "delta": -0.2618, "gamma": 0.0011, "vega": 4.2561, "theta": -0.0945, "rho": -3.9521, "theo": 58.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.6, "last_trade_time": "2026-11-04T15:55:00", "percent_change": 0.0, "prev_day_close": 58.2249984741211}, {"option": "COST280616C00960000", "bid": 215.0, "bid_size": 11.0, "ask": 223.0, "ask_size": 6.0, "iv": 0.2503, "open_interest": 20.0, "volume": 0.0, "delta": 0.7562, "gamma": 0.001, "vega": 4.2204, "theta": -0.0665, "rho": 9.2592, "theo": 218.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.0, "last_trade_time": "2026-11-05T09:40:00", "percent_change": 0.0, "prev_day_close": 220.525001525879}, {"option": "COST280616P00960000", "bid": 57.0, "bid_size": 14.0, "ask": 67.0, "ask_size": 10.0, "iv": 0.2498, "open_interest": 10.0, "volume": 0.0, "delta": -0.2735, "gamma": 0.0011, "vega": 4.3395, "theta": -0.0968, "rho": -4.0963, "theo": 61.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-11-03T10:43:55", "percent_change": 0.0, "prev_day_close": 62.2250003814697}, {"option": "COST280616C00970000", "bid": 209.0, "bid_size": 9.0, "ask": 217.0, "ask_size": 3.0, "iv": 0.25, "open_interest": 343.0, "volume": 0.0, "delta": 0.746, "gamma": 0.001, "vega": 4.3092, "theta": -0.0689, "rho": 9.1836, "theo": 212.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.4, "last_trade_time": "2026-10-21T11:47:18", "percent_change": 0.0, "prev_day_close": 214.5}, {"option": "COST280616P00970000", "bid": 61.0, "bid_size": 13.0, "ask": 70.0, "ask_size": 9.0, "iv": 0.2494, "open_interest": 55.0, "volume": 0.0, "delta": -0.2854, "gamma": 0.0011, "vega": 4.4208, "theta": -0.0989, "rho": -4.2045, "theo": 65.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.44, "last_trade_time": "2026-10-19T11:51:54", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "COST280616C00980000", "bid": 203.0, "bid_size": 9.0, "ask": 211.0, "ask_size": 3.0, "iv": 0.2495, "open_interest": 132.0, "volume": 0.0, "delta": 0.7356, "gamma": 0.001, "vega": 4.3943, "theta": -0.0712, "rho": 9.1059, "theo": 206.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.63, "last_trade_time": "2026-10-23T15:49:44", "percent_change": 0.0, "prev_day_close": 208.525001525879}, {"option": "COST280616P00980000", "bid": 64.0, "bid_size": 14.0, "ask": 74.0, "ask_size": 16.0, "iv": 0.2486, "open_interest": 33.0, "volume": 0.0, "delta": -0.2977, "gamma": 0.0012, "vega": 4.505, "theta": -0.1011, "rho": -4.3671, "theo": 68.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.6, "last_trade_time": "2026-10-30T10:45:32", "percent_change": 0.0, "prev_day_close": 69.1500015258789}, {"option": "COST280616C00990000", "bid": 197.0, "bid_size": 9.0, "ask": 205.0, "ask_size": 3.0, "iv": 0.2488, "open_interest": 22.0, "volume": 0.0, "delta": 0.7251, "gamma": 0.001, "vega": 4.4761, "theta": -0.0735, "rho": 9.0252, "theo": 200.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.02, "last_trade_time": "2026-10-23T14:50:31", "percent_change": 0.0, "prev_day_close": 202.375}, {"option": "COST280616P00990000", "bid": 68.0, "bid_size": 13.0, "ask": 77.0, "ask_size": 8.0, "iv": 0.2477, "open_interest": 18.0, "volume": 0.0, "delta": -0.3102, "gamma": 0.0012, "vega": 4.5805, "theta": -0.1032, "rho": -4.5152, "theo": 72.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.81, "last_trade_time": "2026-11-02T15:20:40", "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "COST280616C01000000", "bid": 191.0, "bid_size": 10.0, "ask": 200.0, "ask_size": 4.0, "iv": 0.2489, "open_interest": 66.0, "volume": 0.0, "delta": 0.7145, "gamma": 0.001, "vega": 4.5553, "theta": -0.0756, "rho": 8.9391, "theo": 194.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.0, "last_trade_time": "2026-10-30T11:47:00", "percent_change": 0.0, "prev_day_close": 196.800003051758}, {"option": "COST280616P01000000", "bid": 72.0, "bid_size": 35.0, "ask": 80.5, "ask_size": 11.0, "iv": 0.2469, "open_interest": 94.0, "volume": 0.0, "delta": -0.3229, "gamma": 0.0012, "vega": 4.6574, "theta": -0.1053, "rho": -4.645, "theo": 76.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.49, "last_trade_time": "2026-11-05T09:30:15", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "COST280616C01010000", "bid": 185.0, "bid_size": 10.0, "ask": 194.0, "ask_size": 5.0, "iv": 0.2477, "open_interest": 18.0, "volume": 0.0, "delta": 0.7038, "gamma": 0.0011, "vega": 4.6318, "theta": -0.0777, "rho": 8.8463, "theo": 189.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.65, "last_trade_time": "2026-10-28T12:55:44", "percent_change": 0.0, "prev_day_close": 191.150001525879}, {"option": "COST280616P01010000", "bid": 76.0, "bid_size": 9.0, "ask": 85.0, "ask_size": 13.0, "iv": 0.247, "open_interest": 10.0, "volume": 0.0, "delta": -0.3357, "gamma": 0.0013, "vega": 4.7176, "theta": -0.1072, "rho": -4.7677, "theo": 80.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.1, "last_trade_time": "2026-10-23T13:30:12", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "COST280616C01020000", "bid": 180.0, "bid_size": 11.0, "ask": 188.0, "ask_size": 3.0, "iv": 0.2474, "open_interest": 42.0, "volume": 0.0, "delta": 0.6929, "gamma": 0.0011, "vega": 4.7047, "theta": -0.0797, "rho": 8.7485, "theo": 183.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 142.2, "last_trade_time": "2026-10-15T14:38:46", "percent_change": 0.0, "prev_day_close": 185.625}, {"option": "COST280616P01020000", "bid": 80.0, "bid_size": 11.0, "ask": 89.0, "ask_size": 12.0, "iv": 0.2463, "open_interest": 77.0, "volume": 0.0, "delta": -0.3489, "gamma": 0.0013, "vega": 4.7774, "theta": -0.1092, "rho": -4.9054, "theo": 84.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.35, "last_trade_time": "2026-11-03T10:42:48", "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "COST280616C01030000", "bid": 174.0, "bid_size": 11.0, "ask": 183.0, "ask_size": 5.0, "iv": 0.2468, "open_interest": 32.0, "volume": 0.0, "delta": 0.6819, "gamma": 0.0011, "vega": 4.7732, "theta": -0.0816, "rho": 8.6488, "theo": 178.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.8, "last_trade_time": "2026-11-04T15:49:35", "percent_change": 0.0, "prev_day_close": 180.199996948242}, {"option": "COST280616P01030000", "bid": 84.0, "bid_size": 11.0, "ask": 94.0, "ask_size": 21.0, "iv": 0.2464, "open_interest": 15.0, "volume": 0.0, "delta": -0.3622, "gamma": 0.0013, "vega": 4.828, "theta": -0.1111, "rho": -4.994, "theo": 88.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.25, "last_trade_time": "2026-10-20T11:38:34", "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "COST280616C01040000", "bid": 169.0, "bid_size": 12.0, "ask": 178.0, "ask_size": 27.0, "iv": 0.247, "open_interest": 90.0, "volume": 0.0, "delta": 0.6709, "gamma": 0.0011, "vega": 4.8374, "theta": -0.0834, "rho": 8.5484, "theo": 172.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.87, "last_trade_time": "2026-11-05T14:21:50", "percent_change": 0.0, "prev_day_close": 174.75}, {"option": "COST280616P01040000", "bid": 89.0, "bid_size": 7.0, "ask": 98.0, "ask_size": 15.0, "iv": 0.2461, "open_interest": 19.0, "volume": 0.0, "delta": -0.3758, "gamma": 0.0014, "vega": 4.8796, "theta": -0.1129, "rho": -5.1251, "theo": 93.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.95, "last_trade_time": "2026-10-23T13:30:16", "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "COST280616C01050000", "bid": 164.0, "bid_size": 11.0, "ask": 173.0, "ask_size": 6.0, "iv": 0.247, "open_interest": 66.0, "volume": 0.0, "delta": 0.6597, "gamma": 0.0011, "vega": 4.8976, "theta": -0.0851, "rho": 8.4457, "theo": 167.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.35, "last_trade_time": "2026-11-03T12:38:48", "percent_change": 0.0, "prev_day_close": 169.550003051758}, {"option": "COST280616P01050000", "bid": 93.0, "bid_size": 7.0, "ask": 102.0, "ask_size": 10.0, "iv": 0.2446, "open_interest": 16.0, "volume": 0.0, "delta": -0.3896, "gamma": 0.0014, "vega": 4.926, "theta": -0.1147, "rho": -5.2645, "theo": 98.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 102.85, "last_trade_time": "2026-11-02T15:22:19", "percent_change": 0.0, "prev_day_close": 97.3499984741211}, {"option": "COST280616C01060000", "bid": 159.0, "bid_size": 10.0, "ask": 167.0, "ask_size": 3.0, "iv": 0.2458, "open_interest": 33.0, "volume": 0.0, "delta": 0.6486, "gamma": 0.0011, "vega": 4.9541, "theta": -0.0867, "rho": 8.3385, "theo": 162.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.4, "last_trade_time": "2026-10-01T11:09:44", "percent_change": 0.0, "prev_day_close": 164.5}, {"option": "COST280616P01060000", "bid": 98.0, "bid_size": 9.0, "ask": 107.0, "ask_size": 12.0, "iv": 0.2448, "open_interest": 55.0, "volume": 0.0, "delta": -0.4034, "gamma": 0.0014, "vega": 4.9623, "theta": -0.1164, "rho": -5.3823, "theo": 102.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.65, "last_trade_time": "2026-10-22T15:58:20", "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "COST280616C01070000", "bid": 154.0, "bid_size": 11.0, "ask": 162.0, "ask_size": 3.0, "iv": 0.2454, "open_interest": 11.0, "volume": 0.0, "delta": 0.6373, "gamma": 0.0012, "vega": 5.007, "theta": -0.0882, "rho": 8.2259, "theo": 157.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.75, "last_trade_time": "2026-11-04T11:36:13", "percent_change": 0.0, "prev_day_close": 159.5}, {"option": "COST280616P01070000", "bid": 103.0, "bid_size": 28.0, "ask": 112.0, "ask_size": 45.0, "iv": 0.2447, "open_interest": 8.0, "volume": 0.0, "delta": -0.4175, "gamma": 0.0014, "vega": 4.9907, "theta": -0.118, "rho": -5.4624, "theo": 107.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.99, "last_trade_time": "2026-11-05T09:30:15", "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "COST280616C01080000", "bid": 149.0, "bid_size": 10.0, "ask": 157.7, "ask_size": 4.0, "iv": 0.2455, "open_interest": 963.0, "volume": 0.0, "delta": 0.6261, "gamma": 0.0012, "vega": 5.0556, "theta": -0.0896, "rho": 8.1098, "theo": 152.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.0, "last_trade_time": "2026-10-30T12:51:42", "percent_change": 0.0, "prev_day_close": 154.650001525879}, {"option": "COST280616P01080000", "bid": 108.0, "bid_size": 8.0, "ask": 117.0, "ask_size": 16.0, "iv": 0.2444, "open_interest": 94.0, "volume": 0.0, "delta": -0.4317, "gamma": 0.0015, "vega": 5.019, "theta": -0.1195, "rho": -5.5684, "theo": 112.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.7, "last_trade_time": "2026-10-19T12:47:56", "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "COST280616C01090000", "bid": 144.0, "bid_size": 11.0, "ask": 152.85, "ask_size": 4.0, "iv": 0.2448, "open_interest": 6.0, "volume": 0.0, "delta": 0.6148, "gamma": 0.0012, "vega": 5.0998, "theta": -0.0909, "rho": 7.993, "theo": 148.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.0, "last_trade_time": "2026-10-28T12:20:13", "percent_change": 0.0, "prev_day_close": 149.75}, {"option": "COST280616P01090000", "bid": 113.0, "bid_size": 8.0, "ask": 122.0, "ask_size": 13.0, "iv": 0.2438, "open_interest": 4.0, "volume": 0.0, "delta": -0.446, "gamma": 0.0015, "vega": 5.0262, "theta": -0.121, "rho": -5.6266, "theo": 117.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 148.9, "last_trade_time": "2026-10-15T15:08:02", "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "COST280616C01100000", "bid": 139.0, "bid_size": 31.0, "ask": 148.0, "ask_size": 10.0, "iv": 0.2439, "open_interest": 480.0, "volume": 0.0, "delta": 0.6034, "gamma": 0.0012, "vega": 5.1396, "theta": -0.0922, "rho": 7.8768, "theo": 143.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.3, "last_trade_time": "2026-11-05T15:08:28", "percent_change": 0.0, "prev_day_close": 145.524993896484}, {"option": "COST280616P01100000", "bid": 118.0, "bid_size": 9.0, "ask": 127.0, "ask_size": 9.0, "iv": 0.2429, "open_interest": 36.0, "volume": 0.0, "delta": -0.4606, "gamma": 0.0015, "vega": 5.0365, "theta": -0.1224, "rho": -5.7141, "theo": 123.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.0, "last_trade_time": "2026-10-15T15:25:12", "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "COST280616C01110000", "bid": 135.0, "bid_size": 9.0, "ask": 144.0, "ask_size": 12.0, "iv": 0.2446, "open_interest": 21.0, "volume": 0.0, "delta": 0.5921, "gamma": 0.0012, "vega": 5.175, "theta": -0.0933, "rho": 7.7598, "theo": 139.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.45, "last_trade_time": "2026-09-28T12:03:01", "percent_change": 0.0, "prev_day_close": 140.824996948242}, {"option": "COST280616P01110000", "bid": 124.0, "bid_size": 26.0, "ask": 133.0, "ask_size": 35.0, "iv": 0.2438, "open_interest": 2.0, "volume": 0.0, "delta": -0.4752, "gamma": 0.0015, "vega": 5.0489, "theta": -0.1238, "rho": -5.8217, "theo": 128.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.9, "last_trade_time": "2026-10-29T09:51:21", "percent_change": 0.0, "prev_day_close": 127.300003051758}, {"option": "COST280616C01120000", "bid": 131.15, "bid_size": 18.0, "ask": 139.0, "ask_size": 11.0, "iv": 0.2442, "open_interest": 22.0, "volume": 2.0, "delta": 0.5808, "gamma": 0.0012, "vega": 5.2064, "theta": -0.0943, "rho": 7.6397, "theo": 134.7694, "change": -6.35, "open": 134.8, "high": 134.85, "low": 134.8, "tick": "up", "last_trade_price": 134.85, "last_trade_time": "2026-11-06T09:52:03", "percent_change": -4.49717, "prev_day_close": 136.599998474121}, {"option": "COST280616P01120000", "bid": 129.0, "bid_size": 23.0, "ask": 138.0, "ask_size": 35.0, "iv": 0.2423, "open_interest": 7.0, "volume": 0.0, "delta": -0.4899, "gamma": 0.0016, "vega": 5.0384, "theta": -0.1249, "rho": -5.9022, "theo": 134.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.75, "last_trade_time": "2026-10-15T15:28:15", "percent_change": 0.0, "prev_day_close": 133.924995422363}, {"option": "COST280616C01130000", "bid": 126.0, "bid_size": 33.0, "ask": 135.0, "ask_size": 15.0, "iv": 0.2434, "open_interest": 45.0, "volume": 0.0, "delta": 0.5695, "gamma": 0.0012, "vega": 5.2336, "theta": -0.0952, "rho": 7.5154, "theo": 130.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.55, "last_trade_time": "2026-10-23T14:23:33", "percent_change": 0.0, "prev_day_close": 132.5}, {"option": "COST280616P01130000", "bid": 135.0, "bid_size": 26.0, "ask": 142.3, "ask_size": 17.0, "iv": 0.2409, "open_interest": 7.0, "volume": 0.0, "delta": -0.5046, "gamma": 0.0016, "vega": 5.0252, "theta": -0.1261, "rho": -5.925, "theo": 139.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.7, "last_trade_time": "2026-10-30T12:25:30", "percent_change": 0.0, "prev_day_close": 139.525001525879}, {"option": "COST280616C01140000", "bid": 122.0, "bid_size": 13.0, "ask": 130.65, "ask_size": 10.0, "iv": 0.2432, "open_interest": 25.0, "volume": 1.0, "delta": 0.5582, "gamma": 0.0012, "vega": 5.2566, "theta": -0.096, "rho": 7.3884, "theo": 126.3311, "change": -1.35, "open": 130.9, "high": 130.9, "low": 130.9, "tick": "up", "last_trade_price": 130.9, "last_trade_time": "2026-11-06T12:51:35", "percent_change": -1.02079, "prev_day_close": 128.375}, {"option": "COST280616P01140000", "bid": 141.0, "bid_size": 23.0, "ask": 149.0, "ask_size": 30.0, "iv": 0.2416, "open_interest": 1.0, "volume": 3.0, "delta": -0.5196, "gamma": 0.0016, "vega": 5.0158, "theta": -0.1273, "rho": -5.9856, "theo": 145.817, "change": 2.4, "open": 145.15, "high": 145.15, "low": 144.9, "tick": "down", "last_trade_price": 144.9, "last_trade_time": "2026-11-06T14:36:13", "percent_change": 1.68421, "prev_day_close": 145.699996948242}, {"option": "COST280616C01150000", "bid": 118.0, "bid_size": 20.0, "ask": 126.6, "ask_size": 19.0, "iv": 0.243, "open_interest": 129.0, "volume": 0.0, "delta": 0.547, "gamma": 0.0012, "vega": 5.2753, "theta": -0.0967, "rho": 7.2615, "theo": 122.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.23, "last_trade_time": "2026-10-23T14:50:31", "percent_change": 0.0, "prev_day_close": 124.424999237061}, {"option": "COST280616P01150000", "bid": 147.0, "bid_size": 24.0, "ask": 156.0, "ask_size": 35.0, "iv": 0.2423, "open_interest": 2.0, "volume": 0.0, "delta": -0.5346, "gamma": 0.0016, "vega": 4.9762, "theta": -0.1282, "rho": -5.9888, "theo": 151.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.16, "last_trade_time": "2026-07-02T13:52:02", "percent_change": 0.0, "prev_day_close": 150.324996948242}, {"option": "COST280616C01160000", "bid": 114.0, "bid_size": 10.0, "ask": 123.0, "ask_size": 4.0, "iv": 0.2431, "open_interest": 32.0, "volume": 0.0, "delta": 0.5358, "gamma": 0.0012, "vega": 5.29, "theta": -0.0973, "rho": 7.1362, "theo": 118.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.55, "last_trade_time": "2026-11-03T10:45:15", "percent_change": 0.0, "prev_day_close": 120.349998474121}, {"option": "COST280616P01160000", "bid": 153.0, "bid_size": 10.0, "ask": 162.0, "ask_size": 9.0, "iv": 0.2417, "open_interest": 89.0, "volume": 0.0, "delta": -0.5498, "gamma": 0.0016, "vega": 4.9355, "theta": -0.1293, "rho": -5.9955, "theo": 158.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 246.35, "last_trade_time": "2026-09-25T10:37:57", "percent_change": 0.0, "prev_day_close": 156.625}, {"option": "COST280616C01170000", "bid": 110.0, "bid_size": 10.0, "ask": 119.0, "ask_size": 3.0, "iv": 0.2426, "open_interest": 341.0, "volume": 0.0, "delta": 0.5247, "gamma": 0.0012, "vega": 5.3007, "theta": -0.0978, "rho": 7.0118, "theo": 114.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.25, "last_trade_time": "2026-11-03T14:44:17", "percent_change": 0.0, "prev_day_close": 115.924999237061}, {"option": "COST280616P01170000", "bid": 159.0, "bid_size": 10.0, "ask": 168.0, "ask_size": 13.0, "iv": 0.2409, "open_interest": 73.0, "volume": 0.0, "delta": -0.5651, "gamma": 0.0017, "vega": 4.9046, "theta": -0.1303, "rho": -6.0877, "theo": 164.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.91, "last_trade_time": "2026-10-19T11:50:12", "percent_change": 0.0, "prev_day_close": 163.474998474121}, {"option": "COST280616C01180000", "bid": 106.0, "bid_size": 13.0, "ask": 115.0, "ask_size": 4.0, "iv": 0.242, "open_interest": 106.0, "volume": 0.0, "delta": 0.5136, "gamma": 0.0012, "vega": 5.3074, "theta": -0.0983, "rho": 6.8861, "theo": 110.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.6, "last_trade_time": "2026-10-06T15:10:53", "percent_change": 0.0, "prev_day_close": 112.5}, {"option": "COST280616P01180000", "bid": 166.0, "bid_size": 7.0, "ask": 174.0, "ask_size": 7.0, "iv": 0.2407, "open_interest": 1.0, "volume": 0.0, "delta": -0.5802, "gamma": 0.0017, "vega": 4.845, "theta": -0.1311, "rho": -6.1202, "theo": 170.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.17, "last_trade_time": "2026-06-18T13:50:20", "percent_change": 0.0, "prev_day_close": 169.400001525879}, {"option": "COST280616C01190000", "bid": 103.0, "bid_size": 20.0, "ask": 112.0, "ask_size": 25.0, "iv": 0.243, "open_interest": 26.0, "volume": 0.0, "delta": 0.5026, "gamma": 0.0012, "vega": 5.3099, "theta": -0.0986, "rho": 6.7576, "theo": 107.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.75, "last_trade_time": "2026-11-04T11:36:07", "percent_change": 0.0, "prev_day_close": 108.950000762939}, {"option": "COST280616P01190000", "bid": 172.5, "bid_size": 20.0, "ask": 181.0, "ask_size": 35.0, "iv": 0.2408, "open_interest": 1.0, "volume": 0.0, "delta": -0.5956, "gamma": 0.0017, "vega": 4.7904, "theta": -0.1319, "rho": -6.0303, "theo": 177.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 263.59, "last_trade_time": "2026-07-06T10:05:18", "percent_change": 0.0, "prev_day_close": 176.074996948242}, {"option": "COST280616C01200000", "bid": 99.0, "bid_size": 34.0, "ask": 107.85, "ask_size": 22.0, "iv": 0.2418, "open_interest": 164.0, "volume": 0.0, "delta": 0.4917, "gamma": 0.0012, "vega": 5.3083, "theta": -0.0988, "rho": 6.627, "theo": 103.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.4, "last_trade_time": "2026-10-23T14:22:19", "percent_change": 0.0, "prev_day_close": 105.700000762939}, {"option": "COST280616P01200000", "bid": 179.0, "bid_size": 26.0, "ask": 187.0, "ask_size": 28.0, "iv": 0.2396, "open_interest": 11.0, "volume": 14.0, "delta": -0.6112, "gamma": 0.0017, "vega": 4.728, "theta": -0.1328, "rho": -6.0916, "theo": 184.1341, "change": 3.7, "open": 180.05, "high": 183.95, "low": 180.05, "tick": "up", "last_trade_price": 183.7, "last_trade_time": "2026-11-06T15:26:33", "percent_change": 2.05556, "prev_day_close": 183.400001525879}, {"option": "COST280616C01210000", "bid": 96.0, "bid_size": 28.0, "ask": 105.0, "ask_size": 24.0, "iv": 0.2426, "open_interest": 18.0, "volume": 0.0, "delta": 0.4808, "gamma": 0.0012, "vega": 5.3029, "theta": -0.099, "rho": 6.4961, "theo": 100.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.95, "last_trade_time": "2026-10-13T14:05:14", "percent_change": 0.0, "prev_day_close": 102.474998474121}, {"option": "COST280616P01210000", "bid": 186.0, "bid_size": 26.0, "ask": 195.0, "ask_size": 40.0, "iv": 0.2408, "open_interest": 0.0, "volume": 0.0, "delta": -0.6265, "gamma": 0.0018, "vega": 4.6562, "theta": -0.1335, "rho": -6.0278, "theo": 191.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.324996948242}, {"option": "COST280616C01220000", "bid": 92.0, "bid_size": 39.0, "ask": 101.0, "ask_size": 4.0, "iv": 0.2412, "open_interest": 127.0, "volume": 1.0, "delta": 0.4701, "gamma": 0.0012, "vega": 5.294, "theta": -0.099, "rho": 6.3673, "theo": 96.755, "change": -3.13, "open": 98.87, "high": 98.87, "low": 98.87, "tick": "up", "last_trade_price": 98.87, "last_trade_time": "2026-11-06T10:45:52", "percent_change": -3.06863, "prev_day_close": 98.4000015258789}, {"option": "COST280616P01220000", "bid": 193.0, "bid_size": 23.0, "ask": 201.0, "ask_size": 23.0, "iv": 0.2394, "open_interest": 3.0, "volume": 0.0, "delta": -0.642, "gamma": 0.0018, "vega": 4.5637, "theta": -0.134, "rho": -5.8306, "theo": 198.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 302.98, "last_trade_time": "2026-09-25T11:08:50", "percent_change": 0.0, "prev_day_close": 196.824996948242}, {"option": "COST280616C01230000", "bid": 90.0, "bid_size": 27.0, "ask": 97.75, "ask_size": 15.0, "iv": 0.2422, "open_interest": 11.0, "volume": 0.0, "delta": 0.4594, "gamma": 0.0012, "vega": 5.282, "theta": -0.099, "rho": 6.2408, "theo": 93.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.0, "last_trade_time": "2026-11-04T11:36:07", "percent_change": 0.0, "prev_day_close": 95.7249984741211}, {"option": "COST280616P01230000", "bid": 200.0, "bid_size": 22.0, "ask": 208.45, "ask_size": 28.0, "iv": 0.2394, "open_interest": 0.0, "volume": 0.0, "delta": -0.6578, "gamma": 0.0018, "vega": 4.4489, "theta": -0.1348, "rho": -5.8794, "theo": 205.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.025001525879}, {"option": "COST280616C01240000", "bid": 86.0, "bid_size": 10.0, "ask": 95.0, "ask_size": 6.0, "iv": 0.2417, "open_interest": 479.0, "volume": 0.0, "delta": 0.4489, "gamma": 0.0012, "vega": 5.2667, "theta": -0.0989, "rho": 6.1154, "theo": 90.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.92, "last_trade_time": "2026-10-28T15:09:35", "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "COST280616P01240000", "bid": 207.0, "bid_size": 11.0, "ask": 216.0, "ask_size": 10.0, "iv": 0.2391, "open_interest": 17.0, "volume": 0.0, "delta": -0.6734, "gamma": 0.0018, "vega": 4.3848, "theta": -0.1354, "rho": -5.8643, "theo": 212.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 323.65, "last_trade_time": "2026-10-05T10:12:13", "percent_change": 0.0, "prev_day_close": 211.375}, {"option": "COST280616C01250000", "bid": 83.0, "bid_size": 10.0, "ask": 92.0, "ask_size": 6.0, "iv": 0.2417, "open_interest": 68.0, "volume": 0.0, "delta": 0.4385, "gamma": 0.0012, "vega": 5.2478, "theta": -0.0988, "rho": 5.9892, "theo": 87.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.55, "last_trade_time": "2026-11-04T10:57:33", "percent_change": 0.0, "prev_day_close": 89.625}, {"option": "COST280616P01250000", "bid": 215.0, "bid_size": 10.0, "ask": 223.0, "ask_size": 8.0, "iv": 0.239, "open_interest": 1.0, "volume": 0.0, "delta": -0.6888, "gamma": 0.0018, "vega": 4.2706, "theta": -0.1363, "rho": -5.612, "theo": 219.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.78, "last_trade_time": "2026-10-23T14:19:01", "percent_change": 0.0, "prev_day_close": 218.550003051758}, {"option": "COST280616C01260000", "bid": 80.0, "bid_size": 10.0, "ask": 89.0, "ask_size": 6.0, "iv": 0.2415, "open_interest": 53.0, "volume": 0.0, "delta": 0.4282, "gamma": 0.0012, "vega": 5.2251, "theta": -0.0985, "rho": 5.8612, "theo": 84.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-11-02T10:33:15", "percent_change": 0.0, "prev_day_close": 86.2750015258789}, {"option": "COST280616P01260000", "bid": 222.0, "bid_size": 10.0, "ask": 231.0, "ask_size": 13.0, "iv": 0.2386, "open_interest": 1.0, "volume": 0.0, "delta": -0.7048, "gamma": 0.0018, "vega": 4.1224, "theta": -0.1375, "rho": -5.5586, "theo": 227.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 261.98, "last_trade_time": "2026-10-23T14:18:01", "percent_change": 0.0, "prev_day_close": 226.324996948242}, {"option": "COST280616C01270000", "bid": 77.0, "bid_size": 10.0, "ask": 86.0, "ask_size": 6.0, "iv": 0.2412, "open_interest": 47.0, "volume": 0.0, "delta": 0.418, "gamma": 0.0012, "vega": 5.1989, "theta": -0.0982, "rho": 5.7326, "theo": 81.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.75, "last_trade_time": "2026-11-04T11:36:13", "percent_change": 0.0, "prev_day_close": 83.3499984741211}, {"option": "COST280616P01270000", "bid": 230.0, "bid_size": 11.0, "ask": 239.0, "ask_size": 15.0, "iv": 0.2392, "open_interest": 0.0, "volume": 0.0, "delta": -0.7207, "gamma": 0.0019, "vega": 4.0282, "theta": -0.1383, "rho": -5.5109, "theo": 235.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.025001525879}, {"option": "COST280616C01280000", "bid": 74.0, "bid_size": 11.0, "ask": 83.0, "ask_size": 4.0, "iv": 0.2407, "open_interest": 898.0, "volume": 0.0, "delta": 0.408, "gamma": 0.0012, "vega": 5.1696, "theta": -0.0978, "rho": 5.6053, "theo": 78.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.2, "last_trade_time": "2026-11-04T12:55:33", "percent_change": 0.0, "prev_day_close": 80.5499992370606}, {"option": "COST280616P01280000", "bid": 238.0, "bid_size": 11.0, "ask": 247.0, "ask_size": 15.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": -0.7362, "gamma": 0.0019, "vega": 3.9213, "theta": -0.1385, "rho": -5.2617, "theo": 243.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 288.05, "last_trade_time": "2026-10-19T12:47:56", "percent_change": 0.0, "prev_day_close": 241.675003051758}, {"option": "COST280616C01290000", "bid": 72.0, "bid_size": 10.0, "ask": 81.0, "ask_size": 8.0, "iv": 0.242, "open_interest": 17.0, "volume": 0.0, "delta": 0.398, "gamma": 0.0012, "vega": 5.1379, "theta": -0.0973, "rho": 5.4808, "theo": 75.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.7, "last_trade_time": "2026-10-07T13:52:07", "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "COST280616P01290000", "bid": 246.0, "bid_size": 12.0, "ask": 254.0, "ask_size": 10.0, "iv": 0.2379, "open_interest": 0.0, "volume": 0.0, "delta": -0.7526, "gamma": 0.0019, "vega": 3.7328, "theta": -0.139, "rho": -5.0001, "theo": 251.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.599998474121}, {"option": "COST280616C01300000", "bid": 69.0, "bid_size": 9.0, "ask": 78.0, "ask_size": 4.0, "iv": 0.2411, "open_interest": 222.0, "volume": 0.0, "delta": 0.3883, "gamma": 0.0012, "vega": 5.1041, "theta": -0.0968, "rho": 5.3593, "theo": 73.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.4, "last_trade_time": "2026-11-02T11:42:41", "percent_change": 0.0, "prev_day_close": 74.7999992370606}, {"option": "COST280616P01300000", "bid": 254.0, "bid_size": 13.0, "ask": 263.0, "ask_size": 18.0, "iv": 0.2388, "open_interest": 0.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.0019, "vega": 3.5498, "theta": -0.1398, "rho": -5.0017, "theo": 259.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 384.85, "last_trade_time": "2026-09-25T10:50:55", "percent_change": 0.0, "prev_day_close": 257.550003051758}, {"option": "COST280616C01310000", "bid": 67.0, "bid_size": 6.0, "ask": 76.0, "ask_size": 6.0, "iv": 0.2421, "open_interest": 0.0, "volume": 0.0, "delta": 0.3787, "gamma": 0.0012, "vega": 5.068, "theta": -0.0962, "rho": 5.2394, "theo": 70.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "COST280616P01310000", "bid": 262.0, "bid_size": 14.0, "ask": 271.0, "ask_size": 15.0, "iv": 0.238, "open_interest": 0.0, "volume": 0.0, "delta": -0.7842, "gamma": 0.002, "vega": 3.4555, "theta": -0.1402, "rho": -4.8827, "theo": 267.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.25}, {"option": "COST280616C01320000", "bid": 64.1, "bid_size": 9.0, "ask": 72.45, "ask_size": 4.0, "iv": 0.2406, "open_interest": 392.0, "volume": 0.0, "delta": 0.3692, "gamma": 0.0012, "vega": 5.0291, "theta": -0.0956, "rho": 5.1196, "theo": 68.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.55, "last_trade_time": "2026-11-04T11:36:07", "percent_change": 0.0, "prev_day_close": 70.3250007629394}, {"option": "COST280616P01320000", "bid": 271.0, "bid_size": 12.0, "ask": 279.0, "ask_size": 16.0, "iv": 0.238, "open_interest": 0.0, "volume": 0.0, "delta": -0.8007, "gamma": 0.002, "vega": 3.2744, "theta": -0.1394, "rho": -4.3537, "theo": 275.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 374.73, "last_trade_time": "2026-08-28T14:59:03", "percent_change": 0.0, "prev_day_close": 274.399993896484}, {"option": "COST280616C01330000", "bid": 62.0, "bid_size": 34.0, "ask": 71.0, "ask_size": 30.0, "iv": 0.2417, "open_interest": 8.0, "volume": 0.0, "delta": 0.3599, "gamma": 0.0012, "vega": 4.9873, "theta": -0.0949, "rho": 4.9991, "theo": 65.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.65, "last_trade_time": "2026-11-05T11:45:35", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "COST280616P01330000", "bid": 279.0, "bid_size": 12.0, "ask": 288.0, "ask_size": 17.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": -0.8172, "gamma": 0.002, "vega": 3.0301, "theta": -0.1402, "rho": -4.2248, "theo": 284.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.875}, {"option": "COST280616C01340000", "bid": 59.0, "bid_size": 10.0, "ask": 68.0, "ask_size": 4.0, "iv": 0.2403, "open_interest": 884.0, "volume": 0.0, "delta": 0.3507, "gamma": 0.0012, "vega": 4.9425, "theta": -0.0942, "rho": 4.8788, "theo": 63.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.25, "last_trade_time": "2026-11-03T10:45:02", "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "COST280616P01340000", "bid": 288.0, "bid_size": 12.0, "ask": 296.0, "ask_size": 6.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": -0.8332, "gamma": 0.002, "vega": 2.8771, "theta": -0.1409, "rho": -4.1755, "theo": 292.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 351.21, "last_trade_time": "2026-10-19T12:47:56", "percent_change": 0.0, "prev_day_close": 291.5}, {"option": "COST280616C01350000", "bid": 57.0, "bid_size": 9.0, "ask": 66.0, "ask_size": 5.0, "iv": 0.2407, "open_interest": 1.0, "volume": 0.0, "delta": 0.3417, "gamma": 0.0012, "vega": 4.8955, "theta": -0.0934, "rho": 4.7601, "theo": 61.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-10-05T12:16:24", "percent_change": 0.0, "prev_day_close": 63.375}, {"option": "COST280616P01350000", "bid": 297.0, "bid_size": 12.0, "ask": 305.0, "ask_size": 6.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.002, "vega": 2.7411, "theta": -0.1444, "rho": -3.4868, "theo": 301.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 300.074996948242}, {"option": "COST280616C01360000", "bid": 55.5, "bid_size": 9.0, "ask": 64.0, "ask_size": 6.0, "iv": 0.2415, "open_interest": 34.0, "volume": 0.0, "delta": 0.3329, "gamma": 0.0011, "vega": 4.847, "theta": -0.0926, "rho": 4.6445, "theo": 59.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-09-28T10:47:42", "percent_change": 0.0, "prev_day_close": 61.3249988555908}, {"option": "COST280616P01360000", "bid": 306.0, "bid_size": 12.0, "ask": 314.0, "ask_size": 23.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": -0.8638, "gamma": 0.002, "vega": 2.4423, "theta": -0.149, "rho": -3.1622, "theo": 310.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 378.26, "last_trade_time": "2026-06-16T13:45:16", "percent_change": 0.0, "prev_day_close": 308.949996948242}, {"option": "COST280616C01370000", "bid": 53.0, "bid_size": 9.0, "ask": 62.0, "ask_size": 9.0, "iv": 0.2411, "open_interest": 13.0, "volume": 0.0, "delta": 0.3242, "gamma": 0.0011, "vega": 4.7974, "theta": -0.0917, "rho": 4.5323, "theo": 57.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.05, "last_trade_time": "2026-11-04T11:36:13", "percent_change": 0.0, "prev_day_close": 59.0750007629394}, {"option": "COST280616P01370000", "bid": 315.0, "bid_size": 12.0, "ask": 323.0, "ask_size": 8.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": -0.8801, "gamma": 0.002, "vega": 2.1607, "theta": -0.15, "rho": -3.1381, "theo": 319.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 318.050003051758}, {"option": "COST280616C01380000", "bid": 51.0, "bid_size": 38.0, "ask": 59.1, "ask_size": 27.0, "iv": 0.2402, "open_interest": 143.0, "volume": 0.0, "delta": 0.3157, "gamma": 0.0011, "vega": 4.7467, "theta": -0.0908, "rho": 4.4225, "theo": 55.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-09-25T09:49:06", "percent_change": 0.0, "prev_day_close": 56.3499984741211}, {"option": "COST280616P01380000", "bid": 324.0, "bid_size": 22.0, "ask": 332.0, "ask_size": 8.0, "iv": 0.2346, "open_interest": 0.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.002, "vega": 2.0551, "theta": -0.1503, "rho": -3.0571, "theo": 328.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 481.08, "last_trade_time": "2026-09-24T12:42:16", "percent_change": 0.0, "prev_day_close": 327.0}, {"option": "COST280616C01400000", "bid": 47.0, "bid_size": 45.0, "ask": 54.9, "ask_size": 35.0, "iv": 0.2396, "open_interest": 54.0, "volume": 1.0, "delta": 0.2992, "gamma": 0.0011, "vega": 4.6403, "theta": -0.0888, "rho": 4.2058, "theo": 51.3024, "change": -9.3, "open": 46.65, "high": 46.65, "low": 46.65, "tick": "up", "last_trade_price": 46.65, "last_trade_time": "2026-11-06T09:30:07", "percent_change": -16.622, "prev_day_close": 52.5250015258789}, {"option": "COST280616P01400000", "bid": 343.0, "bid_size": 13.0, "ask": 351.0, "ask_size": 17.0, "iv": 0.2341, "open_interest": 0.0, "volume": 28.0, "delta": -0.9227, "gamma": 0.0018, "vega": 1.4555, "theta": -0.1641, "rho": -1.7277, "theo": 347.6957, "change": 8.225, "open": 340.7, "high": 347.1, "low": 340.7, "tick": "up", "last_trade_price": 346.75, "last_trade_time": "2026-11-06T15:26:33", "percent_change": 2.42966, "prev_day_close": 345.300003051758}, {"option": "COST280616C01420000", "bid": 43.0, "bid_size": 52.0, "ask": 51.15, "ask_size": 41.0, "iv": 0.2389, "open_interest": 123.0, "volume": 1.0, "delta": 0.2833, "gamma": 0.0011, "vega": 4.526, "theta": -0.0868, "rho": 3.9915, "theo": 47.7384, "change": -3.63, "open": 48.52, "high": 48.52, "low": 48.52, "tick": "up", "last_trade_price": 48.52, "last_trade_time": "2026-11-06T10:45:52", "percent_change": -6.96069, "prev_day_close": 48.75}, {"option": "COST280616P01420000", "bid": 362.0, "bid_size": 13.0, "ask": 370.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -0.9462, "gamma": 0.0016, "vega": 1.1072, "theta": -0.165, "rho": -1.3543, "theo": 366.8041, "change": 0.86, "open": 359.37, "high": 359.5, "low": 357.93, "tick": "up", "last_trade_price": 357.96, "last_trade_time": "2026-11-06T13:24:39", "percent_change": 0.240827, "prev_day_close": 365.0}, {"option": "COST280616C01440000", "bid": 40.7, "bid_size": 42.0, "ask": 47.55, "ask_size": 41.0, "iv": 0.2398, "open_interest": 460.0, "volume": 0.0, "delta": 0.2682, "gamma": 0.001, "vega": 4.4079, "theta": -0.0847, "rho": 3.7874, "theo": 44.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.25, "last_trade_time": "2026-11-04T13:12:01", "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "COST280616P01440000", "bid": 382.0, "bid_size": 13.0, "ask": 390.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0012, "vega": 0.6335, "theta": -0.1264, "rho": 0.0, "theo": 386.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 520.3, "last_trade_time": "2026-10-05T10:12:13", "percent_change": 0.0, "prev_day_close": 384.5}, {"option": "COST280616C01460000", "bid": 37.0, "bid_size": 13.0, "ask": 45.95, "ask_size": 16.0, "iv": 0.2409, "open_interest": 48.0, "volume": 0.0, "delta": 0.2537, "gamma": 0.001, "vega": 4.2886, "theta": -0.0824, "rho": 3.5949, "theo": 41.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.38, "last_trade_time": "2026-09-22T12:35:01", "percent_change": 0.0, "prev_day_close": 41.7750015258789}, {"option": "COST280616P01460000", "bid": 401.0, "bid_size": 12.0, "ask": 410.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0007, "vega": 0.0175, "theta": -0.1264, "rho": 0.0, "theo": 406.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 403.274993896484}, {"option": "COST280616C01480000", "bid": 34.0, "bid_size": 15.0, "ask": 43.0, "ask_size": 21.0, "iv": 0.2408, "open_interest": 51.0, "volume": 0.0, "delta": 0.2398, "gamma": 0.001, "vega": 4.1671, "theta": -0.0802, "rho": 3.4083, "theo": 38.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.05, "last_trade_time": "2026-11-02T12:16:06", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "COST280616P01480000", "bid": 421.0, "bid_size": 12.0, "ask": 430.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0004, "vega": 0.0, "theta": -0.1264, "rho": 0.0, "theo": 426.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 530.1, "last_trade_time": "2026-06-22T09:49:30", "percent_change": 0.0, "prev_day_close": 424.024993896484}, {"option": "COST280616C01500000", "bid": 32.0, "bid_size": 58.0, "ask": 39.65, "ask_size": 66.0, "iv": 0.241, "open_interest": 244.0, "volume": 0.0, "delta": 0.2267, "gamma": 0.0009, "vega": 4.0412, "theta": -0.0778, "rho": 3.2257, "theo": 35.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.85, "last_trade_time": "2026-10-30T11:42:46", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "COST280616P01500000", "bid": 441.0, "bid_size": 13.0, "ask": 450.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0001, "vega": 0.0, "theta": -0.1264, "rho": 0.0, "theo": 446.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 551.24, "last_trade_time": "2026-07-02T13:45:29", "percent_change": 0.0, "prev_day_close": 444.5}, {"option": "COST280616C01520000", "bid": 29.0, "bid_size": 60.0, "ask": 35.95, "ask_size": 27.0, "iv": 0.2389, "open_interest": 251.0, "volume": 0.0, "delta": 0.2141, "gamma": 0.0009, "vega": 3.9137, "theta": -0.0755, "rho": 3.0525, "theo": 33.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.55, "last_trade_time": "2026-11-02T12:16:22", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "COST280616P01520000", "bid": 461.0, "bid_size": 13.0, "ask": 470.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1264, "rho": 0.0, "theo": 466.4, "change": 2.105, "open": 458.67, "high": 458.67, "low": 457.13, "tick": "down", "last_trade_price": 457.13, "last_trade_time": "2026-11-06T13:24:39", "percent_change": 0.462613, "prev_day_close": 464.324996948242}, {"option": "COST280616C01540000", "bid": 28.45, "bid_size": 10.0, "ask": 33.8, "ask_size": 18.0, "iv": 0.2416, "open_interest": 1420.0, "volume": 2.0, "delta": 0.2022, "gamma": 0.0009, "vega": 3.7884, "theta": -0.0731, "rho": 2.8907, "theo": 31.0049, "change": -2.825, "open": 31.35, "high": 31.4, "low": 31.35, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-11-06T11:33:52", "percent_change": -8.2542, "prev_day_close": 31.8500003814697}, {"option": "COST280616P01540000", "bid": 481.0, "bid_size": 12.0, "ask": 490.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1264, "rho": 0.0, "theo": 486.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 543.3, "last_trade_time": "2026-10-19T12:47:56", "percent_change": 0.0, "prev_day_close": 483.75}, {"option": "COST280616C01560000", "bid": 26.25, "bid_size": 24.0, "ask": 31.45, "ask_size": 37.0, "iv": 0.2415, "open_interest": 0.0, "volume": 0.0, "delta": 0.191, "gamma": 0.0008, "vega": 3.6644, "theta": -0.0707, "rho": 2.7362, "theo": 28.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3250007629394}, {"option": "COST280616P01560000", "bid": 501.0, "bid_size": 12.0, "ask": 510.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1264, "rho": 0.0, "theo": 506.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 503.75}, {"option": "COST280616C01580000", "bid": 24.3, "bid_size": 28.0, "ask": 29.7, "ask_size": 10.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": 0.1802, "gamma": 0.0008, "vega": 3.5393, "theta": -0.0684, "rho": 2.5858, "theo": 26.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "COST280616P01580000", "bid": 521.0, "bid_size": 12.0, "ask": 530.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1264, "rho": 0.0, "theo": 526.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 523.75}, {"option": "COST280616C01600000", "bid": 22.3, "bid_size": 31.0, "ask": 27.65, "ask_size": 41.0, "iv": 0.2419, "open_interest": 0.0, "volume": 0.0, "delta": 0.1701, "gamma": 0.0008, "vega": 3.4137, "theta": -0.066, "rho": 2.4423, "theo": 25.0305, "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": 25.5749998092651}, {"option": "COST280616P01600000", "bid": 541.0, "bid_size": 16.0, "ask": 550.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 14.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1264, "rho": 0.0, "theo": 546.4, "change": 545.4, "open": 539.05, "high": 545.75, "low": 538.38, "tick": "up", "last_trade_price": 545.4, "last_trade_time": "2026-11-06T15:26:33", "percent_change": 0.0, "prev_day_close": 543.25}, {"option": "COST280915C00470000", "bid": 615.1, "bid_size": 6.0, "ask": 624.0, "ask_size": 1.0, "iv": 0.3077, "open_interest": 119.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0001, "vega": 0.4838, "theta": 0.0, "rho": 7.7878, "theo": 620.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 490.8, "last_trade_time": "2026-09-30T12:50:51", "percent_change": 0.0, "prev_day_close": 622.600006103516}, {"option": "COST280915P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 6.75, "ask_size": 67.0, "iv": 0.343, "open_interest": 42.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0001, "vega": 0.4959, "theta": -0.0109, "rho": -0.2706, "theo": 2.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.16, "last_trade_time": "2026-10-26T10:54:48", "percent_change": 0.0, "prev_day_close": 4.70499980915338}, {"option": "COST280915C00480000", "bid": 605.0, "bid_size": 9.0, "ask": 615.0, "ask_size": 1.0, "iv": 0.2887, "open_interest": 1.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0001, "vega": 0.5177, "theta": 0.0, "rho": 7.934, "theo": 611.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 468.1, "last_trade_time": "2026-09-15T12:51:05", "percent_change": 0.0, "prev_day_close": 613.75}, {"option": "COST280915P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 6.85, "ask_size": 68.0, "iv": 0.3364, "open_interest": 7.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0001, "vega": 0.531, "theta": -0.0115, "rho": -0.2937, "theo": 2.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-08-27T15:48:48", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "COST280915C00490000", "bid": 598.0, "bid_size": 5.0, "ask": 606.0, "ask_size": 1.0, "iv": 0.3108, "open_interest": 7.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0001, "vega": 0.5535, "theta": 0.0, "rho": 8.0781, "theo": 602.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 457.5, "last_trade_time": "2026-09-22T12:55:54", "percent_change": 0.0, "prev_day_close": 604.75}, {"option": "COST280915P00490000", "bid": 0.02, "bid_size": 50.0, "ask": 6.95, "ask_size": 67.0, "iv": 0.3301, "open_interest": 3.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0001, "vega": 0.5665, "theta": -0.0122, "rho": -0.3162, "theo": 2.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-29T14:11:50", "percent_change": 0.0, "prev_day_close": 3.37999999988824}, {"option": "COST280915C00500000", "bid": 587.5, "bid_size": 1.0, "ask": 597.0, "ask_size": 1.0, "iv": 0.3066, "open_interest": 2.0, "volume": 8.0, "delta": 0.9885, "gamma": 0.0001, "vega": 0.5912, "theta": 0.0, "rho": 8.2204, "theo": 593.3889, "change": -8.05, "open": 595.5, "high": 596.0, "low": 594.95, "tick": "down", "last_trade_price": 594.95, "last_trade_time": "2026-11-06T12:19:08", "percent_change": -1.33499, "prev_day_close": 595.75}, {"option": "COST280915P00500000", "bid": 0.28, "bid_size": 21.0, "ask": 4.6, "ask_size": 29.0, "iv": 0.3046, "open_interest": 2.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0001, "vega": 0.6052, "theta": -0.013, "rho": -0.3416, "theo": 2.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-01T12:00:22", "percent_change": 0.0, "prev_day_close": 2.50999994575977}, {"option": "COST280915C00510000", "bid": 580.0, "bid_size": 5.0, "ask": 588.0, "ask_size": 1.0, "iv": 0.3023, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0001, "vega": 0.6309, "theta": 0.0, "rho": 8.3609, "theo": 584.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 586.774993896484}, {"option": "COST280915P00510000", "bid": 0.88, "bid_size": 55.0, "ask": 7.15, "ask_size": 53.0, "iv": 0.3237, "open_interest": 3.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0001, "vega": 0.648, "theta": -0.0138, "rho": -0.3675, "theo": 3.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-10-05T12:51:24", "percent_change": 0.0, "prev_day_close": 4.14000004529953}, {"option": "COST280915C00520000", "bid": 570.0, "bid_size": 8.0, "ask": 580.0, "ask_size": 5.0, "iv": 0.2981, "open_interest": 0.0, "volume": 4.0, "delta": 0.9858, "gamma": 0.0001, "vega": 0.6731, "theta": 0.0, "rho": 8.4994, "theo": 575.6179, "change": -8.25, "open": 577.75, "high": 578.25, "low": 577.25, "tick": "down", "last_trade_price": 577.25, "last_trade_time": "2026-11-06T12:19:08", "percent_change": -1.40905, "prev_day_close": 577.774993896484}, {"option": "COST280915P00520000", "bid": 1.08, "bid_size": 16.0, "ask": 5.7, "ask_size": 58.0, "iv": 0.3075, "open_interest": 1.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0001, "vega": 0.6913, "theta": -0.0146, "rho": -0.3978, "theo": 3.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.57, "last_trade_time": "2026-10-06T14:35:15", "percent_change": 0.0, "prev_day_close": 3.1999998986721}, {"option": "COST280915C00530000", "bid": 561.0, "bid_size": 7.0, "ask": 571.0, "ask_size": 2.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0001, "vega": 0.7181, "theta": 0.0, "rho": 8.6355, "theo": 566.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 568.75}, {"option": "COST280915P00530000", "bid": 1.24, "bid_size": 24.0, "ask": 5.45, "ask_size": 49.0, "iv": 0.3001, "open_interest": 1.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0001, "vega": 0.7386, "theta": -0.0155, "rho": -0.4295, "theo": 3.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-11-04T15:08:58", "percent_change": 0.0, "prev_day_close": 3.33999991416931}, {"option": "COST280915C00540000", "bid": 552.0, "bid_size": 7.0, "ask": 562.0, "ask_size": 1.0, "iv": 0.2894, "open_interest": 13.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0001, "vega": 0.7658, "theta": 0.0, "rho": 8.7687, "theo": 557.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 554.77, "last_trade_time": "2026-11-04T11:43:30", "percent_change": 0.0, "prev_day_close": 560.274993896484}, {"option": "COST280915P00540000", "bid": 1.42, "bid_size": 19.0, "ask": 6.2, "ask_size": 23.0, "iv": 0.3002, "open_interest": 0.0, "volume": 1.0, "delta": -0.0224, "gamma": 0.0001, "vega": 0.7886, "theta": -0.0164, "rho": -0.4649, "theo": 4.0368, "change": -0.12, "open": 3.81, "high": 3.81, "low": 3.81, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-11-06T15:28:05", "percent_change": -3.05344, "prev_day_close": 4.97499990463257}, {"option": "COST280915C00550000", "bid": 545.0, "bid_size": 5.0, "ask": 553.0, "ask_size": 2.0, "iv": 0.2993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0001, "vega": 0.8159, "theta": 0.0, "rho": 8.899, "theo": 549.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 551.350006103516}, {"option": "COST280915P00550000", "bid": 1.88, "bid_size": 23.0, "ask": 7.7, "ask_size": 22.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0001, "vega": 0.8378, "theta": -0.0174, "rho": -0.4986, "theo": 4.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00499999988824}, {"option": "COST280915C00560000", "bid": 536.0, "bid_size": 4.0, "ask": 544.0, "ask_size": 1.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0001, "vega": 0.868, "theta": 0.0, "rho": 9.0266, "theo": 540.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 542.5}, {"option": "COST280915P00560000", "bid": 1.82, "bid_size": 15.0, "ask": 7.9, "ask_size": 15.0, "iv": 0.3, "open_interest": 15.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0001, "vega": 0.8923, "theta": -0.0184, "rho": -0.5383, "theo": 4.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-24T09:36:49", "percent_change": 0.0, "prev_day_close": 3.75000008940697}, {"option": "COST280915C00570000", "bid": 526.5, "bid_size": 6.0, "ask": 536.0, "ask_size": 9.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0001, "vega": 0.9224, "theta": 0.0, "rho": 9.1518, "theo": 531.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 533.75}, {"option": "COST280915P00570000", "bid": 1.17, "bid_size": 21.0, "ask": 8.25, "ask_size": 15.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0002, "vega": 0.9512, "theta": -0.0195, "rho": -0.5774, "theo": 5.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.46499979496002}, {"option": "COST280915C00580000", "bid": 519.0, "bid_size": 3.0, "ask": 527.0, "ask_size": 6.0, "iv": 0.2958, "open_interest": 5.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0002, "vega": 0.9796, "theta": 0.0, "rho": 9.2744, "theo": 522.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 408.37, "last_trade_time": "2026-10-06T15:07:19", "percent_change": 0.0, "prev_day_close": 524.725006103516}, {"option": "COST280915P00580000", "bid": 1.53, "bid_size": 20.0, "ask": 8.4, "ask_size": 15.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0002, "vega": 1.0097, "theta": -0.0206, "rho": -0.6215, "theo": 5.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "COST280915C00590000", "bid": 510.0, "bid_size": 9.0, "ask": 518.0, "ask_size": 4.0, "iv": 0.2906, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0002, "vega": 1.0401, "theta": 0.0, "rho": 9.3935, "theo": 514.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 516.350006103516}, {"option": "COST280915P00590000", "bid": 1.94, "bid_size": 18.0, "ask": 9.15, "ask_size": 15.0, "iv": 0.2877, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0002, "vega": 1.0745, "theta": -0.0217, "rho": -0.6698, "theo": 5.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "COST280915C00600000", "bid": 501.0, "bid_size": 9.0, "ask": 510.0, "ask_size": 8.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0002, "vega": 1.1036, "theta": 0.0, "rho": 9.5088, "theo": 505.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 376.0, "last_trade_time": "2026-10-05T11:28:13", "percent_change": 0.0, "prev_day_close": 507.350006103516}, {"option": "COST280915P00600000", "bid": 2.41, "bid_size": 15.0, "ask": 9.65, "ask_size": 15.0, "iv": 0.286, "open_interest": 2.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0002, "vega": 1.1397, "theta": -0.023, "rho": -0.7223, "theo": 6.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-09-25T13:20:35", "percent_change": 0.0, "prev_day_close": 6.23999989032745}, {"option": "COST280915C00610000", "bid": 493.0, "bid_size": 5.0, "ask": 501.0, "ask_size": 8.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0002, "vega": 1.1696, "theta": 0.0, "rho": 9.6201, "theo": 496.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 498.350006103516}, {"option": "COST280915P00610000", "bid": 2.0, "bid_size": 15.0, "ask": 11.8, "ask_size": 15.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0002, "vega": 1.2048, "theta": -0.0242, "rho": -0.7717, "theo": 6.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "COST280915C00620000", "bid": 484.0, "bid_size": 9.0, "ask": 492.0, "ask_size": 4.0, "iv": 0.2842, "open_interest": 1.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0002, "vega": 1.2375, "theta": 0.0, "rho": 9.7281, "theo": 488.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 432.89, "last_trade_time": "2026-10-19T13:48:51", "percent_change": 0.0, "prev_day_close": 490.449996948242}, {"option": "COST280915P00620000", "bid": 3.0, "bid_size": 19.0, "ask": 13.0, "ask_size": 15.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0002, "vega": 1.2774, "theta": -0.0256, "rho": -0.8265, "theo": 7.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "COST280915C00630000", "bid": 476.0, "bid_size": 8.0, "ask": 484.0, "ask_size": 8.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0002, "vega": 1.3076, "theta": 0.0, "rho": 9.8331, "theo": 479.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 481.175003051758}, {"option": "COST280915P00630000", "bid": 3.0, "bid_size": 15.0, "ask": 13.0, "ask_size": 15.0, "iv": 0.2835, "open_interest": 1.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0002, "vega": 1.3518, "theta": -0.0269, "rho": -0.886, "theo": 8.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.93, "last_trade_time": "2026-09-04T11:48:08", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "COST280915C00640000", "bid": 467.0, "bid_size": 9.0, "ask": 475.0, "ask_size": 8.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0002, "vega": 1.3808, "theta": 0.0, "rho": 9.9346, "theo": 471.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 472.824996948242}, {"option": "COST280915P00640000", "bid": 4.35, "bid_size": 15.0, "ask": 12.4, "ask_size": 15.0, "iv": 0.2799, "open_interest": 2.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0002, "vega": 1.4286, "theta": -0.0283, "rho": -0.952, "theo": 8.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-09-14T11:12:12", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "COST280915C00650000", "bid": 459.0, "bid_size": 7.0, "ask": 467.0, "ask_size": 8.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0002, "vega": 1.4574, "theta": 0.0, "rho": 10.0316, "theo": 462.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 464.199996948242}, {"option": "COST280915P00650000", "bid": 5.8, "bid_size": 15.0, "ask": 13.3, "ask_size": 15.0, "iv": 0.2818, "open_interest": 1.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0003, "vega": 1.5113, "theta": -0.0298, "rho": -1.0125, "theo": 9.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.55, "last_trade_time": "2026-08-27T15:41:50", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "COST280915C00660000", "bid": 450.0, "bid_size": 8.0, "ask": 458.0, "ask_size": 5.0, "iv": 0.2779, "open_interest": 2.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0003, "vega": 1.537, "theta": 0.0, "rho": 10.1235, "theo": 454.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 332.67, "last_trade_time": "2026-10-05T12:01:00", "percent_change": 0.0, "prev_day_close": 456.25}, {"option": "COST280915P00660000", "bid": 7.1, "bid_size": 42.0, "ask": 15.0, "ask_size": 50.0, "iv": 0.285, "open_interest": 16.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0003, "vega": 1.5901, "theta": -0.0313, "rho": -1.0848, "theo": 10.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.99, "last_trade_time": "2026-09-04T12:08:52", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "COST280915C00670000", "bid": 442.0, "bid_size": 9.0, "ask": 450.0, "ask_size": 5.0, "iv": 0.2789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0003, "vega": 1.6186, "theta": 0.0, "rho": 10.2107, "theo": 445.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 447.425003051758}, {"option": "COST280915P00670000", "bid": 9.65, "bid_size": 48.0, "ask": 12.4, "ask_size": 32.0, "iv": 0.2783, "open_interest": 75.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0003, "vega": 1.6746, "theta": -0.0329, "rho": -1.1579, "theo": 10.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-10-07T10:22:26", "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "COST280915C00680000", "bid": 433.0, "bid_size": 8.0, "ask": 442.0, "ask_size": 5.0, "iv": 0.2764, "open_interest": 0.0, "volume": 4.0, "delta": 0.946, "gamma": 0.0003, "vega": 1.7018, "theta": 0.0, "rho": 10.2941, "theo": 437.4827, "change": -5.8, "open": 440.4, "high": 440.7, "low": 440.4, "tick": "up", "last_trade_price": 440.7, "last_trade_time": "2026-11-06T12:23:52", "percent_change": -1.29899, "prev_day_close": 439.5}, {"option": "COST280915P00680000", "bid": 8.85, "bid_size": 60.0, "ask": 13.85, "ask_size": 47.0, "iv": 0.2738, "open_interest": 2.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0003, "vega": 1.763, "theta": -0.0345, "rho": -1.2279, "theo": 11.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-09-08T15:16:53", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "COST280915C00690000", "bid": 425.0, "bid_size": 9.0, "ask": 433.0, "ask_size": 4.0, "iv": 0.2737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0003, "vega": 1.787, "theta": 0.0, "rho": 10.3739, "theo": 429.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 431.25}, {"option": "COST280915P00690000", "bid": 10.7, "bid_size": 57.0, "ask": 14.7, "ask_size": 48.0, "iv": 0.2751, "open_interest": 1.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0003, "vega": 1.8513, "theta": -0.0361, "rho": -1.3113, "theo": 12.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.76, "last_trade_time": "2026-09-25T13:26:00", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "COST280915C00700000", "bid": 417.0, "bid_size": 8.0, "ask": 425.0, "ask_size": 5.0, "iv": 0.2737, "open_interest": 5.0, "volume": 4.0, "delta": 0.9381, "gamma": 0.0003, "vega": 1.8752, "theta": 0.0, "rho": 10.4493, "theo": 420.9353, "change": -6.15, "open": 423.85, "high": 423.85, "low": 423.85, "tick": "no_change", "last_trade_price": 423.85, "last_trade_time": "2026-11-06T12:23:52", "percent_change": -1.43023, "prev_day_close": 422.925003051758}, {"option": "COST280915P00700000", "bid": 12.6, "bid_size": 36.0, "ask": 15.55, "ask_size": 47.0, "iv": 0.2759, "open_interest": 21.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0004, "vega": 1.9488, "theta": -0.0378, "rho": -1.397, "theo": 13.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.25, "last_trade_time": "2026-09-28T09:31:14", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "COST280915C00710000", "bid": 409.0, "bid_size": 9.0, "ask": 417.0, "ask_size": 4.0, "iv": 0.2733, "open_interest": 0.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0004, "vega": 1.9665, "theta": 0.0, "rho": 10.519, "theo": 412.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 415.0}, {"option": "COST280915P00710000", "bid": 12.65, "bid_size": 54.0, "ask": 16.5, "ask_size": 39.0, "iv": 0.2719, "open_interest": 0.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0004, "vega": 2.0431, "theta": -0.0396, "rho": -1.4898, "theo": 14.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "COST280915C00720000", "bid": 401.0, "bid_size": 6.0, "ask": 409.0, "ask_size": 4.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0004, "vega": 2.0602, "theta": 0.0, "rho": 10.5825, "theo": 404.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 406.225006103516}, {"option": "COST280915P00720000", "bid": 11.0, "bid_size": 14.0, "ask": 20.1, "ask_size": 37.0, "iv": 0.2702, "open_interest": 10.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0004, "vega": 2.139, "theta": -0.0414, "rho": -1.5721, "theo": 15.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.6, "last_trade_time": "2026-10-26T14:28:18", "percent_change": 0.0, "prev_day_close": 15.2250003814697}, {"option": "COST280915C00730000", "bid": 392.0, "bid_size": 14.0, "ask": 401.0, "ask_size": 3.0, "iv": 0.2692, "open_interest": 2.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0004, "vega": 2.1552, "theta": -0.0013, "rho": 10.6408, "theo": 396.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 350.38, "last_trade_time": "2026-10-26T11:23:12", "percent_change": 0.0, "prev_day_close": 398.699996948242}, {"option": "COST280915P00730000", "bid": 12.0, "bid_size": 14.0, "ask": 21.2, "ask_size": 51.0, "iv": 0.2686, "open_interest": 4.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.0004, "vega": 2.2378, "theta": -0.0432, "rho": -1.6682, "theo": 16.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.55, "last_trade_time": "2026-11-02T10:22:22", "percent_change": 0.0, "prev_day_close": 15.9749994277954}, {"option": "COST280915C00740000", "bid": 384.0, "bid_size": 13.0, "ask": 393.0, "ask_size": 4.0, "iv": 0.268, "open_interest": 1.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0004, "vega": 2.2511, "theta": -0.0038, "rho": 10.6951, "theo": 388.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.5, "last_trade_time": "2026-10-06T12:56:06", "percent_change": 0.0, "prev_day_close": 390.5}, {"option": "COST280915P00740000", "bid": 13.65, "bid_size": 17.0, "ask": 23.0, "ask_size": 36.0, "iv": 0.2697, "open_interest": 3.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0004, "vega": 2.3388, "theta": -0.045, "rho": -1.763, "theo": 17.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.61, "last_trade_time": "2026-11-02T09:56:52", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "COST280915C00750000", "bid": 377.0, "bid_size": 7.0, "ask": 385.0, "ask_size": 5.0, "iv": 0.2687, "open_interest": 2.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.0004, "vega": 2.3485, "theta": -0.0064, "rho": 10.7452, "theo": 380.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 273.8, "last_trade_time": "2026-09-28T09:58:13", "percent_change": 0.0, "prev_day_close": 382.5}, {"option": "COST280915P00750000", "bid": 15.0, "bid_size": 14.0, "ask": 22.55, "ask_size": 25.0, "iv": 0.265, "open_interest": 1.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.0005, "vega": 2.4405, "theta": -0.0469, "rho": -1.8691, "theo": 19.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.21, "last_trade_time": "2026-07-14T15:26:17", "percent_change": 0.0, "prev_day_close": 18.2250003814697}, {"option": "COST280915C00760000", "bid": 369.0, "bid_size": 6.0, "ask": 377.0, "ask_size": 3.0, "iv": 0.267, "open_interest": 8.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0004, "vega": 2.4484, "theta": -0.009, "rho": 10.7899, "theo": 372.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 316.0, "last_trade_time": "2026-10-15T12:20:01", "percent_change": 0.0, "prev_day_close": 374.600006103516}, {"option": "COST280915P00760000", "bid": 16.0, "bid_size": 14.0, "ask": 23.85, "ask_size": 28.0, "iv": 0.2632, "open_interest": 2.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0005, "vega": 2.5522, "theta": -0.0489, "rho": -1.975, "theo": 20.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.75, "last_trade_time": "2026-10-20T11:01:42", "percent_change": 0.0, "prev_day_close": 21.125}, {"option": "COST280915C00770000", "bid": 361.0, "bid_size": 9.0, "ask": 369.0, "ask_size": 4.0, "iv": 0.2651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0005, "vega": 2.5508, "theta": -0.0115, "rho": 10.8278, "theo": 364.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.5, "last_trade_time": "2026-10-28T10:02:50", "percent_change": 0.0, "prev_day_close": 366.699996948242}, {"option": "COST280915P00770000", "bid": 17.0, "bid_size": 18.0, "ask": 27.0, "ask_size": 54.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.0005, "vega": 2.654, "theta": -0.0508, "rho": -2.0938, "theo": 21.9258, "change": 0.0, "open": 0.0, "high": 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": "COST280915C00780000", "bid": 353.0, "bid_size": 9.0, "ask": 362.0, "ask_size": 4.0, "iv": 0.263, "open_interest": 8.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0005, "vega": 2.6546, "theta": -0.0141, "rho": 10.8588, "theo": 357.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.9, "last_trade_time": "2026-10-06T15:07:19", "percent_change": 0.0, "prev_day_close": 358.925003051758}, {"option": "COST280915P00780000", "bid": 19.0, "bid_size": 15.0, "ask": 29.0, "ask_size": 15.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.0005, "vega": 2.763, "theta": -0.0528, "rho": -2.1984, "theo": 23.4057, "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": 23.5}, {"option": "COST280915C00790000", "bid": 345.0, "bid_size": 13.0, "ask": 354.0, "ask_size": 4.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0005, "vega": 2.7585, "theta": -0.0168, "rho": 10.8845, "theo": 349.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 351.25}, {"option": "COST280915P00790000", "bid": 21.0, "bid_size": 1.0, "ask": 28.7, "ask_size": 12.0, "iv": 0.2602, "open_interest": 2.0, "volume": 0.0, "delta": -0.1205, "gamma": 0.0006, "vega": 2.8695, "theta": -0.0548, "rho": -2.3087, "theo": 24.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.0, "last_trade_time": "2026-09-25T13:26:00", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "COST280915C00800000", "bid": 338.0, "bid_size": 5.0, "ask": 346.0, "ask_size": 4.0, "iv": 0.2619, "open_interest": 24.0, "volume": 0.0, "delta": 0.886, "gamma": 0.0005, "vega": 2.8624, "theta": -0.0194, "rho": 10.9061, "theo": 341.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.55, "last_trade_time": "2026-10-05T11:28:13", "percent_change": 0.0, "prev_day_close": 343.699996948242}, {"option": "COST280915P00800000", "bid": 22.0, "bid_size": 13.0, "ask": 30.25, "ask_size": 10.0, "iv": 0.2596, "open_interest": 22.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0006, "vega": 2.9762, "theta": -0.0569, "rho": -2.4449, "theo": 26.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.45, "last_trade_time": "2026-10-19T13:49:38", "percent_change": 0.0, "prev_day_close": 25.6750001907349}, {"option": "COST280915C00810000", "bid": 330.0, "bid_size": 12.0, "ask": 339.0, "ask_size": 5.0, "iv": 0.261, "open_interest": 1.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.0006, "vega": 2.967, "theta": -0.022, "rho": 10.9232, "theo": 334.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 290.55, "last_trade_time": "2026-10-23T14:22:18", "percent_change": 0.0, "prev_day_close": 336.074996948242}, {"option": "COST280915P00810000", "bid": 25.7, "bid_size": 49.0, "ask": 32.05, "ask_size": 40.0, "iv": 0.262, "open_interest": 2.0, "volume": 0.0, "delta": -0.1345, "gamma": 0.0006, "vega": 3.0909, "theta": -0.0589, "rho": -2.5745, "theo": 28.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.3, "last_trade_time": "2026-10-06T11:09:12", "percent_change": 0.0, "prev_day_close": 28.375}, {"option": "COST280915C00820000", "bid": 323.0, "bid_size": 9.0, "ask": 331.0, "ask_size": 6.0, "iv": 0.2598, "open_interest": 1.0, "volume": 26.0, "delta": 0.873, "gamma": 0.0006, "vega": 3.0732, "theta": -0.0246, "rho": 10.934, "theo": 326.8256, "change": -4.75, "open": 329.45, "high": 330.25, "low": 329.45, "tick": "down", "last_trade_price": 329.75, "last_trade_time": "2026-11-06T12:24:25", "percent_change": -1.42003, "prev_day_close": 328.449996948242}, {"option": "COST280915P00820000", "bid": 27.75, "bid_size": 34.0, "ask": 33.25, "ask_size": 28.0, "iv": 0.2603, "open_interest": 2.0, "volume": 0.0, "delta": -0.1419, "gamma": 0.0006, "vega": 3.2056, "theta": -0.061, "rho": -2.6819, "theo": 30.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.17, "last_trade_time": "2026-11-05T12:54:04", "percent_change": 0.0, "prev_day_close": 29.875}, {"option": "COST280915C00830000", "bid": 316.0, "bid_size": 8.0, "ask": 324.0, "ask_size": 5.0, "iv": 0.26, "open_interest": 1.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.0006, "vega": 3.1808, "theta": -0.0272, "rho": 10.9372, "theo": 319.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 239.25, "last_trade_time": "2026-08-28T10:12:34", "percent_change": 0.0, "prev_day_close": 321.0}, {"option": "COST280915P00830000", "bid": 29.6, "bid_size": 36.0, "ask": 37.0, "ask_size": 58.0, "iv": 0.262, "open_interest": 51.0, "volume": 0.0, "delta": -0.1496, "gamma": 0.0007, "vega": 3.3132, "theta": -0.0631, "rho": -2.8213, "theo": 32.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.46, "last_trade_time": "2026-11-04T10:13:16", "percent_change": 0.0, "prev_day_close": 31.7249994277954}, {"option": "COST280915C00840000", "bid": 308.0, "bid_size": 9.0, "ask": 317.0, "ask_size": 4.0, "iv": 0.2584, "open_interest": 0.0, "volume": 0.0, "delta": 0.8592, "gamma": 0.0006, "vega": 3.2885, "theta": -0.0298, "rho": 10.9333, "theo": 312.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 314.25}, {"option": "COST280915P00840000", "bid": 31.55, "bid_size": 41.0, "ask": 37.3, "ask_size": 26.0, "iv": 0.2584, "open_interest": 2.0, "volume": 0.0, "delta": -0.1576, "gamma": 0.0007, "vega": 3.4258, "theta": -0.0652, "rho": -2.9557, "theo": 34.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.55, "last_trade_time": "2026-11-05T12:54:04", "percent_change": 0.0, "prev_day_close": 33.8499994277954}, {"option": "COST280915C00850000", "bid": 301.0, "bid_size": 8.0, "ask": 309.0, "ask_size": 2.0, "iv": 0.2566, "open_interest": 2.0, "volume": 0.0, "delta": 0.8519, "gamma": 0.0006, "vega": 3.3951, "theta": -0.0324, "rho": 10.9243, "theo": 304.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 302.19, "last_trade_time": "2026-11-04T11:50:12", "percent_change": 0.0, "prev_day_close": 306.850006103516}, {"option": "COST280915P00850000", "bid": 32.0, "bid_size": 13.0, "ask": 40.85, "ask_size": 11.0, "iv": 0.2572, "open_interest": 22.0, "volume": 0.0, "delta": -0.1658, "gamma": 0.0007, "vega": 3.5311, "theta": -0.0673, "rho": -3.0804, "theo": 36.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.65, "last_trade_time": "2026-10-06T12:23:59", "percent_change": 0.0, "prev_day_close": 35.875}, {"option": "COST280915C00860000", "bid": 294.0, "bid_size": 9.0, "ask": 302.0, "ask_size": 2.0, "iv": 0.256, "open_interest": 4.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0007, "vega": 3.5005, "theta": -0.035, "rho": 10.9115, "theo": 297.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 259.91, "last_trade_time": "2026-10-26T10:01:51", "percent_change": 0.0, "prev_day_close": 299.199996948242}, {"option": "COST280915P00860000", "bid": 34.0, "bid_size": 13.0, "ask": 43.5, "ask_size": 11.0, "iv": 0.2566, "open_interest": 251.0, "volume": 0.0, "delta": -0.1743, "gamma": 0.0008, "vega": 3.6396, "theta": -0.0695, "rho": -3.2324, "theo": 38.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.56, "last_trade_time": "2026-11-04T12:18:25", "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "COST280915C00870000", "bid": 287.0, "bid_size": 9.0, "ask": 295.0, "ask_size": 2.0, "iv": 0.2552, "open_interest": 2.0, "volume": 0.0, "delta": 0.8367, "gamma": 0.0007, "vega": 3.6055, "theta": -0.0375, "rho": 10.8941, "theo": 290.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.0, "last_trade_time": "2026-10-12T10:04:01", "percent_change": 0.0, "prev_day_close": 292.675003051758}, {"option": "COST280915P00870000", "bid": 37.0, "bid_size": 13.0, "ask": 46.0, "ask_size": 10.0, "iv": 0.2569, "open_interest": 2.0, "volume": 0.0, "delta": -0.1831, "gamma": 0.0008, "vega": 3.7539, "theta": -0.0716, "rho": -3.3723, "theo": 40.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-10-22T15:52:44", "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "COST280915C00880000", "bid": 280.0, "bid_size": 8.0, "ask": 289.0, "ask_size": 4.0, "iv": 0.2556, "open_interest": 2.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.0007, "vega": 3.7108, "theta": -0.04, "rho": 10.87, "theo": 283.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.6, "last_trade_time": "2026-10-26T15:29:57", "percent_change": 0.0, "prev_day_close": 285.574996948242}, {"option": "COST280915P00880000", "bid": 39.0, "bid_size": 13.0, "ask": 49.0, "ask_size": 12.0, "iv": 0.2563, "open_interest": 0.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.0008, "vega": 3.8651, "theta": -0.0737, "rho": -3.5109, "theo": 43.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9750003814697}, {"option": "COST280915C00890000", "bid": 273.0, "bid_size": 8.0, "ask": 282.0, "ask_size": 4.0, "iv": 0.2544, "open_interest": 4.0, "volume": 0.0, "delta": 0.8208, "gamma": 0.0007, "vega": 3.8161, "theta": -0.0425, "rho": 10.8381, "theo": 277.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 264.98, "last_trade_time": "2026-11-02T14:40:30", "percent_change": 0.0, "prev_day_close": 278.825012207031}, {"option": "COST280915P00890000", "bid": 42.85, "bid_size": 31.0, "ask": 49.05, "ask_size": 8.0, "iv": 0.254, "open_interest": 6.0, "volume": 0.0, "delta": -0.2015, "gamma": 0.0008, "vega": 3.9688, "theta": -0.0758, "rho": -3.6632, "theo": 45.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.43, "last_trade_time": "2026-11-05T11:16:31", "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "COST280915C00900000", "bid": 267.0, "bid_size": 8.0, "ask": 275.0, "ask_size": 3.0, "iv": 0.2542, "open_interest": 21.0, "volume": 0.0, "delta": 0.8125, "gamma": 0.0008, "vega": 3.9203, "theta": -0.045, "rho": 10.7992, "theo": 270.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 211.8, "last_trade_time": "2026-10-28T11:34:16", "percent_change": 0.0, "prev_day_close": 272.050003051758}, {"option": "COST280915P00900000", "bid": 44.0, "bid_size": 13.0, "ask": 54.0, "ask_size": 10.0, "iv": 0.2543, "open_interest": 10.0, "volume": 0.0, "delta": -0.2111, "gamma": 0.0009, "vega": 4.0728, "theta": -0.078, "rho": -3.7998, "theo": 48.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.13, "last_trade_time": "2026-10-22T15:52:44", "percent_change": 0.0, "prev_day_close": 47.9750003814697}, {"option": "COST280915C00910000", "bid": 260.0, "bid_size": 8.0, "ask": 268.0, "ask_size": 3.0, "iv": 0.2526, "open_interest": 10.0, "volume": 0.0, "delta": 0.804, "gamma": 0.0008, "vega": 4.0221, "theta": -0.0474, "rho": 10.756, "theo": 263.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.05, "last_trade_time": "2026-10-28T11:06:17", "percent_change": 0.0, "prev_day_close": 265.324996948242}, {"option": "COST280915P00910000", "bid": 47.0, "bid_size": 12.0, "ask": 57.0, "ask_size": 11.0, "iv": 0.2542, "open_interest": 7.0, "volume": 0.0, "delta": -0.2209, "gamma": 0.0009, "vega": 4.172, "theta": -0.0801, "rho": -3.9512, "theo": 51.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.5, "last_trade_time": "2026-11-04T10:24:34", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "COST280915C00920000", "bid": 253.0, "bid_size": 26.0, "ask": 261.95, "ask_size": 21.0, "iv": 0.2519, "open_interest": 48.0, "volume": 0.0, "delta": 0.7953, "gamma": 0.0008, "vega": 4.1214, "theta": -0.0498, "rho": 10.7096, "theo": 257.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.0, "last_trade_time": "2026-11-05T09:39:05", "percent_change": 0.0, "prev_day_close": 258.725006103516}, {"option": "COST280915P00920000", "bid": 50.0, "bid_size": 11.0, "ask": 59.5, "ask_size": 7.0, "iv": 0.2531, "open_interest": 3.0, "volume": 0.0, "delta": -0.2311, "gamma": 0.0009, "vega": 4.2734, "theta": -0.0822, "rho": -4.1091, "theo": 54.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.87, "last_trade_time": "2026-11-03T11:15:12", "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "COST280915C00930000", "bid": 247.0, "bid_size": 8.0, "ask": 256.0, "ask_size": 3.0, "iv": 0.2523, "open_interest": 60.0, "volume": 0.0, "delta": 0.7865, "gamma": 0.0008, "vega": 4.219, "theta": -0.0521, "rho": 10.6591, "theo": 250.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 193.6, "last_trade_time": "2026-10-28T10:49:20", "percent_change": 0.0, "prev_day_close": 252.100006103516}, {"option": "COST280915P00930000", "bid": 53.0, "bid_size": 11.0, "ask": 63.0, "ask_size": 10.0, "iv": 0.2531, "open_interest": 3.0, "volume": 0.0, "delta": -0.2414, "gamma": 0.001, "vega": 4.3729, "theta": -0.0842, "rho": -4.2448, "theo": 57.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.0, "last_trade_time": "2026-10-08T13:13:29", "percent_change": 0.0, "prev_day_close": 56.7999992370606}, {"option": "COST280915C00940000", "bid": 241.0, "bid_size": 9.0, "ask": 249.0, "ask_size": 3.0, "iv": 0.2513, "open_interest": 71.0, "volume": 0.0, "delta": 0.7775, "gamma": 0.0008, "vega": 4.3155, "theta": -0.0544, "rho": 10.6022, "theo": 244.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.9, "last_trade_time": "2026-10-28T11:08:38", "percent_change": 0.0, "prev_day_close": 246.0}, {"option": "COST280915P00940000", "bid": 56.0, "bid_size": 11.0, "ask": 64.1, "ask_size": 5.0, "iv": 0.25, "open_interest": 40.0, "volume": 0.0, "delta": -0.2521, "gamma": 0.001, "vega": 4.472, "theta": -0.0863, "rho": -4.4064, "theo": 60.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.88, "last_trade_time": "2026-11-03T11:48:02", "percent_change": 0.0, "prev_day_close": 59.7999992370606}, {"option": "COST280915C00950000", "bid": 234.0, "bid_size": 26.0, "ask": 243.0, "ask_size": 12.0, "iv": 0.2501, "open_interest": 92.0, "volume": 0.0, "delta": 0.7684, "gamma": 0.0009, "vega": 4.4107, "theta": -0.0567, "rho": 10.5377, "theo": 238.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.9, "last_trade_time": "2026-10-28T11:25:50", "percent_change": 0.0, "prev_day_close": 239.775001525879}, {"option": "COST280915P00950000", "bid": 61.05, "bid_size": 10.0, "ask": 67.5, "ask_size": 21.0, "iv": 0.2516, "open_interest": 6.0, "volume": 0.0, "delta": -0.263, "gamma": 0.001, "vega": 4.5619, "theta": -0.0884, "rho": -4.5504, "theo": 63.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.57, "last_trade_time": "2026-11-03T11:15:12", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "COST280915C00960000", "bid": 228.0, "bid_size": 27.0, "ask": 236.9, "ask_size": 14.0, "iv": 0.2497, "open_interest": 108.0, "volume": 1.0, "delta": 0.7591, "gamma": 0.0009, "vega": 4.5035, "theta": -0.0589, "rho": 10.467, "theo": 232.2196, "change": -2.775, "open": 237.0, "high": 237.0, "low": 237.0, "tick": "up", "last_trade_price": 237.0, "last_trade_time": "2026-11-06T10:46:49", "percent_change": -1.15734, "prev_day_close": 233.224998474121}, {"option": "COST280915P00960000", "bid": 63.3, "bid_size": 33.0, "ask": 71.0, "ask_size": 10.0, "iv": 0.2499, "open_interest": 1.0, "volume": 0.0, "delta": -0.2742, "gamma": 0.001, "vega": 4.6467, "theta": -0.0904, "rho": -4.6956, "theo": 66.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.74, "last_trade_time": "2026-07-02T13:56:51", "percent_change": 0.0, "prev_day_close": 66.9249992370606}, {"option": "COST280915C00970000", "bid": 222.0, "bid_size": 27.0, "ask": 231.0, "ask_size": 25.0, "iv": 0.2492, "open_interest": 41.0, "volume": 0.0, "delta": 0.7496, "gamma": 0.0009, "vega": 4.593, "theta": -0.061, "rho": 10.3926, "theo": 226.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 222.6, "last_trade_time": "2026-11-04T11:27:18", "percent_change": 0.0, "prev_day_close": 227.550003051758}, {"option": "COST280915P00970000", "bid": 66.0, "bid_size": 34.0, "ask": 75.0, "ask_size": 31.0, "iv": 0.2491, "open_interest": 5.0, "volume": 0.0, "delta": -0.2854, "gamma": 0.0011, "vega": 4.7302, "theta": -0.0924, "rho": -4.8438, "theo": 70.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.79, "last_trade_time": "2026-11-02T15:20:40", "percent_change": 0.0, "prev_day_close": 70.3250007629394}, {"option": "COST280915C00980000", "bid": 216.0, "bid_size": 10.0, "ask": 225.0, "ask_size": 4.0, "iv": 0.2485, "open_interest": 15.0, "volume": 0.0, "delta": 0.74, "gamma": 0.0009, "vega": 4.679, "theta": -0.0631, "rho": 10.3163, "theo": 220.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.85, "last_trade_time": "2026-11-04T11:07:47", "percent_change": 0.0, "prev_day_close": 221.949996948242}, {"option": "COST280915P00980000", "bid": 70.0, "bid_size": 7.0, "ask": 79.0, "ask_size": 6.0, "iv": 0.2494, "open_interest": 6.0, "volume": 0.0, "delta": -0.297, "gamma": 0.0011, "vega": 4.8107, "theta": -0.0943, "rho": -4.9925, "theo": 73.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.65, "last_trade_time": "2026-10-23T13:30:00", "percent_change": 0.0, "prev_day_close": 73.7000007629394}, {"option": "COST280915C00990000", "bid": 211.0, "bid_size": 10.0, "ask": 219.0, "ask_size": 6.0, "iv": 0.2487, "open_interest": 22.0, "volume": 0.0, "delta": 0.7303, "gamma": 0.0009, "vega": 4.762, "theta": -0.0651, "rho": 10.2369, "theo": 214.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.9, "last_trade_time": "2026-11-04T10:51:49", "percent_change": 0.0, "prev_day_close": 215.625}, {"option": "COST280915P00990000", "bid": 74.0, "bid_size": 27.0, "ask": 83.0, "ask_size": 24.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": -0.3088, "gamma": 0.0011, "vega": 4.8869, "theta": -0.0962, "rho": -5.1261, "theo": 77.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "COST280915C01000000", "bid": 205.0, "bid_size": 26.0, "ask": 214.0, "ask_size": 32.0, "iv": 0.2486, "open_interest": 289.0, "volume": 2.0, "delta": 0.7205, "gamma": 0.001, "vega": 4.8425, "theta": -0.067, "rho": 10.1522, "theo": 208.8721, "change": -3.29, "open": 212.49, "high": 212.51, "low": 212.49, "tick": "up", "last_trade_price": 212.51, "last_trade_time": "2026-11-06T10:54:19", "percent_change": -1.52456, "prev_day_close": 210.550003051758}, {"option": "COST280915P01000000", "bid": 78.0, "bid_size": 31.0, "ask": 85.9, "ask_size": 13.0, "iv": 0.248, "open_interest": 182.0, "volume": 0.0, "delta": -0.3209, "gamma": 0.0012, "vega": 4.9629, "theta": -0.0982, "rho": -5.271, "theo": 81.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.04, "last_trade_time": "2026-11-02T15:20:40", "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "COST280915C01010000", "bid": 199.0, "bid_size": 20.0, "ask": 208.0, "ask_size": 5.0, "iv": 0.2473, "open_interest": 3.0, "volume": 0.0, "delta": 0.7106, "gamma": 0.001, "vega": 4.9206, "theta": -0.0689, "rho": 10.0609, "theo": 203.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.5, "last_trade_time": "2026-11-04T10:42:39", "percent_change": 0.0, "prev_day_close": 204.574996948242}, {"option": "COST280915P01010000", "bid": 82.0, "bid_size": 23.0, "ask": 91.0, "ask_size": 35.0, "iv": 0.2486, "open_interest": 150.0, "volume": 0.0, "delta": -0.333, "gamma": 0.0012, "vega": 5.0264, "theta": -0.1, "rho": -5.4025, "theo": 85.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.4, "last_trade_time": "2026-08-11T11:50:07", "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "COST280915C01020000", "bid": 194.0, "bid_size": 10.0, "ask": 203.0, "ask_size": 4.0, "iv": 0.2478, "open_interest": 2.0, "volume": 0.0, "delta": 0.7006, "gamma": 0.001, "vega": 4.9956, "theta": -0.0707, "rho": 9.9639, "theo": 197.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.35, "last_trade_time": "2026-10-23T12:25:53", "percent_change": 0.0, "prev_day_close": 199.5}, {"option": "COST280915P01020000", "bid": 86.0, "bid_size": 6.0, "ask": 95.0, "ask_size": 6.0, "iv": 0.2478, "open_interest": 4.0, "volume": 0.0, "delta": -0.3455, "gamma": 0.0012, "vega": 5.0865, "theta": -0.1018, "rho": -5.5411, "theo": 89.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.5, "last_trade_time": "2026-10-23T13:30:00", "percent_change": 0.0, "prev_day_close": 89.75}, {"option": "COST280915C01030000", "bid": 189.0, "bid_size": 8.0, "ask": 197.0, "ask_size": 3.0, "iv": 0.2471, "open_interest": 1.0, "volume": 0.0, "delta": 0.6905, "gamma": 0.001, "vega": 5.0667, "theta": -0.0725, "rho": 9.864, "theo": 192.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.3, "last_trade_time": "2026-11-04T10:28:28", "percent_change": 0.0, "prev_day_close": 194.299995422363}, {"option": "COST280915P01030000", "bid": 90.0, "bid_size": 7.0, "ask": 99.0, "ask_size": 6.0, "iv": 0.2469, "open_interest": 1.0, "volume": 0.0, "delta": -0.3581, "gamma": 0.0012, "vega": 5.1395, "theta": -0.1036, "rho": -5.6661, "theo": 94.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.32, "last_trade_time": "2026-07-14T15:44:44", "percent_change": 0.0, "prev_day_close": 93.8250007629394}, {"option": "COST280915C01040000", "bid": 183.15, "bid_size": 21.0, "ask": 192.0, "ask_size": 19.0, "iv": 0.2464, "open_interest": 17.0, "volume": 0.0, "delta": 0.6803, "gamma": 0.001, "vega": 5.1337, "theta": -0.0741, "rho": 9.7632, "theo": 187.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.12, "last_trade_time": "2026-11-05T11:21:44", "percent_change": 0.0, "prev_day_close": 188.574996948242}, {"option": "COST280915P01040000", "bid": 95.0, "bid_size": 10.0, "ask": 103.0, "ask_size": 8.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": -0.3709, "gamma": 0.0013, "vega": 5.1929, "theta": -0.1053, "rho": -5.815, "theo": 98.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "COST280915C01050000", "bid": 178.0, "bid_size": 20.0, "ask": 186.45, "ask_size": 14.0, "iv": 0.2457, "open_interest": 166.0, "volume": 0.0, "delta": 0.6701, "gamma": 0.001, "vega": 5.1969, "theta": -0.0757, "rho": 9.6611, "theo": 182.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.72, "last_trade_time": "2026-11-03T15:00:46", "percent_change": 0.0, "prev_day_close": 183.625}, {"option": "COST280915P01050000", "bid": 99.0, "bid_size": 29.0, "ask": 108.0, "ask_size": 8.0, "iv": 0.2462, "open_interest": 6.0, "volume": 1.0, "delta": -0.3839, "gamma": 0.0013, "vega": 5.2331, "theta": -0.107, "rho": -5.9019, "theo": 103.134, "change": 3.765, "open": 103.59, "high": 103.59, "low": 103.59, "tick": "down", "last_trade_price": 103.59, "last_trade_time": "2026-11-06T10:04:11", "percent_change": 3.7716, "prev_day_close": 102.5}, {"option": "COST280915C01060000", "bid": 173.5, "bid_size": 20.0, "ask": 182.0, "ask_size": 17.0, "iv": 0.2464, "open_interest": 167.0, "volume": 0.0, "delta": 0.6598, "gamma": 0.0011, "vega": 5.2566, "theta": -0.0772, "rho": 9.5557, "theo": 177.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.59, "last_trade_time": "2026-11-05T11:21:44", "percent_change": 0.0, "prev_day_close": 178.800003051758}, {"option": "COST280915P01060000", "bid": 104.0, "bid_size": 12.0, "ask": 112.45, "ask_size": 11.0, "iv": 0.2459, "open_interest": 0.0, "volume": 1.0, "delta": -0.397, "gamma": 0.0013, "vega": 5.2714, "theta": -0.1086, "rho": -6.0307, "theo": 107.8267, "change": 3.97, "open": 108.37, "high": 108.37, "low": 108.37, "tick": "up", "last_trade_price": 108.37, "last_trade_time": "2026-11-06T10:04:11", "percent_change": 3.80268, "prev_day_close": 107.5}, {"option": "COST280915C01070000", "bid": 168.0, "bid_size": 22.0, "ask": 177.0, "ask_size": 28.0, "iv": 0.2455, "open_interest": 49.0, "volume": 0.0, "delta": 0.6494, "gamma": 0.0011, "vega": 5.313, "theta": -0.0786, "rho": 9.4449, "theo": 172.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.65, "last_trade_time": "2026-10-22T11:08:38", "percent_change": 0.0, "prev_day_close": 173.599998474121}, {"option": "COST280915P01070000", "bid": 108.0, "bid_size": 28.0, "ask": 118.0, "ask_size": 11.0, "iv": 0.2454, "open_interest": 6.0, "volume": 0.0, "delta": -0.4104, "gamma": 0.0014, "vega": 5.3101, "theta": -0.1102, "rho": -6.1495, "theo": 112.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.78, "last_trade_time": "2026-10-22T15:19:37", "percent_change": 0.0, "prev_day_close": 112.099998474121}, {"option": "COST280915C01080000", "bid": 163.0, "bid_size": 28.0, "ask": 172.0, "ask_size": 5.0, "iv": 0.2448, "open_interest": 9.0, "volume": 0.0, "delta": 0.6391, "gamma": 0.0011, "vega": 5.3658, "theta": -0.08, "rho": 9.329, "theo": 167.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.29, "last_trade_time": "2026-09-03T15:51:32", "percent_change": 0.0, "prev_day_close": 168.775001525879}, {"option": "COST280915P01080000", "bid": 113.0, "bid_size": 7.0, "ask": 123.0, "ask_size": 6.0, "iv": 0.2451, "open_interest": 2.0, "volume": 0.0, "delta": -0.4237, "gamma": 0.0014, "vega": 5.3332, "theta": -0.1117, "rho": -6.2419, "theo": 117.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.05, "last_trade_time": "2026-10-23T13:30:00", "percent_change": 0.0, "prev_day_close": 117.549999237061}, {"option": "COST280915C01090000", "bid": 159.0, "bid_size": 8.0, "ask": 167.0, "ask_size": 4.0, "iv": 0.2449, "open_interest": 21.0, "volume": 0.0, "delta": 0.6287, "gamma": 0.0011, "vega": 5.4148, "theta": -0.0812, "rho": 9.2105, "theo": 162.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.9, "last_trade_time": "2026-10-07T10:56:18", "percent_change": 0.0, "prev_day_close": 164.0}, {"option": "COST280915P01090000", "bid": 118.0, "bid_size": 9.0, "ask": 128.0, "ask_size": 6.0, "iv": 0.2446, "open_interest": 2.0, "volume": 0.0, "delta": -0.4374, "gamma": 0.0014, "vega": 5.3507, "theta": -0.1132, "rho": -6.3236, "theo": 122.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.15, "last_trade_time": "2026-09-25T09:32:20", "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "COST280915C01100000", "bid": 154.0, "bid_size": 13.0, "ask": 162.5, "ask_size": 4.0, "iv": 0.2444, "open_interest": 309.0, "volume": 0.0, "delta": 0.6182, "gamma": 0.0011, "vega": 5.4595, "theta": -0.0824, "rho": 9.0916, "theo": 158.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.78, "last_trade_time": "2026-11-02T14:40:30", "percent_change": 0.0, "prev_day_close": 159.625}, {"option": "COST280915P01100000", "bid": 124.0, "bid_size": 6.0, "ask": 133.0, "ask_size": 5.0, "iv": 0.2448, "open_interest": 9.0, "volume": 0.0, "delta": -0.4511, "gamma": 0.0014, "vega": 5.3712, "theta": -0.1147, "rho": -6.4616, "theo": 128.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.78, "last_trade_time": "2026-10-22T15:19:37", "percent_change": 0.0, "prev_day_close": 127.699996948242}, {"option": "COST280915C01110000", "bid": 149.0, "bid_size": 13.0, "ask": 157.85, "ask_size": 4.0, "iv": 0.2436, "open_interest": 21.0, "volume": 0.0, "delta": 0.6078, "gamma": 0.0011, "vega": 5.5002, "theta": -0.0836, "rho": 8.9732, "theo": 153.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.84, "last_trade_time": "2026-09-28T14:14:44", "percent_change": 0.0, "prev_day_close": 155.324996948242}, {"option": "COST280915P01110000", "bid": 129.0, "bid_size": 9.0, "ask": 138.0, "ask_size": 6.0, "iv": 0.2438, "open_interest": 7.0, "volume": 0.0, "delta": -0.465, "gamma": 0.0015, "vega": 5.3657, "theta": -0.116, "rho": -6.4495, "theo": 133.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.3, "last_trade_time": "2026-10-23T13:30:00", "percent_change": 0.0, "prev_day_close": 133.349998474121}, {"option": "COST280915C01120000", "bid": 145.0, "bid_size": 13.0, "ask": 153.45, "ask_size": 4.0, "iv": 0.2437, "open_interest": 5.0, "volume": 0.0, "delta": 0.5974, "gamma": 0.0011, "vega": 5.537, "theta": -0.0846, "rho": 8.8538, "theo": 149.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.95, "last_trade_time": "2026-09-08T14:25:45", "percent_change": 0.0, "prev_day_close": 150.625}, {"option": "COST280915P01120000", "bid": 135.0, "bid_size": 6.0, "ask": 144.0, "ask_size": 6.0, "iv": 0.2445, "open_interest": 2.0, "volume": 0.0, "delta": -0.479, "gamma": 0.0015, "vega": 5.3602, "theta": -0.1173, "rho": -6.5592, "theo": 139.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.91, "last_trade_time": "2026-09-08T14:28:34", "percent_change": 0.0, "prev_day_close": 138.699996948242}, {"option": "COST280915C01130000", "bid": 141.0, "bid_size": 16.0, "ask": 149.0, "ask_size": 11.0, "iv": 0.2436, "open_interest": 8.0, "volume": 0.0, "delta": 0.5869, "gamma": 0.0011, "vega": 5.5701, "theta": -0.0855, "rho": 8.7314, "theo": 144.8495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.75, "last_trade_time": "2026-09-21T11:29:00", "percent_change": 0.0, "prev_day_close": 146.599998474121}, {"option": "COST280915P01130000", "bid": 140.0, "bid_size": 13.0, "ask": 149.0, "ask_size": 31.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": -0.4931, "gamma": 0.0015, "vega": 5.3667, "theta": -0.1185, "rho": -6.6858, "theo": 144.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.75}, {"option": "COST280915C01140000", "bid": 137.0, "bid_size": 22.0, "ask": 144.9, "ask_size": 12.0, "iv": 0.2436, "open_interest": 8.0, "volume": 1.0, "delta": 0.5765, "gamma": 0.0011, "vega": 5.5993, "theta": -0.0864, "rho": 8.6048, "theo": 140.6515, "change": -1.69, "open": 144.66, "high": 144.66, "low": 144.66, "tick": "up", "last_trade_price": 144.66, "last_trade_time": "2026-11-06T10:46:49", "percent_change": -1.15476, "prev_day_close": 142.574996948242}, {"option": "COST280915P01140000", "bid": 146.0, "bid_size": 24.0, "ask": 155.0, "ask_size": 7.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": -0.5072, "gamma": 0.0015, "vega": 5.3474, "theta": -0.1197, "rho": -6.7342, "theo": 150.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.300003051758}, {"option": "COST280915C01150000", "bid": 133.0, "bid_size": 16.0, "ask": 141.0, "ask_size": 23.0, "iv": 0.2437, "open_interest": 52.0, "volume": 0.0, "delta": 0.5662, "gamma": 0.0011, "vega": 5.6247, "theta": -0.0872, "rho": 8.4751, "theo": 136.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.29, "last_trade_time": "2026-11-03T15:00:46", "percent_change": 0.0, "prev_day_close": 138.449996948242}, {"option": "COST280915P01150000", "bid": 152.0, "bid_size": 10.0, "ask": 161.0, "ask_size": 30.0, "iv": 0.243, "open_interest": 3.0, "volume": 0.0, "delta": -0.5214, "gamma": 0.0016, "vega": 5.3175, "theta": -0.1207, "rho": -6.6932, "theo": 156.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 238.9, "last_trade_time": "2026-09-03T14:12:20", "percent_change": 0.0, "prev_day_close": 155.449996948242}, {"option": "COST280915C01160000", "bid": 128.0, "bid_size": 6.0, "ask": 137.0, "ask_size": 5.0, "iv": 0.2426, "open_interest": 84.0, "volume": 0.0, "delta": 0.5558, "gamma": 0.0012, "vega": 5.6462, "theta": -0.0879, "rho": 8.3445, "theo": 132.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.45, "last_trade_time": "2026-10-29T12:56:03", "percent_change": 0.0, "prev_day_close": 134.099998474121}, {"option": "COST280915P01160000", "bid": 158.0, "bid_size": 7.0, "ask": 167.0, "ask_size": 6.0, "iv": 0.2426, "open_interest": 1.0, "volume": 0.0, "delta": -0.5361, "gamma": 0.0016, "vega": 5.2856, "theta": -0.1221, "rho": -6.7591, "theo": 162.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.2, "last_trade_time": "2026-07-02T13:56:51", "percent_change": 0.0, "prev_day_close": 161.599998474121}, {"option": "COST280915C01170000", "bid": 124.0, "bid_size": 6.0, "ask": 133.0, "ask_size": 6.0, "iv": 0.2422, "open_interest": 24.0, "volume": 0.0, "delta": 0.5455, "gamma": 0.0012, "vega": 5.6639, "theta": -0.0885, "rho": 8.2153, "theo": 128.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-10-21T09:59:36", "percent_change": 0.0, "prev_day_close": 130.099998474121}, {"option": "COST280915P01170000", "bid": 164.0, "bid_size": 9.0, "ask": 173.0, "ask_size": 6.0, "iv": 0.2421, "open_interest": 4.0, "volume": 0.0, "delta": -0.5506, "gamma": 0.0016, "vega": 5.2662, "theta": -0.1232, "rho": -6.8132, "theo": 168.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.69, "last_trade_time": "2026-10-06T10:19:06", "percent_change": 0.0, "prev_day_close": 168.349998474121}, {"option": "COST280915C01180000", "bid": 121.0, "bid_size": 3.0, "ask": 129.0, "ask_size": 6.0, "iv": 0.2426, "open_interest": 9.0, "volume": 0.0, "delta": 0.5352, "gamma": 0.0012, "vega": 5.678, "theta": -0.0891, "rho": 8.0874, "theo": 124.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.63, "last_trade_time": "2026-10-08T10:16:11", "percent_change": 0.0, "prev_day_close": 126.25}, {"option": "COST280915P01180000", "bid": 170.0, "bid_size": 10.0, "ask": 180.0, "ask_size": 6.0, "iv": 0.2421, "open_interest": 0.0, "volume": 0.0, "delta": -0.5651, "gamma": 0.0016, "vega": 5.1885, "theta": -0.1241, "rho": -6.717, "theo": 175.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.849998474121}, {"option": "COST280915C01190000", "bid": 117.0, "bid_size": 31.0, "ask": 125.35, "ask_size": 10.0, "iv": 0.2422, "open_interest": 14.0, "volume": 0.0, "delta": 0.525, "gamma": 0.0012, "vega": 5.6885, "theta": -0.0896, "rho": 7.9594, "theo": 121.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.27, "last_trade_time": "2026-10-07T12:19:52", "percent_change": 0.0, "prev_day_close": 122.450000762939}, {"option": "COST280915P01190000", "bid": 177.0, "bid_size": 20.0, "ask": 186.0, "ask_size": 27.0, "iv": 0.2419, "open_interest": 0.0, "volume": 0.0, "delta": -0.5799, "gamma": 0.0016, "vega": 5.1412, "theta": -0.125, "rho": -6.7759, "theo": 181.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.224998474121}, {"option": "COST280915C01200000", "bid": 113.0, "bid_size": 8.0, "ask": 121.75, "ask_size": 18.0, "iv": 0.2417, "open_interest": 302.0, "volume": 2.0, "delta": 0.5148, "gamma": 0.0012, "vega": 5.6953, "theta": -0.09, "rho": 7.8294, "theo": 117.5182, "change": -2.235, "open": 120.02, "high": 120.04, "low": 120.02, "tick": "up", "last_trade_price": 120.04, "last_trade_time": "2026-11-06T10:54:19", "percent_change": -1.82785, "prev_day_close": 119.200000762939}, {"option": "COST280915P01200000", "bid": 184.0, "bid_size": 8.0, "ask": 193.0, "ask_size": 9.0, "iv": 0.2425, "open_interest": 29.0, "volume": 0.0, "delta": -0.5947, "gamma": 0.0017, "vega": 5.1012, "theta": -0.126, "rho": -6.8319, "theo": 188.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 225.07, "last_trade_time": "2026-10-27T12:24:39", "percent_change": 0.0, "prev_day_close": 187.074996948242}, {"option": "COST280915C01210000", "bid": 110.1, "bid_size": 19.0, "ask": 118.2, "ask_size": 24.0, "iv": 0.2421, "open_interest": 3.0, "volume": 0.0, "delta": 0.5048, "gamma": 0.0012, "vega": 5.6983, "theta": -0.0903, "rho": 7.6965, "theo": 113.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.3, "last_trade_time": "2026-09-08T15:01:45", "percent_change": 0.0, "prev_day_close": 115.549999237061}, {"option": "COST280915P01210000", "bid": 191.0, "bid_size": 26.0, "ask": 199.0, "ask_size": 26.0, "iv": 0.2419, "open_interest": 0.0, "volume": 0.0, "delta": -0.6093, "gamma": 0.0017, "vega": 5.0414, "theta": -0.1268, "rho": -6.7462, "theo": 194.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.974998474121}, {"option": "COST280915C01220000", "bid": 106.0, "bid_size": 4.0, "ask": 115.0, "ask_size": 6.0, "iv": 0.2416, "open_interest": 99.0, "volume": 0.0, "delta": 0.4947, "gamma": 0.0012, "vega": 5.6976, "theta": -0.0905, "rho": 7.5618, "theo": 110.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.3, "last_trade_time": "2026-10-29T12:56:03", "percent_change": 0.0, "prev_day_close": 112.150001525879}, {"option": "COST280915P01220000", "bid": 197.0, "bid_size": 8.0, "ask": 206.0, "ask_size": 6.0, "iv": 0.2409, "open_interest": 1.0, "volume": 0.0, "delta": -0.6242, "gamma": 0.0017, "vega": 4.9287, "theta": -0.1278, "rho": -6.5714, "theo": 201.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 303.17, "last_trade_time": "2026-09-25T11:09:50", "percent_change": 0.0, "prev_day_close": 201.324996948242}, {"option": "COST280915C01230000", "bid": 103.0, "bid_size": 9.0, "ask": 112.0, "ask_size": 17.0, "iv": 0.2421, "open_interest": 32.0, "volume": 0.0, "delta": 0.4848, "gamma": 0.0012, "vega": 5.6934, "theta": -0.0907, "rho": 7.4272, "theo": 107.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.25, "last_trade_time": "2026-11-04T10:58:18", "percent_change": 0.0, "prev_day_close": 108.625}, {"option": "COST280915P01230000", "bid": 204.0, "bid_size": 20.0, "ask": 213.0, "ask_size": 28.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": -0.6395, "gamma": 0.0017, "vega": 4.8334, "theta": -0.129, "rho": -6.611, "theo": 208.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 318.93, "last_trade_time": "2026-07-14T15:44:44", "percent_change": 0.0, "prev_day_close": 207.875}, {"option": "COST280915C01240000", "bid": 100.0, "bid_size": 7.0, "ask": 108.1, "ask_size": 26.0, "iv": 0.2416, "open_interest": 713.0, "volume": 11.0, "delta": 0.4749, "gamma": 0.0012, "vega": 5.6862, "theta": -0.0908, "rho": 7.2947, "theo": 103.955, "change": -2.9, "open": 105.9, "high": 107.46, "low": 105.9, "tick": "no_change", "last_trade_price": 106.1, "last_trade_time": "2026-11-06T10:54:19", "percent_change": -2.66055, "prev_day_close": 105.625}, {"option": "COST280915P01240000", "bid": 211.0, "bid_size": 19.0, "ask": 220.0, "ask_size": 28.0, "iv": 0.2402, "open_interest": 28.0, "volume": 0.0, "delta": -0.6546, "gamma": 0.0018, "vega": 4.7799, "theta": -0.13, "rho": -6.5715, "theo": 216.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 257.05, "last_trade_time": "2026-10-27T12:24:39", "percent_change": 0.0, "prev_day_close": 215.0}, {"option": "COST280915C01250000", "bid": 96.0, "bid_size": 13.0, "ask": 104.9, "ask_size": 11.0, "iv": 0.2407, "open_interest": 114.0, "volume": 0.0, "delta": 0.4652, "gamma": 0.0012, "vega": 5.6761, "theta": -0.0909, "rho": 7.1645, "theo": 100.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.1, "last_trade_time": "2026-10-21T14:20:59", "percent_change": 0.0, "prev_day_close": 102.400001525879}, {"option": "COST280915P01250000", "bid": 219.0, "bid_size": 30.0, "ask": 228.0, "ask_size": 20.0, "iv": 0.2416, "open_interest": 0.0, "volume": 0.0, "delta": -0.6697, "gamma": 0.0018, "vega": 4.6503, "theta": -0.1306, "rho": -6.3001, "theo": 223.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.550003051758}, {"option": "COST280915C01260000", "bid": 93.0, "bid_size": 6.0, "ask": 102.0, "ask_size": 6.0, "iv": 0.2408, "open_interest": 21.0, "volume": 0.0, "delta": 0.4555, "gamma": 0.0012, "vega": 5.663, "theta": -0.0909, "rho": 7.0355, "theo": 97.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.55, "last_trade_time": "2026-11-04T10:57:59", "percent_change": 0.0, "prev_day_close": 99.25}, {"option": "COST280915P01260000", "bid": 226.0, "bid_size": 8.0, "ask": 235.0, "ask_size": 6.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": -0.6853, "gamma": 0.0018, "vega": 4.5158, "theta": -0.132, "rho": -6.3252, "theo": 230.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.525001525879}, {"option": "COST280915C01270000", "bid": 90.0, "bid_size": 6.0, "ask": 99.0, "ask_size": 6.0, "iv": 0.2407, "open_interest": 100.0, "volume": 0.0, "delta": 0.4459, "gamma": 0.0012, "vega": 5.6468, "theta": -0.0908, "rho": 6.9059, "theo": 94.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.1, "last_trade_time": "2026-10-12T10:23:10", "percent_change": 0.0, "prev_day_close": 96.25}, {"option": "COST280915P01270000", "bid": 234.0, "bid_size": 7.0, "ask": 243.0, "ask_size": 13.0, "iv": 0.2413, "open_interest": 0.0, "volume": 0.0, "delta": -0.7006, "gamma": 0.0018, "vega": 4.4357, "theta": -0.1332, "rho": -6.3223, "theo": 238.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.224998474121}, {"option": "COST280915C01280000", "bid": 87.4, "bid_size": 6.0, "ask": 96.0, "ask_size": 6.0, "iv": 0.2408, "open_interest": 20.0, "volume": 0.0, "delta": 0.4365, "gamma": 0.0012, "vega": 5.6272, "theta": -0.0907, "rho": 6.7748, "theo": 91.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.92, "last_trade_time": "2026-09-21T15:24:43", "percent_change": 0.0, "prev_day_close": 93.2000007629394}, {"option": "COST280915P01280000", "bid": 241.5, "bid_size": 8.0, "ask": 250.0, "ask_size": 8.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": -0.7156, "gamma": 0.0018, "vega": 4.3447, "theta": -0.1339, "rho": -6.1774, "theo": 246.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.074996948242}, {"option": "COST280915C01290000", "bid": 85.0, "bid_size": 20.0, "ask": 94.0, "ask_size": 29.0, "iv": 0.2419, "open_interest": 0.0, "volume": 0.0, "delta": 0.4271, "gamma": 0.0011, "vega": 5.6043, "theta": -0.0905, "rho": 6.6423, "theo": 88.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "COST280915P01290000", "bid": 249.0, "bid_size": 20.0, "ask": 258.0, "ask_size": 21.0, "iv": 0.2399, "open_interest": 0.0, "volume": 0.0, "delta": -0.731, "gamma": 0.0019, "vega": 4.1736, "theta": -0.1339, "rho": -5.6574, "theo": 253.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.875}, {"option": "COST280915C01300000", "bid": 82.0, "bid_size": 11.0, "ask": 91.0, "ask_size": 20.0, "iv": 0.2414, "open_interest": 61.0, "volume": 1.0, "delta": 0.4179, "gamma": 0.0011, "vega": 5.5785, "theta": -0.0903, "rho": 6.5103, "theo": 86.1858, "change": -2.815, "open": 87.91, "high": 87.91, "low": 87.91, "tick": "up", "last_trade_price": 87.91, "last_trade_time": "2026-11-06T10:46:49", "percent_change": -3.10278, "prev_day_close": 87.6500015258789}, {"option": "COST280915P01300000", "bid": 257.0, "bid_size": 20.0, "ask": 266.0, "ask_size": 31.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": -0.7469, "gamma": 0.0019, "vega": 3.9506, "theta": -0.135, "rho": -5.656, "theo": 261.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 389.83, "last_trade_time": "2026-09-08T09:50:57", "percent_change": 0.0, "prev_day_close": 260.375}, {"option": "COST280915C01310000", "bid": 79.0, "bid_size": 21.0, "ask": 88.0, "ask_size": 26.0, "iv": 0.2407, "open_interest": 8.0, "volume": 0.0, "delta": 0.4087, "gamma": 0.0011, "vega": 5.5502, "theta": -0.09, "rho": 6.3803, "theo": 83.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.0, "last_trade_time": "2026-10-28T10:17:52", "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "COST280915P01310000", "bid": 265.0, "bid_size": 27.0, "ask": 274.0, "ask_size": 28.0, "iv": 0.2395, "open_interest": 1.0, "volume": 0.0, "delta": -0.7624, "gamma": 0.0019, "vega": 3.8473, "theta": -0.1359, "rho": -5.6772, "theo": 269.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 307.87, "last_trade_time": "2026-10-23T14:18:02", "percent_change": 0.0, "prev_day_close": 269.024993896484}, {"option": "COST280915C01320000", "bid": 77.0, "bid_size": 8.0, "ask": 85.0, "ask_size": 9.0, "iv": 0.2408, "open_interest": 2.0, "volume": 0.0, "delta": 0.3997, "gamma": 0.0011, "vega": 5.5199, "theta": -0.0896, "rho": 6.2533, "theo": 80.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.83, "last_trade_time": "2026-09-18T12:53:03", "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "COST280915P01320000", "bid": 274.0, "bid_size": 32.0, "ask": 282.0, "ask_size": 25.0, "iv": 0.2401, "open_interest": 0.0, "volume": 2.0, "delta": -0.7776, "gamma": 0.0019, "vega": 3.7147, "theta": -0.138, "rho": -4.9762, "theo": 278.1721, "change": 1.34, "open": 273.2, "high": 273.24, "low": 273.2, "tick": "up", "last_trade_price": 273.24, "last_trade_time": "2026-11-06T13:37:27", "percent_change": 0.492831, "prev_day_close": 277.199996948242}, {"option": "COST280915C01330000", "bid": 74.0, "bid_size": 29.0, "ask": 82.45, "ask_size": 7.0, "iv": 0.2403, "open_interest": 8.0, "volume": 0.0, "delta": 0.3908, "gamma": 0.0011, "vega": 5.4876, "theta": -0.0892, "rho": 6.1288, "theo": 78.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.2, "last_trade_time": "2026-11-03T09:59:44", "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "COST280915P01330000", "bid": 282.0, "bid_size": 28.0, "ask": 290.5, "ask_size": 28.0, "iv": 0.2396, "open_interest": 10.0, "volume": 0.0, "delta": -0.7939, "gamma": 0.002, "vega": 3.4497, "theta": -0.1406, "rho": -4.8904, "theo": 286.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 326.6, "last_trade_time": "2026-10-23T14:20:52", "percent_change": 0.0, "prev_day_close": 285.199996948242}, {"option": "COST280915C01340000", "bid": 72.0, "bid_size": 9.0, "ask": 81.0, "ask_size": 27.0, "iv": 0.2416, "open_interest": 2.0, "volume": 0.0, "delta": 0.3821, "gamma": 0.0011, "vega": 5.4536, "theta": -0.0888, "rho": 6.0061, "theo": 75.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.21, "last_trade_time": "2026-07-14T15:29:51", "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "COST280915P01340000", "bid": 290.0, "bid_size": 28.0, "ask": 299.0, "ask_size": 30.0, "iv": 0.2387, "open_interest": 0.0, "volume": 24.0, "delta": -0.8099, "gamma": 0.002, "vega": 3.2658, "theta": -0.1421, "rho": -4.8263, "theo": 295.076, "change": 1.98, "open": 290.33, "high": 290.33, "low": 285.51, "tick": "up", "last_trade_price": 290.13, "last_trade_time": "2026-11-06T13:44:04", "percent_change": 0.687144, "prev_day_close": 294.149993896484}, {"option": "COST280915C01350000", "bid": 69.0, "bid_size": 26.0, "ask": 78.0, "ask_size": 26.0, "iv": 0.2404, "open_interest": 4.0, "volume": 0.0, "delta": 0.3735, "gamma": 0.0011, "vega": 5.4168, "theta": -0.0883, "rho": 5.8828, "theo": 73.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.4, "last_trade_time": "2026-08-10T13:24:40", "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "COST280915P01350000", "bid": 299.0, "bid_size": 29.0, "ask": 308.0, "ask_size": 30.0, "iv": 0.24, "open_interest": 1.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.002, "vega": 3.17, "theta": -0.143, "rho": -4.8184, "theo": 303.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 346.35, "last_trade_time": "2026-10-23T14:21:26", "percent_change": 0.0, "prev_day_close": 301.774993896484}, {"option": "COST280915C01360000", "bid": 67.0, "bid_size": 6.0, "ask": 76.0, "ask_size": 6.0, "iv": 0.2409, "open_interest": 25.0, "volume": 0.0, "delta": 0.365, "gamma": 0.0011, "vega": 5.3773, "theta": -0.0878, "rho": 5.7589, "theo": 71.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.4, "last_trade_time": "2026-11-04T15:54:55", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "COST280915P01360000", "bid": 308.0, "bid_size": 11.0, "ask": 316.0, "ask_size": 15.0, "iv": 0.2392, "open_interest": 0.0, "volume": 0.0, "delta": -0.8403, "gamma": 0.002, "vega": 3.0454, "theta": -0.1446, "rho": -3.8206, "theo": 312.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 400.13, "last_trade_time": "2026-08-25T15:53:15", "percent_change": 0.0, "prev_day_close": 310.824996948242}, {"option": "COST280915C01370000", "bid": 65.0, "bid_size": 6.0, "ask": 74.0, "ask_size": 6.0, "iv": 0.2414, "open_interest": 2.0, "volume": 0.0, "delta": 0.3566, "gamma": 0.0011, "vega": 5.3353, "theta": -0.0872, "rho": 5.635, "theo": 69.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.92, "last_trade_time": "2026-10-09T12:10:47", "percent_change": 0.0, "prev_day_close": 70.4000015258789}, {"option": "COST280915P01370000", "bid": 317.0, "bid_size": 12.0, "ask": 325.0, "ask_size": 16.0, "iv": 0.2393, "open_interest": 0.0, "volume": 0.0, "delta": -0.8555, "gamma": 0.002, "vega": 2.7086, "theta": -0.148, "rho": -3.5614, "theo": 321.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 319.899993896484}, {"option": "COST280915C01380000", "bid": 63.5, "bid_size": 6.0, "ask": 71.85, "ask_size": 6.0, "iv": 0.242, "open_interest": 256.0, "volume": 0.0, "delta": 0.3484, "gamma": 0.0011, "vega": 5.2911, "theta": -0.0866, "rho": 5.5124, "theo": 66.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.76, "last_trade_time": "2026-10-26T15:29:13", "percent_change": 0.0, "prev_day_close": 68.2750015258789}, {"option": "COST280915P01380000", "bid": 326.0, "bid_size": 11.0, "ask": 334.0, "ask_size": 16.0, "iv": 0.2392, "open_interest": 0.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.002, "vega": 2.3779, "theta": -0.1488, "rho": -3.5762, "theo": 330.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 481.33, "last_trade_time": "2026-09-24T12:38:23", "percent_change": 0.0, "prev_day_close": 328.899993896484}, {"option": "COST280915C01390000", "bid": 61.0, "bid_size": 8.0, "ask": 70.0, "ask_size": 6.0, "iv": 0.2419, "open_interest": 9.0, "volume": 0.0, "delta": 0.3403, "gamma": 0.0011, "vega": 5.2454, "theta": -0.086, "rho": 5.3924, "theo": 64.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.65, "last_trade_time": "2026-08-31T09:44:21", "percent_change": 0.0, "prev_day_close": 66.125}, {"option": "COST280915P01390000", "bid": 335.0, "bid_size": 12.0, "ask": 343.0, "ask_size": 15.0, "iv": 0.2389, "open_interest": 0.0, "volume": 0.0, "delta": -0.8869, "gamma": 0.002, "vega": 2.2809, "theta": -0.1494, "rho": -3.4084, "theo": 339.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 447.73, "last_trade_time": "2026-08-31T15:06:07", "percent_change": 0.0, "prev_day_close": 337.875}, {"option": "COST280915C01400000", "bid": 60.05, "bid_size": 6.0, "ask": 67.5, "ask_size": 37.0, "iv": 0.2425, "open_interest": 89.0, "volume": 0.0, "delta": 0.3323, "gamma": 0.0011, "vega": 5.1987, "theta": -0.0853, "rho": 5.2757, "theo": 62.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.6, "last_trade_time": "2026-11-05T09:50:05", "percent_change": 0.0, "prev_day_close": 64.0249996185303}, {"option": "COST280915P01400000", "bid": 344.0, "bid_size": 22.0, "ask": 352.0, "ask_size": 16.0, "iv": 0.2363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9009, "gamma": 0.002, "vega": 2.113, "theta": -0.1427, "rho": -2.0401, "theo": 348.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 504.02, "last_trade_time": "2026-09-21T13:19:04", "percent_change": 0.0, "prev_day_close": 347.149993896484}, {"option": "COST280915C01420000", "bid": 55.5, "bid_size": 33.0, "ask": 62.15, "ask_size": 14.0, "iv": 0.2405, "open_interest": 235.0, "volume": 0.0, "delta": 0.3169, "gamma": 0.001, "vega": 5.1024, "theta": -0.0839, "rho": 5.0498, "theo": 58.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.43, "last_trade_time": "2026-10-29T12:56:03", "percent_change": 0.0, "prev_day_close": 60.0750007629394}, {"option": "COST280915P01420000", "bid": 363.0, "bid_size": 12.0, "ask": 370.15, "ask_size": 6.0, "iv": 0.2325, "open_interest": 0.0, "volume": 2.0, "delta": -0.9257, "gamma": 0.0018, "vega": 1.3782, "theta": -0.1447, "rho": -1.9947, "theo": 367.5191, "change": 3.66, "open": 361.0, "high": 362.06, "low": 361.0, "tick": "up", "last_trade_price": 362.06, "last_trade_time": "2026-11-06T13:37:27", "percent_change": 1.02121, "prev_day_close": 364.949996948242}, {"option": "COST280915C01440000", "bid": 52.0, "bid_size": 12.0, "ask": 58.5, "ask_size": 12.0, "iv": 0.2407, "open_interest": 294.0, "volume": 11.0, "delta": 0.3019, "gamma": 0.001, "vega": 5.0002, "theta": -0.0824, "rho": 4.8274, "theo": 55.1361, "change": -3.225, "open": 55.63, "high": 57.28, "low": 55.63, "tick": "no_change", "last_trade_price": 55.9, "last_trade_time": "2026-11-06T10:54:19", "percent_change": -5.45455, "prev_day_close": 56.3999996185303}, {"option": "COST280915P01440000", "bid": 383.5, "bid_size": 32.0, "ask": 389.95, "ask_size": 16.0, "iv": 0.2416, "open_interest": 0.0, "volume": 199.0, "delta": -0.9481, "gamma": 0.0015, "vega": 1.2042, "theta": -0.1427, "rho": -1.3032, "theo": 386.6126, "change": 10.01, "open": 379.24, "high": 386.66, "low": 376.15, "tick": "no_change", "last_trade_price": 386.66, "last_trade_time": "2026-11-06T15:58:02", "percent_change": 2.65764, "prev_day_close": 385.100006103516}, {"option": "COST280915C01460000", "bid": 49.25, "bid_size": 35.0, "ask": 57.0, "ask_size": 40.0, "iv": 0.2435, "open_interest": 92.0, "volume": 0.0, "delta": 0.2876, "gamma": 0.001, "vega": 4.8912, "theta": -0.0807, "rho": 4.6075, "theo": 51.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.79, "last_trade_time": "2026-11-04T15:54:55", "percent_change": 0.0, "prev_day_close": 52.6749992370606}, {"option": "COST280915P01460000", "bid": 402.0, "bid_size": 13.0, "ask": 410.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0011, "vega": 0.506, "theta": -0.1231, "rho": 0.0, "theo": 406.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 499.56, "last_trade_time": "2026-08-25T15:49:30", "percent_change": 0.0, "prev_day_close": 404.5}, {"option": "COST280915C01480000", "bid": 44.35, "bid_size": 59.0, "ask": 52.5, "ask_size": 32.0, "iv": 0.2405, "open_interest": 27.0, "volume": 1.0, "delta": 0.2738, "gamma": 0.001, "vega": 4.7783, "theta": -0.079, "rho": 4.3967, "theo": 48.4949, "change": -3.12, "open": 49.03, "high": 49.03, "low": 49.03, "tick": "down", "last_trade_price": 49.03, "last_trade_time": "2026-11-06T10:46:49", "percent_change": -5.98274, "prev_day_close": 49.9500007629394}, {"option": "COST280915P01480000", "bid": 421.0, "bid_size": 13.0, "ask": 430.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0007, "vega": 0.0, "theta": -0.1231, "rho": 0.0, "theo": 426.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 423.75}, {"option": "COST280915C01500000", "bid": 43.05, "bid_size": 35.0, "ask": 50.0, "ask_size": 38.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": 0.2606, "gamma": 0.0009, "vega": 4.6649, "theta": -0.0772, "rho": 4.1978, "theo": 45.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.375}, {"option": "COST280915P01500000", "bid": 441.0, "bid_size": 13.0, "ask": 451.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0004, "vega": 0.0, "theta": -0.1231, "rho": 0.0, "theo": 446.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 443.675003051758}, {"option": "COST280915C01520000", "bid": 38.0, "bid_size": 100.0, "ask": 46.75, "ask_size": 35.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": 0.2479, "gamma": 0.0009, "vega": 4.5501, "theta": -0.0754, "rho": 4.0057, "theo": 42.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "COST280915P01520000", "bid": 461.0, "bid_size": 13.0, "ask": 470.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0001, "vega": 0.0, "theta": -0.1231, "rho": 0.0, "theo": 466.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 463.699996948242}, {"option": "COST280915C01540000", "bid": 36.0, "bid_size": 47.0, "ask": 45.0, "ask_size": 43.0, "iv": 0.2423, "open_interest": 0.0, "volume": 0.0, "delta": 0.2358, "gamma": 0.0009, "vega": 4.4316, "theta": -0.0736, "rho": 3.8169, "theo": 40.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5750007629394}, {"option": "COST280915P01540000", "bid": 483.05, "bid_size": 2.0, "ask": 489.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 175.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1231, "rho": 0.0, "theo": 486.4, "change": 12.01, "open": 478.81, "high": 486.26, "low": 475.27, "tick": "no_change", "last_trade_price": 486.26, "last_trade_time": "2026-11-06T15:58:02", "percent_change": 2.53242, "prev_day_close": 484.349990844727}, {"option": "COST280915C01560000", "bid": 33.0, "bid_size": 50.0, "ask": 41.75, "ask_size": 39.0, "iv": 0.241, "open_interest": 0.0, "volume": 0.0, "delta": 0.2243, "gamma": 0.0009, "vega": 4.3104, "theta": -0.0717, "rho": 3.6343, "theo": 37.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7249984741211}, {"option": "COST280915P01560000", "bid": 501.0, "bid_size": 12.0, "ask": 510.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1231, "rho": 0.0, "theo": 506.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 504.5}, {"option": "COST280915C01580000", "bid": 31.2, "bid_size": 50.0, "ask": 38.4, "ask_size": 33.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": 0.2132, "gamma": 0.0008, "vega": 4.1897, "theta": -0.0698, "rho": 3.4624, "theo": 35.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "COST280915P01580000", "bid": 521.0, "bid_size": 14.0, "ask": 530.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1231, "rho": 0.0, "theo": 526.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 524.5}, {"option": "COST280915C01600000", "bid": 30.95, "bid_size": 26.0, "ask": 36.45, "ask_size": 42.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": 0.2027, "gamma": 0.0008, "vega": 4.0712, "theta": -0.0678, "rho": 3.3002, "theo": 33.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9000005722046}, {"option": "COST280915P01600000", "bid": 541.0, "bid_size": 16.0, "ask": 550.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1231, "rho": 0.0, "theo": 546.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 543.25}, {"option": "COST281215C00460000", "bid": 629.0, "bid_size": 21.0, "ask": 637.0, "ask_size": 1.0, "iv": 0.3094, "open_interest": 731.0, "volume": 43.0, "delta": 0.9902, "gamma": 0.0001, "vega": 0.5825, "theta": 0.0, "rho": 8.5016, "theo": 633.8448, "change": -1.93, "open": 640.5, "high": 641.84, "low": 640.5, "tick": "down", "last_trade_price": 641.07, "last_trade_time": "2026-11-06T12:50:14", "percent_change": -0.300156, "prev_day_close": 636.0}, {"option": "COST281215P00460000", "bid": 1.47, "bid_size": 64.0, "ask": 4.5, "ask_size": 56.0, "iv": 0.3262, "open_interest": 204.0, "volume": 1.0, "delta": -0.0151, "gamma": 0.0001, "vega": 0.5969, "theta": -0.0117, "rho": -0.3621, "theo": 2.9993, "change": 0.08, "open": 2.33, "high": 2.33, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-06T10:01:25", "percent_change": 3.55556, "prev_day_close": 2.93500006198883}, {"option": "COST281215C00470000", "bid": 621.0, "bid_size": 1.0, "ask": 629.0, "ask_size": 1.0, "iv": 0.3224, "open_interest": 80.0, "volume": 68.0, "delta": 0.9891, "gamma": 0.0001, "vega": 0.6191, "theta": 0.0, "rho": 8.6633, "theo": 625.0443, "change": -2.4, "open": 630.0, "high": 632.25, "low": 629.0, "tick": "no_change", "last_trade_price": 631.85, "last_trade_time": "2026-11-06T12:44:42", "percent_change": -0.3784, "prev_day_close": 627.0}, {"option": "COST281215P00470000", "bid": 0.87, "bid_size": 54.0, "ask": 5.7, "ask_size": 70.0, "iv": 0.3242, "open_interest": 84.0, "volume": 37.0, "delta": -0.0162, "gamma": 0.0001, "vega": 0.6352, "theta": -0.0124, "rho": -0.3875, "theo": 3.2216, "change": -0.47, "open": 4.48, "high": 4.48, "low": 2.53, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-11-06T12:49:48", "percent_change": -12.5333, "prev_day_close": 3.50500011444092}, {"option": "COST281215C00480000", "bid": 612.0, "bid_size": 6.0, "ask": 620.0, "ask_size": 1.0, "iv": 0.3157, "open_interest": 42.0, "volume": 51.0, "delta": 0.9879, "gamma": 0.0001, "vega": 0.6577, "theta": 0.0, "rho": 8.8231, "theo": 616.2602, "change": -5.08, "open": 618.8, "high": 620.92, "low": 618.4, "tick": "up", "last_trade_price": 620.92, "last_trade_time": "2026-11-06T12:32:55", "percent_change": -0.811502, "prev_day_close": 618.0}, {"option": "COST281215P00480000", "bid": 2.32, "bid_size": 15.0, "ask": 5.55, "ask_size": 15.0, "iv": 0.3271, "open_interest": 48.0, "volume": 8.0, "delta": -0.0175, "gamma": 0.0001, "vega": 0.676, "theta": -0.013, "rho": -0.4163, "theo": 3.461, "change": 0.125, "open": 3.55, "high": 4.0, "low": 3.36, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T12:48:50", "percent_change": 3.22581, "prev_day_close": 3.92500007152557}, {"option": "COST281215C00490000", "bid": 603.0, "bid_size": 6.0, "ask": 611.0, "ask_size": 1.0, "iv": 0.3092, "open_interest": 61.0, "volume": 56.0, "delta": 0.9866, "gamma": 0.0001, "vega": 0.6988, "theta": 0.0, "rho": 8.9808, "theo": 607.4937, "change": -6.07, "open": 610.0, "high": 610.93, "low": 608.85, "tick": "no_change", "last_trade_price": 610.93, "last_trade_time": "2026-11-06T12:25:47", "percent_change": -0.983793, "prev_day_close": 610.0}, {"option": "COST281215P00490000", "bid": 1.42, "bid_size": 46.0, "ask": 7.7, "ask_size": 67.0, "iv": 0.3286, "open_interest": 42.0, "volume": 1.0, "delta": -0.0188, "gamma": 0.0001, "vega": 0.7196, "theta": -0.0138, "rho": -0.4466, "theo": 3.7182, "change": -0.535, "open": 3.92, "high": 3.92, "low": 3.92, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-11-06T09:33:37", "percent_change": -12.009, "prev_day_close": 4.71500015258789}, {"option": "COST281215C00500000", "bid": 594.0, "bid_size": 6.0, "ask": 604.5, "ask_size": 1.0, "iv": 0.3106, "open_interest": 250.0, "volume": 4.0, "delta": 0.9853, "gamma": 0.0001, "vega": 0.7423, "theta": 0.0, "rho": 9.1361, "theo": 598.7461, "change": -6.9, "open": 600.75, "high": 601.1, "low": 600.75, "tick": "up", "last_trade_price": 601.1, "last_trade_time": "2026-11-06T12:18:45", "percent_change": -1.13487, "prev_day_close": 601.0}, {"option": "COST281215P00500000", "bid": 2.28, "bid_size": 49.0, "ask": 6.05, "ask_size": 67.0, "iv": 0.3164, "open_interest": 166.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0001, "vega": 0.7648, "theta": -0.0145, "rho": -0.4791, "theo": 3.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.81, "last_trade_time": "2026-10-30T13:45:34", "percent_change": 0.0, "prev_day_close": 3.91500008106232}, {"option": "COST281215C00520000", "bid": 577.0, "bid_size": 4.0, "ask": 585.0, "ask_size": 1.0, "iv": 0.3047, "open_interest": 165.0, "volume": 7.0, "delta": 0.9823, "gamma": 0.0001, "vega": 0.8366, "theta": 0.0, "rho": 9.4381, "theo": 581.313, "change": -8.25, "open": 583.35, "high": 583.85, "low": 582.75, "tick": "down", "last_trade_price": 582.75, "last_trade_time": "2026-11-06T12:18:46", "percent_change": -1.39594, "prev_day_close": 584.0}, {"option": "COST281215P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 8.35, "ask_size": 49.0, "iv": 0.3031, "open_interest": 3.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0001, "vega": 0.8607, "theta": -0.0161, "rho": -0.552, "theo": 4.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-04T15:08:29", "percent_change": 0.0, "prev_day_close": 4.9300001906231}, {"option": "COST281215C00540000", "bid": 560.0, "bid_size": 6.0, "ask": 568.0, "ask_size": 4.0, "iv": 0.3039, "open_interest": 16.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0001, "vega": 0.939, "theta": 0.0, "rho": 9.7297, "theo": 563.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 561.4, "last_trade_time": "2026-11-04T11:40:54", "percent_change": 0.0, "prev_day_close": 565.375}, {"option": "COST281215P00540000", "bid": 0.61, "bid_size": 43.0, "ask": 9.15, "ask_size": 67.0, "iv": 0.2985, "open_interest": 23.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0001, "vega": 0.9686, "theta": -0.0179, "rho": -0.6311, "theo": 5.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.94, "last_trade_time": "2026-10-27T09:47:07", "percent_change": 0.0, "prev_day_close": 5.00499999988824}, {"option": "COST281215C00560000", "bid": 543.0, "bid_size": 3.0, "ask": 551.0, "ask_size": 3.0, "iv": 0.3016, "open_interest": 21.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0001, "vega": 1.0517, "theta": 0.0, "rho": 10.0104, "theo": 546.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 503.85, "last_trade_time": "2026-10-26T10:30:45", "percent_change": 0.0, "prev_day_close": 548.674987792969}, {"option": "COST281215P00560000", "bid": 2.5, "bid_size": 104.0, "ask": 11.0, "ask_size": 104.0, "iv": 0.3044, "open_interest": 69.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0002, "vega": 1.0879, "theta": -0.0198, "rho": -0.7262, "theo": 6.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.03, "last_trade_time": "2026-11-02T13:00:47", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "COST281215C00580000", "bid": 526.0, "bid_size": 4.0, "ask": 534.0, "ask_size": 3.0, "iv": 0.298, "open_interest": 8.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0002, "vega": 1.1759, "theta": 0.0, "rho": 10.2765, "theo": 529.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 502.68, "last_trade_time": "2026-11-02T09:50:41", "percent_change": 0.0, "prev_day_close": 531.5}, {"option": "COST281215P00580000", "bid": 2.38, "bid_size": 55.0, "ask": 12.0, "ask_size": 56.0, "iv": 0.2952, "open_interest": 37.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0002, "vega": 1.2156, "theta": -0.022, "rho": -0.8294, "theo": 7.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.56, "last_trade_time": "2026-09-11T12:57:04", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "COST281215C00600000", "bid": 509.0, "bid_size": 8.0, "ask": 517.0, "ask_size": 5.0, "iv": 0.2936, "open_interest": 92.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0002, "vega": 1.3087, "theta": 0.0, "rho": 10.5281, "theo": 512.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 519.5, "last_trade_time": "2026-11-05T15:19:19", "percent_change": 0.0, "prev_day_close": 514.0}, {"option": "COST281215P00600000", "bid": 3.45, "bid_size": 34.0, "ask": 13.0, "ask_size": 54.0, "iv": 0.2907, "open_interest": 47.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0002, "vega": 1.3539, "theta": -0.0242, "rho": -0.9421, "theo": 8.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-10-30T12:35:43", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "COST281215C00610000", "bid": 500.0, "bid_size": 8.0, "ask": 508.0, "ask_size": 3.0, "iv": 0.2874, "open_interest": 5.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0002, "vega": 1.3786, "theta": 0.0, "rho": 10.6492, "theo": 504.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 359.65, "last_trade_time": "2026-09-23T11:12:59", "percent_change": 0.0, "prev_day_close": 506.5}, {"option": "COST281215P00610000", "bid": 5.0, "bid_size": 41.0, "ask": 11.95, "ask_size": 55.0, "iv": 0.2862, "open_interest": 32.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0002, "vega": 1.4285, "theta": -0.0254, "rho": -1.0094, "theo": 8.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-10-21T11:45:43", "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "COST281215C00620000", "bid": 492.0, "bid_size": 6.0, "ask": 500.0, "ask_size": 3.0, "iv": 0.2885, "open_interest": 30.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0002, "vega": 1.4514, "theta": 0.0, "rho": 10.7664, "theo": 495.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 451.1, "last_trade_time": "2026-10-23T11:07:04", "percent_change": 0.0, "prev_day_close": 498.0}, {"option": "COST281215P00620000", "bid": 5.0, "bid_size": 46.0, "ask": 14.95, "ask_size": 61.0, "iv": 0.2903, "open_interest": 47.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0002, "vega": 1.5072, "theta": -0.0267, "rho": -1.0758, "theo": 9.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-10-21T11:47:03", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "COST281215C00630000", "bid": 484.0, "bid_size": 10.0, "ask": 492.0, "ask_size": 6.0, "iv": 0.2891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0002, "vega": 1.5276, "theta": 0.0, "rho": 10.8789, "theo": 487.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 489.25}, {"option": "COST281215P00630000", "bid": 6.0, "bid_size": 43.0, "ask": 15.0, "ask_size": 56.0, "iv": 0.2873, "open_interest": 1.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0002, "vega": 1.5854, "theta": -0.028, "rho": -1.1446, "theo": 10.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-09-11T12:19:54", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "COST281215C00640000", "bid": 475.0, "bid_size": 10.0, "ask": 484.0, "ask_size": 5.0, "iv": 0.2861, "open_interest": 7.0, "volume": 4.0, "delta": 0.9546, "gamma": 0.0002, "vega": 1.6064, "theta": 0.0, "rho": 10.9862, "theo": 479.069, "change": -6.5, "open": 482.2, "high": 482.2, "low": 481.5, "tick": "down", "last_trade_price": 481.5, "last_trade_time": "2026-11-06T12:24:36", "percent_change": -1.33197, "prev_day_close": 480.5}, {"option": "COST281215P00640000", "bid": 7.7, "bid_size": 20.0, "ask": 12.65, "ask_size": 35.0, "iv": 0.2789, "open_interest": 17.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0003, "vega": 1.6682, "theta": -0.0293, "rho": -1.2184, "theo": 10.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.94, "last_trade_time": "2026-09-28T10:06:04", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "COST281215C00650000", "bid": 467.0, "bid_size": 10.0, "ask": 475.0, "ask_size": 1.0, "iv": 0.283, "open_interest": 37.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0002, "vega": 1.6871, "theta": 0.0, "rho": 11.0889, "theo": 470.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 456.82, "last_trade_time": "2026-11-02T14:02:12", "percent_change": 0.0, "prev_day_close": 473.225006103516}, {"option": "COST281215P00650000", "bid": 9.0, "bid_size": 62.0, "ask": 13.6, "ask_size": 42.0, "iv": 0.2796, "open_interest": 19.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0003, "vega": 1.7497, "theta": -0.0307, "rho": -1.2954, "theo": 11.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-04T12:14:46", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "COST281215C00660000", "bid": 459.0, "bid_size": 8.0, "ask": 467.0, "ask_size": 1.0, "iv": 0.2827, "open_interest": 8.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0003, "vega": 1.7694, "theta": 0.0, "rho": 11.1877, "theo": 462.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 428.0, "last_trade_time": "2026-10-30T13:41:48", "percent_change": 0.0, "prev_day_close": 465.0}, {"option": "COST281215P00660000", "bid": 8.0, "bid_size": 56.0, "ask": 17.2, "ask_size": 68.0, "iv": 0.2808, "open_interest": 37.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0003, "vega": 1.8362, "theta": -0.0321, "rho": -1.3714, "theo": 12.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-14T11:35:36", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "COST281215C00670000", "bid": 451.0, "bid_size": 6.0, "ask": 459.0, "ask_size": 1.0, "iv": 0.2821, "open_interest": 3.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0003, "vega": 1.8536, "theta": 0.0, "rho": 11.2829, "theo": 454.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 372.48, "last_trade_time": "2026-10-13T09:38:15", "percent_change": 0.0, "prev_day_close": 456.5}, {"option": "COST281215P00670000", "bid": 10.05, "bid_size": 55.0, "ask": 17.05, "ask_size": 62.0, "iv": 0.2796, "open_interest": 5.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0003, "vega": 1.9279, "theta": -0.0336, "rho": -1.4599, "theo": 13.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.88, "last_trade_time": "2026-11-04T12:11:11", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "COST281215C00680000", "bid": 443.0, "bid_size": 7.0, "ask": 451.0, "ask_size": 3.0, "iv": 0.2812, "open_interest": 18.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.0003, "vega": 1.9406, "theta": 0.0, "rho": 11.3736, "theo": 446.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 391.8, "last_trade_time": "2026-10-15T09:30:06", "percent_change": 0.0, "prev_day_close": 449.0}, {"option": "COST281215P00680000", "bid": 11.3, "bid_size": 85.0, "ask": 19.0, "ask_size": 117.0, "iv": 0.2814, "open_interest": 43.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0003, "vega": 2.0214, "theta": -0.035, "rho": -1.5489, "theo": 14.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.6, "last_trade_time": "2026-08-28T09:35:34", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "COST281215C00690000", "bid": 435.0, "bid_size": 5.0, "ask": 443.0, "ask_size": 3.0, "iv": 0.28, "open_interest": 2.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0003, "vega": 2.0307, "theta": 0.0, "rho": 11.4586, "theo": 438.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 319.0, "last_trade_time": "2026-10-05T15:24:38", "percent_change": 0.0, "prev_day_close": 440.75}, {"option": "COST281215P00690000", "bid": 12.35, "bid_size": 48.0, "ask": 18.95, "ask_size": 53.0, "iv": 0.2774, "open_interest": 32.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0003, "vega": 2.1155, "theta": -0.0366, "rho": -1.64, "theo": 15.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-10-12T15:54:46", "percent_change": 0.0, "prev_day_close": 15.5750002861023}, {"option": "COST281215C00700000", "bid": 427.0, "bid_size": 5.0, "ask": 435.0, "ask_size": 3.0, "iv": 0.2786, "open_interest": 24.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.0003, "vega": 2.1233, "theta": 0.0, "rho": 11.5374, "theo": 430.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 399.4, "last_trade_time": "2026-11-03T13:35:42", "percent_change": 0.0, "prev_day_close": 432.925003051758}, {"option": "COST281215P00700000", "bid": 14.0, "bid_size": 46.0, "ask": 20.95, "ask_size": 71.0, "iv": 0.2795, "open_interest": 71.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0004, "vega": 2.2139, "theta": -0.0382, "rho": -1.7367, "theo": 16.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.28, "last_trade_time": "2026-11-04T12:14:46", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "COST281215C00710000", "bid": 419.0, "bid_size": 5.0, "ask": 427.0, "ask_size": 3.0, "iv": 0.277, "open_interest": 3.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0004, "vega": 2.2174, "theta": 0.0, "rho": 11.6106, "theo": 422.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 350.0, "last_trade_time": "2026-08-25T09:30:25", "percent_change": 0.0, "prev_day_close": 424.925003051758}, {"option": "COST281215P00710000", "bid": 15.8, "bid_size": 44.0, "ask": 19.95, "ask_size": 43.0, "iv": 0.2748, "open_interest": 11.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0004, "vega": 2.306, "theta": -0.0398, "rho": -1.8351, "theo": 17.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.86, "last_trade_time": "2026-09-09T15:34:17", "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "COST281215C00720000", "bid": 411.0, "bid_size": 9.0, "ask": 419.0, "ask_size": 3.0, "iv": 0.2752, "open_interest": 0.0, "volume": 4.0, "delta": 0.924, "gamma": 0.0004, "vega": 2.3124, "theta": 0.0, "rho": 11.6793, "theo": 414.1573, "change": -4.75, "open": 417.25, "high": 417.75, "low": 417.25, "tick": "up", "last_trade_price": 417.75, "last_trade_time": "2026-11-06T12:24:24", "percent_change": -1.12426, "prev_day_close": 416.074996948242}, {"option": "COST281215P00720000", "bid": 16.2, "bid_size": 49.0, "ask": 20.85, "ask_size": 40.0, "iv": 0.2713, "open_interest": 31.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0004, "vega": 2.4079, "theta": -0.0414, "rho": -1.9343, "theo": 18.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-26T14:29:12", "percent_change": 0.0, "prev_day_close": 19.0249996185303}, {"option": "COST281215C00730000", "bid": 403.0, "bid_size": 9.0, "ask": 411.0, "ask_size": 2.0, "iv": 0.2732, "open_interest": 5.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0004, "vega": 2.4086, "theta": -0.0008, "rho": 11.744, "theo": 406.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 271.95, "last_trade_time": "2026-09-22T15:47:24", "percent_change": 0.0, "prev_day_close": 409.0}, {"option": "COST281215P00730000", "bid": 17.35, "bid_size": 48.0, "ask": 22.25, "ask_size": 40.0, "iv": 0.2702, "open_interest": 13.0, "volume": 0.0, "delta": -0.0915, "gamma": 0.0004, "vega": 2.5136, "theta": -0.0431, "rho": -2.0478, "theo": 19.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.88, "last_trade_time": "2026-11-05T11:24:47", "percent_change": 0.0, "prev_day_close": 19.7749996185303}, {"option": "COST281215C00740000", "bid": 395.0, "bid_size": 9.0, "ask": 403.0, "ask_size": 2.0, "iv": 0.2711, "open_interest": 22.0, "volume": 2.0, "delta": 0.9145, "gamma": 0.0004, "vega": 2.5068, "theta": -0.0031, "rho": 11.8039, "theo": 398.4783, "change": -4.6, "open": 401.55, "high": 402.05, "low": 401.55, "tick": "up", "last_trade_price": 402.05, "last_trade_time": "2026-11-06T12:24:24", "percent_change": -1.13119, "prev_day_close": 400.524993896484}, {"option": "COST281215P00740000", "bid": 19.3, "bid_size": 49.0, "ask": 23.0, "ask_size": 6.0, "iv": 0.2692, "open_interest": 38.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0004, "vega": 2.6171, "theta": -0.0448, "rho": -2.1592, "theo": 21.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-09-25T14:57:27", "percent_change": 0.0, "prev_day_close": 21.5249996185303}, {"option": "COST281215C00750000", "bid": 387.0, "bid_size": 4.0, "ask": 396.0, "ask_size": 3.0, "iv": 0.2708, "open_interest": 9.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.0004, "vega": 2.6076, "theta": -0.0055, "rho": 11.8574, "theo": 390.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 267.7, "last_trade_time": "2026-10-02T10:09:22", "percent_change": 0.0, "prev_day_close": 393.024993896484}, {"option": "COST281215P00750000", "bid": 20.05, "bid_size": 55.0, "ask": 24.8, "ask_size": 35.0, "iv": 0.2676, "open_interest": 40.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.0005, "vega": 2.7247, "theta": -0.0465, "rho": -2.2731, "theo": 22.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.38, "last_trade_time": "2026-11-05T14:01:05", "percent_change": 0.0, "prev_day_close": 23.625}, {"option": "COST281215C00760000", "bid": 380.0, "bid_size": 6.0, "ask": 388.0, "ask_size": 3.0, "iv": 0.2702, "open_interest": 3.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0004, "vega": 2.7104, "theta": -0.0078, "rho": 11.9037, "theo": 383.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 378.75, "last_trade_time": "2026-11-04T12:38:47", "percent_change": 0.0, "prev_day_close": 385.824996948242}, {"option": "COST281215P00760000", "bid": 20.0, "bid_size": 15.0, "ask": 28.3, "ask_size": 15.0, "iv": 0.2675, "open_interest": 6.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.0005, "vega": 2.8348, "theta": -0.0482, "rho": -2.3902, "theo": 23.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-11-04T12:21:26", "percent_change": 0.0, "prev_day_close": 23.1750001907349}, {"option": "COST281215C00770000", "bid": 372.0, "bid_size": 9.0, "ask": 380.0, "ask_size": 3.0, "iv": 0.2676, "open_interest": 20.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0004, "vega": 2.814, "theta": -0.0102, "rho": 11.9437, "theo": 375.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 283.1, "last_trade_time": "2026-08-27T12:46:05", "percent_change": 0.0, "prev_day_close": 378.0}, {"option": "COST281215P00770000", "bid": 21.0, "bid_size": 48.0, "ask": 30.9, "ask_size": 54.0, "iv": 0.2673, "open_interest": 12.0, "volume": 0.0, "delta": -0.1143, "gamma": 0.0005, "vega": 2.9318, "theta": -0.05, "rho": -2.5131, "theo": 25.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.55, "last_trade_time": "2026-09-15T15:23:05", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "COST281215C00780000", "bid": 364.0, "bid_size": 9.0, "ask": 373.0, "ask_size": 4.0, "iv": 0.2666, "open_interest": 5.0, "volume": 0.0, "delta": 0.8933, "gamma": 0.0005, "vega": 2.9176, "theta": -0.0126, "rho": 11.9786, "theo": 367.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 266.16, "last_trade_time": "2026-10-06T14:58:39", "percent_change": 0.0, "prev_day_close": 370.0}, {"option": "COST281215P00780000", "bid": 23.0, "bid_size": 37.0, "ask": 30.2, "ask_size": 12.0, "iv": 0.263, "open_interest": 48.0, "volume": 0.0, "delta": -0.1205, "gamma": 0.0005, "vega": 3.0456, "theta": -0.0518, "rho": -2.6309, "theo": 27.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.65, "last_trade_time": "2026-09-28T10:39:09", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "COST281215C00790000", "bid": 357.0, "bid_size": 8.0, "ask": 365.0, "ask_size": 1.0, "iv": 0.2654, "open_interest": 7.0, "volume": 0.0, "delta": 0.8875, "gamma": 0.0005, "vega": 3.0214, "theta": -0.0149, "rho": 12.0096, "theo": 360.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 308.85, "last_trade_time": "2026-10-19T15:29:56", "percent_change": 0.0, "prev_day_close": 362.324996948242}, {"option": "COST281215P00790000", "bid": 27.1, "bid_size": 14.0, "ask": 31.3, "ask_size": 33.0, "iv": 0.265, "open_interest": 34.0, "volume": 0.0, "delta": -0.127, "gamma": 0.0006, "vega": 3.1603, "theta": -0.0537, "rho": -2.7701, "theo": 28.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.43, "last_trade_time": "2026-10-21T14:13:25", "percent_change": 0.0, "prev_day_close": 28.9250001907349}, {"option": "COST281215C00800000", "bid": 350.0, "bid_size": 8.0, "ask": 358.0, "ask_size": 2.0, "iv": 0.2656, "open_interest": 170.0, "volume": 0.0, "delta": 0.8815, "gamma": 0.0005, "vega": 3.1261, "theta": -0.0173, "rho": 12.0356, "theo": 353.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 369.24, "last_trade_time": "2026-11-05T11:14:54", "percent_change": 0.0, "prev_day_close": 355.774993896484}, {"option": "COST281215P00800000", "bid": 29.0, "bid_size": 31.0, "ask": 33.55, "ask_size": 29.0, "iv": 0.2649, "open_interest": 43.0, "volume": 2.0, "delta": -0.1338, "gamma": 0.0006, "vega": 3.267, "theta": -0.0555, "rho": -2.9039, "theo": 30.4798, "change": 1.375, "open": 30.35, "high": 30.35, "low": 30.25, "tick": "down", "last_trade_price": 30.25, "last_trade_time": "2026-11-06T12:38:37", "percent_change": 4.7619, "prev_day_close": 30.8999996185303}, {"option": "COST281215C00810000", "bid": 342.0, "bid_size": 11.0, "ask": 351.0, "ask_size": 5.0, "iv": 0.264, "open_interest": 2.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0005, "vega": 3.2323, "theta": -0.0197, "rho": 12.0549, "theo": 345.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 355.0, "last_trade_time": "2026-11-05T14:13:43", "percent_change": 0.0, "prev_day_close": 348.25}, {"option": "COST281215P00810000", "bid": 29.05, "bid_size": 53.0, "ask": 35.4, "ask_size": 32.0, "iv": 0.2612, "open_interest": 53.0, "volume": 2.0, "delta": -0.1408, "gamma": 0.0006, "vega": 3.3826, "theta": -0.0574, "rho": -3.0369, "theo": 32.3292, "change": 1.505, "open": 32.0, "high": 32.0, "low": 31.78, "tick": "down", "last_trade_price": 31.78, "last_trade_time": "2026-11-06T12:38:39", "percent_change": 4.9711, "prev_day_close": 31.3250007629394}, {"option": "COST281215C00820000", "bid": 335.0, "bid_size": 8.0, "ask": 343.0, "ask_size": 2.0, "iv": 0.2622, "open_interest": 26.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0006, "vega": 3.3398, "theta": -0.0221, "rho": 12.0664, "theo": 338.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.0, "last_trade_time": "2026-10-15T09:36:08", "percent_change": 0.0, "prev_day_close": 340.524993896484}, {"option": "COST281215P00820000", "bid": 32.8, "bid_size": 14.0, "ask": 37.15, "ask_size": 11.0, "iv": 0.2626, "open_interest": 53.0, "volume": 2.0, "delta": -0.1481, "gamma": 0.0006, "vega": 3.497, "theta": -0.0593, "rho": -3.1739, "theo": 34.2794, "change": 0.785, "open": 33.85, "high": 33.85, "low": 33.66, "tick": "down", "last_trade_price": 33.66, "last_trade_time": "2026-11-06T12:38:39", "percent_change": 2.38783, "prev_day_close": 34.5250015258789}, {"option": "COST281215C00830000", "bid": 328.0, "bid_size": 8.0, "ask": 336.0, "ask_size": 5.0, "iv": 0.2617, "open_interest": 18.0, "volume": 0.0, "delta": 0.8625, "gamma": 0.0006, "vega": 3.4475, "theta": -0.0244, "rho": 12.071, "theo": 331.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.14, "last_trade_time": "2026-10-30T11:28:47", "percent_change": 0.0, "prev_day_close": 333.574996948242}, {"option": "COST281215P00830000", "bid": 32.0, "bid_size": 55.0, "ask": 40.2, "ask_size": 25.0, "iv": 0.2591, "open_interest": 189.0, "volume": 2.0, "delta": -0.1556, "gamma": 0.0006, "vega": 3.5969, "theta": -0.0612, "rho": -3.3199, "theo": 36.3124, "change": 0.775, "open": 36.0, "high": 36.0, "low": 35.95, "tick": "down", "last_trade_price": 35.95, "last_trade_time": "2026-11-06T12:38:38", "percent_change": 2.20327, "prev_day_close": 35.2250003814697}, {"option": "COST281215C00840000", "bid": 321.0, "bid_size": 9.0, "ask": 329.0, "ask_size": 2.0, "iv": 0.2611, "open_interest": 6.0, "volume": 0.0, "delta": 0.8558, "gamma": 0.0006, "vega": 3.5541, "theta": -0.0268, "rho": 12.0702, "theo": 324.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 290.0, "last_trade_time": "2026-10-22T15:19:11", "percent_change": 0.0, "prev_day_close": 326.25}, {"option": "COST281215P00840000", "bid": 34.0, "bid_size": 55.0, "ask": 41.85, "ask_size": 27.0, "iv": 0.2575, "open_interest": 139.0, "volume": 0.0, "delta": -0.1633, "gamma": 0.0007, "vega": 3.7109, "theta": -0.0631, "rho": -3.453, "theo": 38.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.0, "last_trade_time": "2026-11-04T13:15:15", "percent_change": 0.0, "prev_day_close": 37.3250007629394}, {"option": "COST281215C00850000", "bid": 314.0, "bid_size": 8.0, "ask": 322.0, "ask_size": 2.0, "iv": 0.2602, "open_interest": 59.0, "volume": 0.0, "delta": 0.8488, "gamma": 0.0006, "vega": 3.6596, "theta": -0.0291, "rho": 12.0656, "theo": 317.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 306.5, "last_trade_time": "2026-11-04T13:16:11", "percent_change": 0.0, "prev_day_close": 319.725006103516}, {"option": "COST281215P00850000", "bid": 38.55, "bid_size": 12.0, "ask": 46.0, "ask_size": 15.0, "iv": 0.2623, "open_interest": 49.0, "volume": 0.0, "delta": -0.1712, "gamma": 0.0007, "vega": 3.827, "theta": -0.065, "rho": -3.6106, "theo": 40.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.4, "last_trade_time": "2026-11-03T11:34:41", "percent_change": 0.0, "prev_day_close": 40.7250003814697}, {"option": "COST281215C00860000", "bid": 307.0, "bid_size": 9.0, "ask": 315.0, "ask_size": 3.0, "iv": 0.2591, "open_interest": 29.0, "volume": 0.0, "delta": 0.8417, "gamma": 0.0006, "vega": 3.7646, "theta": -0.0314, "rho": 12.0566, "theo": 310.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 318.5, "last_trade_time": "2026-11-05T12:38:38", "percent_change": 0.0, "prev_day_close": 312.899993896484}, {"option": "COST281215P00860000", "bid": 39.0, "bid_size": 35.0, "ask": 48.2, "ask_size": 14.0, "iv": 0.2588, "open_interest": 9.0, "volume": 0.0, "delta": -0.1795, "gamma": 0.0007, "vega": 3.9331, "theta": -0.0669, "rho": -3.7663, "theo": 42.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.5, "last_trade_time": "2026-10-14T15:56:11", "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "COST281215C00870000", "bid": 300.0, "bid_size": 8.0, "ask": 309.0, "ask_size": 4.0, "iv": 0.2591, "open_interest": 8.0, "volume": 0.0, "delta": 0.8344, "gamma": 0.0006, "vega": 3.8698, "theta": -0.0337, "rho": 12.0412, "theo": 303.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 277.55, "last_trade_time": "2026-11-03T09:54:56", "percent_change": 0.0, "prev_day_close": 305.199996948242}, {"option": "COST281215P00870000", "bid": 41.0, "bid_size": 36.0, "ask": 51.0, "ask_size": 16.0, "iv": 0.258, "open_interest": 110.0, "volume": 0.0, "delta": -0.188, "gamma": 0.0008, "vega": 4.0447, "theta": -0.0689, "rho": -3.9133, "theo": 45.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.17, "last_trade_time": "2026-09-23T14:56:16", "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "COST281215C00880000", "bid": 293.0, "bid_size": 9.0, "ask": 302.0, "ask_size": 3.0, "iv": 0.2576, "open_interest": 68.0, "volume": 0.0, "delta": 0.827, "gamma": 0.0007, "vega": 3.9753, "theta": -0.036, "rho": 12.0181, "theo": 296.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 265.0, "last_trade_time": "2026-10-30T12:38:14", "percent_change": 0.0, "prev_day_close": 299.0}, {"option": "COST281215P00880000", "bid": 44.0, "bid_size": 30.0, "ask": 54.0, "ask_size": 15.0, "iv": 0.2583, "open_interest": 31.0, "volume": 0.0, "delta": -0.1967, "gamma": 0.0008, "vega": 4.1549, "theta": -0.0708, "rho": -4.0644, "theo": 47.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.07, "last_trade_time": "2026-10-15T14:50:36", "percent_change": 0.0, "prev_day_close": 47.5249996185303}, {"option": "COST281215C00890000", "bid": 287.0, "bid_size": 11.0, "ask": 295.0, "ask_size": 2.0, "iv": 0.2573, "open_interest": 10.0, "volume": 0.0, "delta": 0.8194, "gamma": 0.0007, "vega": 4.08, "theta": -0.0382, "rho": 11.9874, "theo": 290.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.28, "last_trade_time": "2026-10-23T09:40:54", "percent_change": 0.0, "prev_day_close": 292.0}, {"option": "COST281215P00890000", "bid": 48.4, "bid_size": 36.0, "ask": 56.0, "ask_size": 43.0, "iv": 0.2589, "open_interest": 19.0, "volume": 0.0, "delta": -0.2057, "gamma": 0.0008, "vega": 4.2531, "theta": -0.0727, "rho": -4.2182, "theo": 50.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.7, "last_trade_time": "2026-10-26T12:13:28", "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "COST281215C00900000", "bid": 280.0, "bid_size": 8.0, "ask": 289.0, "ask_size": 3.0, "iv": 0.2567, "open_interest": 123.0, "volume": 0.0, "delta": 0.8116, "gamma": 0.0007, "vega": 4.183, "theta": -0.0405, "rho": 11.9514, "theo": 283.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.6, "last_trade_time": "2026-10-30T12:48:03", "percent_change": 0.0, "prev_day_close": 286.25}, {"option": "COST281215P00900000", "bid": 49.2, "bid_size": 48.0, "ask": 57.8, "ask_size": 30.0, "iv": 0.2548, "open_interest": 197.0, "volume": 1.0, "delta": -0.2148, "gamma": 0.0008, "vega": 4.3546, "theta": -0.0746, "rho": -4.3664, "theo": 53.3389, "change": 0.875, "open": 52.25, "high": 52.25, "low": 52.25, "tick": "up", "last_trade_price": 52.25, "last_trade_time": "2026-11-06T13:57:57", "percent_change": 1.70316, "prev_day_close": 53.25}, {"option": "COST281215C00910000", "bid": 274.0, "bid_size": 13.0, "ask": 282.0, "ask_size": 9.0, "iv": 0.2559, "open_interest": 75.0, "volume": 0.0, "delta": 0.8037, "gamma": 0.0007, "vega": 4.2836, "theta": -0.0426, "rho": 11.9119, "theo": 277.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.68, "last_trade_time": "2026-10-30T14:39:53", "percent_change": 0.0, "prev_day_close": 278.600006103516}, {"option": "COST281215P00910000", "bid": 53.25, "bid_size": 29.0, "ask": 61.0, "ask_size": 36.0, "iv": 0.2559, "open_interest": 37.0, "volume": 0.0, "delta": -0.2243, "gamma": 0.0009, "vega": 4.4645, "theta": -0.0766, "rho": -4.5384, "theo": 56.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.31, "last_trade_time": "2026-10-15T13:21:46", "percent_change": 0.0, "prev_day_close": 56.625}, {"option": "COST281215C00920000", "bid": 267.0, "bid_size": 22.0, "ask": 276.0, "ask_size": 12.0, "iv": 0.2549, "open_interest": 112.0, "volume": 0.0, "delta": 0.7956, "gamma": 0.0008, "vega": 4.3822, "theta": -0.0448, "rho": 11.869, "theo": 270.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.0, "last_trade_time": "2026-11-05T13:08:49", "percent_change": 0.0, "prev_day_close": 272.5}, {"option": "COST281215P00920000", "bid": 55.0, "bid_size": 26.0, "ask": 65.0, "ask_size": 13.0, "iv": 0.255, "open_interest": 21.0, "volume": 0.0, "delta": -0.234, "gamma": 0.0009, "vega": 4.5617, "theta": -0.0785, "rho": -4.6768, "theo": 59.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.25, "last_trade_time": "2026-10-30T14:36:00", "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "COST281215C00930000", "bid": 261.0, "bid_size": 19.0, "ask": 270.0, "ask_size": 12.0, "iv": 0.2549, "open_interest": 26.0, "volume": 0.0, "delta": 0.7873, "gamma": 0.0008, "vega": 4.4795, "theta": -0.0469, "rho": 11.8211, "theo": 264.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.0, "last_trade_time": "2026-11-05T12:01:00", "percent_change": 0.0, "prev_day_close": 266.149993896484}, {"option": "COST281215P00930000", "bid": 58.6, "bid_size": 36.0, "ask": 66.55, "ask_size": 17.0, "iv": 0.2533, "open_interest": 90.0, "volume": 0.0, "delta": -0.2438, "gamma": 0.0009, "vega": 4.6584, "theta": -0.0804, "rho": -4.8566, "theo": 62.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.47, "last_trade_time": "2026-11-05T10:04:10", "percent_change": 0.0, "prev_day_close": 62.6749992370606}, {"option": "COST281215C00940000", "bid": 255.0, "bid_size": 8.0, "ask": 263.85, "ask_size": 4.0, "iv": 0.2545, "open_interest": 35.0, "volume": 0.0, "delta": 0.779, "gamma": 0.0008, "vega": 4.5758, "theta": -0.049, "rho": 11.7661, "theo": 258.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.8, "last_trade_time": "2026-11-02T10:08:18", "percent_change": 0.0, "prev_day_close": 260.474990844727}, {"option": "COST281215P00940000", "bid": 62.0, "bid_size": 15.0, "ask": 71.0, "ask_size": 14.0, "iv": 0.2542, "open_interest": 175.0, "volume": 0.0, "delta": -0.254, "gamma": 0.0009, "vega": 4.7578, "theta": -0.0822, "rho": -5.0076, "theo": 65.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.86, "last_trade_time": "2026-11-04T13:54:43", "percent_change": 0.0, "prev_day_close": 65.4749984741211}, {"option": "COST281215C00950000", "bid": 249.0, "bid_size": 8.0, "ask": 257.0, "ask_size": 3.0, "iv": 0.2532, "open_interest": 259.0, "volume": 0.0, "delta": 0.7704, "gamma": 0.0008, "vega": 4.6707, "theta": -0.051, "rho": 11.7036, "theo": 252.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.67, "last_trade_time": "2026-11-04T10:44:45", "percent_change": 0.0, "prev_day_close": 254.050003051758}, {"option": "COST281215P00950000", "bid": 66.15, "bid_size": 30.0, "ask": 72.8, "ask_size": 23.0, "iv": 0.253, "open_interest": 154.0, "volume": 0.0, "delta": -0.2643, "gamma": 0.001, "vega": 4.8424, "theta": -0.0841, "rho": -5.1509, "theo": 68.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.6, "last_trade_time": "2026-11-05T15:54:06", "percent_change": 0.0, "prev_day_close": 68.5250015258789}, {"option": "COST281215C00960000", "bid": 243.0, "bid_size": 15.0, "ask": 251.0, "ask_size": 5.0, "iv": 0.2526, "open_interest": 22.0, "volume": 0.0, "delta": 0.7618, "gamma": 0.0008, "vega": 4.7632, "theta": -0.053, "rho": 11.6355, "theo": 246.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.0, "last_trade_time": "2026-11-05T15:55:05", "percent_change": 0.0, "prev_day_close": 247.925003051758}, {"option": "COST281215P00960000", "bid": 68.0, "bid_size": 20.0, "ask": 78.0, "ask_size": 12.0, "iv": 0.2526, "open_interest": 286.0, "volume": 0.0, "delta": -0.2748, "gamma": 0.001, "vega": 4.9247, "theta": -0.0859, "rho": -5.3111, "theo": 72.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.45, "last_trade_time": "2026-11-03T11:15:12", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "COST281215C00970000", "bid": 237.0, "bid_size": 21.0, "ask": 245.95, "ask_size": 12.0, "iv": 0.2528, "open_interest": 126.0, "volume": 0.0, "delta": 0.753, "gamma": 0.0008, "vega": 4.8525, "theta": -0.055, "rho": 11.5642, "theo": 240.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 246.59, "last_trade_time": "2026-11-05T15:28:35", "percent_change": 0.0, "prev_day_close": 242.25}, {"option": "COST281215P00970000", "bid": 72.0, "bid_size": 31.0, "ask": 80.75, "ask_size": 25.0, "iv": 0.2517, "open_interest": 68.0, "volume": 0.0, "delta": -0.2856, "gamma": 0.001, "vega": 5.0193, "theta": -0.0878, "rho": -5.4627, "theo": 75.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-11-04T10:54:25", "percent_change": 0.0, "prev_day_close": 74.8250007629394}, {"option": "COST281215C00980000", "bid": 231.0, "bid_size": 26.0, "ask": 240.0, "ask_size": 10.0, "iv": 0.2519, "open_interest": 101.0, "volume": 1.0, "delta": 0.7442, "gamma": 0.0009, "vega": 4.9386, "theta": -0.0568, "rho": 11.4908, "theo": 234.6579, "change": -2.675, "open": 239.0, "high": 239.0, "low": 239.0, "tick": "up", "last_trade_price": 239.0, "last_trade_time": "2026-11-06T11:07:51", "percent_change": -1.10686, "prev_day_close": 236.349998474121}, {"option": "COST281215P00980000", "bid": 76.0, "bid_size": 26.0, "ask": 83.65, "ask_size": 11.0, "iv": 0.2508, "open_interest": 26.0, "volume": 0.0, "delta": -0.2966, "gamma": 0.001, "vega": 5.0909, "theta": -0.0896, "rho": -5.6051, "theo": 79.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.51, "last_trade_time": "2026-11-04T13:54:43", "percent_change": 0.0, "prev_day_close": 78.6500015258789}, {"option": "COST281215C00990000", "bid": 226.0, "bid_size": 18.0, "ask": 234.0, "ask_size": 17.0, "iv": 0.2518, "open_interest": 66.0, "volume": 0.0, "delta": 0.7352, "gamma": 0.0009, "vega": 5.022, "theta": -0.0587, "rho": 11.4144, "theo": 228.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.35, "last_trade_time": "2026-11-05T10:54:09", "percent_change": 0.0, "prev_day_close": 230.650001525879}, {"option": "COST281215P00990000", "bid": 79.0, "bid_size": 30.0, "ask": 88.9, "ask_size": 11.0, "iv": 0.251, "open_interest": 16.0, "volume": 0.0, "delta": -0.3077, "gamma": 0.0011, "vega": 5.1695, "theta": -0.0914, "rho": -5.7681, "theo": 83.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.23, "last_trade_time": "2026-11-03T12:22:32", "percent_change": 0.0, "prev_day_close": 82.0999984741211}, {"option": "COST281215C01000000", "bid": 220.0, "bid_size": 20.0, "ask": 229.0, "ask_size": 31.0, "iv": 0.2515, "open_interest": 354.0, "volume": 0.0, "delta": 0.7261, "gamma": 0.0009, "vega": 5.103, "theta": -0.0605, "rho": 11.3328, "theo": 223.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 238.22, "last_trade_time": "2026-11-05T11:14:54", "percent_change": 0.0, "prev_day_close": 224.824996948242}, {"option": "COST281215P01000000", "bid": 83.0, "bid_size": 20.0, "ask": 92.35, "ask_size": 9.0, "iv": 0.2502, "open_interest": 192.0, "volume": 0.0, "delta": -0.319, "gamma": 0.0011, "vega": 5.2441, "theta": -0.0931, "rho": -5.9256, "theo": 87.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.7, "last_trade_time": "2026-11-05T14:15:31", "percent_change": 0.0, "prev_day_close": 86.2750015258789}, {"option": "COST281215C01010000", "bid": 214.0, "bid_size": 10.0, "ask": 223.0, "ask_size": 4.0, "iv": 0.25, "open_interest": 20.0, "volume": 0.0, "delta": 0.717, "gamma": 0.0009, "vega": 5.1819, "theta": -0.0622, "rho": 11.2446, "theo": 217.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.63, "last_trade_time": "2026-11-02T11:37:01", "percent_change": 0.0, "prev_day_close": 219.5}, {"option": "COST281215P01010000", "bid": 87.0, "bid_size": 6.0, "ask": 97.0, "ask_size": 11.0, "iv": 0.2502, "open_interest": 9.0, "volume": 0.0, "delta": -0.3306, "gamma": 0.0011, "vega": 5.3067, "theta": -0.0948, "rho": -6.0575, "theo": 91.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.0, "last_trade_time": "2026-10-27T11:26:39", "percent_change": 0.0, "prev_day_close": 91.0999984741211}, {"option": "COST281215C01020000", "bid": 209.0, "bid_size": 8.0, "ask": 218.0, "ask_size": 4.0, "iv": 0.2504, "open_interest": 34.0, "volume": 0.0, "delta": 0.7077, "gamma": 0.0009, "vega": 5.2581, "theta": -0.0639, "rho": 11.1504, "theo": 212.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.28, "last_trade_time": "2026-11-02T12:31:08", "percent_change": 0.0, "prev_day_close": 214.375}, {"option": "COST281215P01020000", "bid": 92.0, "bid_size": 7.0, "ask": 99.85, "ask_size": 11.0, "iv": 0.2493, "open_interest": 18.0, "volume": 0.0, "delta": -0.3423, "gamma": 0.0012, "vega": 5.366, "theta": -0.0965, "rho": -6.1878, "theo": 95.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.1, "last_trade_time": "2026-11-05T09:36:35", "percent_change": 0.0, "prev_day_close": 94.6749992370606}, {"option": "COST281215C01030000", "bid": 204.0, "bid_size": 8.0, "ask": 212.0, "ask_size": 3.0, "iv": 0.2496, "open_interest": 108.0, "volume": 0.0, "delta": 0.6984, "gamma": 0.0009, "vega": 5.3308, "theta": -0.0655, "rho": 11.0527, "theo": 207.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 204.27, "last_trade_time": "2026-11-04T15:50:57", "percent_change": 0.0, "prev_day_close": 209.049995422363}, {"option": "COST281215P01030000", "bid": 96.0, "bid_size": 24.0, "ask": 104.15, "ask_size": 6.0, "iv": 0.2486, "open_interest": 34.0, "volume": 0.0, "delta": -0.3543, "gamma": 0.0012, "vega": 5.4224, "theta": -0.0982, "rho": -6.3528, "theo": 99.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.31, "last_trade_time": "2026-11-05T10:42:06", "percent_change": 0.0, "prev_day_close": 99.0250015258789}, {"option": "COST281215C01040000", "bid": 199.0, "bid_size": 10.0, "ask": 207.0, "ask_size": 9.0, "iv": 0.2495, "open_interest": 19.0, "volume": 0.0, "delta": 0.689, "gamma": 0.001, "vega": 5.3998, "theta": -0.067, "rho": 10.9535, "theo": 202.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.07, "last_trade_time": "2026-11-05T14:21:50", "percent_change": 0.0, "prev_day_close": 203.5}, {"option": "COST281215P01040000", "bid": 100.0, "bid_size": 37.0, "ask": 109.9, "ask_size": 29.0, "iv": 0.2491, "open_interest": 14.0, "volume": 0.0, "delta": -0.3663, "gamma": 0.0012, "vega": 5.4742, "theta": -0.0998, "rho": -6.4576, "theo": 104.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.47, "last_trade_time": "2026-11-05T10:04:10", "percent_change": 0.0, "prev_day_close": 103.049999237061}, {"option": "COST281215C01050000", "bid": 194.0, "bid_size": 7.0, "ask": 202.0, "ask_size": 3.0, "iv": 0.2493, "open_interest": 51.0, "volume": 0.0, "delta": 0.6796, "gamma": 0.001, "vega": 5.4652, "theta": -0.0685, "rho": 10.8536, "theo": 197.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.0, "last_trade_time": "2026-11-04T09:35:07", "percent_change": 0.0, "prev_day_close": 199.275001525879}, {"option": "COST281215P01050000", "bid": 105.0, "bid_size": 4.0, "ask": 114.0, "ask_size": 5.0, "iv": 0.2487, "open_interest": 7.0, "volume": 0.0, "delta": -0.3785, "gamma": 0.0012, "vega": 5.5174, "theta": -0.1015, "rho": -6.5628, "theo": 108.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.3, "last_trade_time": "2026-11-04T14:38:09", "percent_change": 0.0, "prev_day_close": 108.900001525879}, {"option": "COST281215C01060000", "bid": 189.0, "bid_size": 7.0, "ask": 197.0, "ask_size": 3.0, "iv": 0.249, "open_interest": 60.0, "volume": 0.0, "delta": 0.6701, "gamma": 0.001, "vega": 5.5273, "theta": -0.0699, "rho": 10.7513, "theo": 192.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.0, "last_trade_time": "2026-11-04T12:14:31", "percent_change": 0.0, "prev_day_close": 193.875}, {"option": "COST281215P01060000", "bid": 109.0, "bid_size": 5.0, "ask": 119.0, "ask_size": 9.0, "iv": 0.248, "open_interest": 3.0, "volume": 0.0, "delta": -0.391, "gamma": 0.0012, "vega": 5.5632, "theta": -0.1031, "rho": -6.736, "theo": 113.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.75, "last_trade_time": "2026-09-25T13:00:05", "percent_change": 0.0, "prev_day_close": 113.700000762939}, {"option": "COST281215C01070000", "bid": 184.0, "bid_size": 15.0, "ask": 192.0, "ask_size": 15.0, "iv": 0.2484, "open_interest": 11.0, "volume": 0.0, "delta": 0.6606, "gamma": 0.001, "vega": 5.5862, "theta": -0.0713, "rho": 10.6446, "theo": 187.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.9, "last_trade_time": "2026-10-15T14:26:16", "percent_change": 0.0, "prev_day_close": 188.900001525879}, {"option": "COST281215P01070000", "bid": 114.0, "bid_size": 11.0, "ask": 123.9, "ask_size": 10.0, "iv": 0.2479, "open_interest": 1.0, "volume": 0.0, "delta": -0.4035, "gamma": 0.0013, "vega": 5.5964, "theta": -0.1045, "rho": -6.8092, "theo": 118.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.44, "last_trade_time": "2026-06-10T14:33:18", "percent_change": 0.0, "prev_day_close": 117.049999237061}, {"option": "COST281215C01080000", "bid": 179.0, "bid_size": 9.0, "ask": 188.0, "ask_size": 29.0, "iv": 0.2486, "open_interest": 31.0, "volume": 32.0, "delta": 0.6511, "gamma": 0.001, "vega": 5.6422, "theta": -0.0726, "rho": 10.5326, "theo": 182.4465, "change": -2.92, "open": 187.45, "high": 187.75, "low": 185.68, "tick": "down", "last_trade_price": 185.68, "last_trade_time": "2026-11-06T14:09:13", "percent_change": -1.54825, "prev_day_close": 184.150001525879}, {"option": "COST281215P01080000", "bid": 119.0, "bid_size": 27.0, "ask": 127.3, "ask_size": 10.0, "iv": 0.2463, "open_interest": 8.0, "volume": 0.0, "delta": -0.4162, "gamma": 0.0013, "vega": 5.6186, "theta": -0.106, "rho": -6.8831, "theo": 123.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 117.0, "last_trade_time": "2026-11-05T11:14:56", "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "COST281215C01090000", "bid": 174.0, "bid_size": 36.0, "ask": 182.9, "ask_size": 15.0, "iv": 0.2477, "open_interest": 36.0, "volume": 0.0, "delta": 0.6415, "gamma": 0.001, "vega": 5.6947, "theta": -0.0738, "rho": 10.4161, "theo": 177.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.47, "last_trade_time": "2026-11-05T14:53:31", "percent_change": 0.0, "prev_day_close": 179.300003051758}, {"option": "COST281215P01090000", "bid": 124.0, "bid_size": 12.0, "ask": 132.9, "ask_size": 9.0, "iv": 0.2464, "open_interest": 5.0, "volume": 0.0, "delta": -0.4291, "gamma": 0.0013, "vega": 5.6402, "theta": -0.1076, "rho": -7.0347, "theo": 128.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 216.9, "last_trade_time": "2026-09-21T11:20:58", "percent_change": 0.0, "prev_day_close": 127.099998474121}, {"option": "COST281215C01100000", "bid": 170.0, "bid_size": 8.0, "ask": 178.0, "ask_size": 16.0, "iv": 0.2477, "open_interest": 95.0, "volume": 21.0, "delta": 0.6319, "gamma": 0.001, "vega": 5.7436, "theta": -0.075, "rho": 10.2974, "theo": 173.1866, "change": -4.9, "open": 167.95, "high": 174.94, "low": 167.95, "tick": "down", "last_trade_price": 174.9, "last_trade_time": "2026-11-06T10:07:35", "percent_change": -2.72525, "prev_day_close": 174.724998474121}, {"option": "COST281215P01100000", "bid": 130.0, "bid_size": 21.0, "ask": 138.9, "ask_size": 25.0, "iv": 0.2475, "open_interest": 272.0, "volume": 13.0, "delta": -0.442, "gamma": 0.0014, "vega": 5.6664, "theta": -0.109, "rho": -7.144, "theo": 133.7392, "change": 1.325, "open": 133.37, "high": 133.37, "low": 131.25, "tick": "down", "last_trade_price": 131.25, "last_trade_time": "2026-11-06T13:57:57", "percent_change": 1.01982, "prev_day_close": 132.650001525879}, {"option": "COST281215C01110000", "bid": 165.0, "bid_size": 35.0, "ask": 174.0, "ask_size": 19.0, "iv": 0.2474, "open_interest": 9.0, "volume": 0.0, "delta": 0.6223, "gamma": 0.001, "vega": 5.7888, "theta": -0.0761, "rho": 10.1786, "theo": 168.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.65, "last_trade_time": "2026-11-04T10:59:22", "percent_change": 0.0, "prev_day_close": 170.475006103516}, {"option": "COST281215P01110000", "bid": 135.0, "bid_size": 7.0, "ask": 143.9, "ask_size": 8.0, "iv": 0.2466, "open_interest": 11.0, "volume": 0.0, "delta": -0.4551, "gamma": 0.0014, "vega": 5.6622, "theta": -0.1103, "rho": -7.1704, "theo": 139.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.0, "last_trade_time": "2026-06-16T09:33:00", "percent_change": 0.0, "prev_day_close": 137.800003051758}, {"option": "COST281215C01120000", "bid": 161.0, "bid_size": 8.0, "ask": 169.0, "ask_size": 3.0, "iv": 0.247, "open_interest": 17.0, "volume": 0.0, "delta": 0.6127, "gamma": 0.001, "vega": 5.8303, "theta": -0.0771, "rho": 10.0603, "theo": 164.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 160.55, "last_trade_time": "2026-11-04T10:59:29", "percent_change": 0.0, "prev_day_close": 165.875}, {"option": "COST281215P01120000", "bid": 140.0, "bid_size": 5.0, "ask": 148.5, "ask_size": 5.0, "iv": 0.2452, "open_interest": 9.0, "volume": 0.0, "delta": -0.4683, "gamma": 0.0014, "vega": 5.6606, "theta": -0.1116, "rho": -7.253, "theo": 144.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.68, "last_trade_time": "2026-10-30T09:54:51", "percent_change": 0.0, "prev_day_close": 144.449996948242}, {"option": "COST281215C01130000", "bid": 156.0, "bid_size": 12.0, "ask": 164.45, "ask_size": 4.0, "iv": 0.246, "open_interest": 7.0, "volume": 0.0, "delta": 0.6031, "gamma": 0.001, "vega": 5.8682, "theta": -0.0781, "rho": 9.941, "theo": 160.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.5, "last_trade_time": "2026-08-18T12:39:05", "percent_change": 0.0, "prev_day_close": 161.650001525879}, {"option": "COST281215P01130000", "bid": 146.0, "bid_size": 5.0, "ask": 155.0, "ask_size": 5.0, "iv": 0.2461, "open_interest": 1.0, "volume": 0.0, "delta": -0.4816, "gamma": 0.0014, "vega": 5.6733, "theta": -0.1129, "rho": -7.3938, "theo": 150.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 204.0, "last_trade_time": "2026-06-16T09:31:27", "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "COST281215C01140000", "bid": 152.0, "bid_size": 12.0, "ask": 160.75, "ask_size": 4.0, "iv": 0.2463, "open_interest": 65.0, "volume": 0.0, "delta": 0.5935, "gamma": 0.001, "vega": 5.9027, "theta": -0.079, "rho": 9.8188, "theo": 155.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.45, "last_trade_time": "2026-11-04T10:59:03", "percent_change": 0.0, "prev_day_close": 157.325004577637}, {"option": "COST281215P01140000", "bid": 151.0, "bid_size": 6.0, "ask": 161.0, "ask_size": 6.0, "iv": 0.2455, "open_interest": 30.0, "volume": 0.0, "delta": -0.495, "gamma": 0.0014, "vega": 5.6556, "theta": -0.1141, "rho": -7.3813, "theo": 155.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.95, "last_trade_time": "2026-10-07T11:31:04", "percent_change": 0.0, "prev_day_close": 156.0}, {"option": "COST281215C01150000", "bid": 148.05, "bid_size": 11.0, "ask": 157.0, "ask_size": 5.0, "iv": 0.2466, "open_interest": 26.0, "volume": 0.0, "delta": 0.5839, "gamma": 0.001, "vega": 5.9338, "theta": -0.0798, "rho": 9.6925, "theo": 151.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.05, "last_trade_time": "2026-11-04T10:58:34", "percent_change": 0.0, "prev_day_close": 153.525001525879}, {"option": "COST281215P01150000", "bid": 157.0, "bid_size": 7.0, "ask": 166.0, "ask_size": 5.0, "iv": 0.2446, "open_interest": 6.0, "volume": 0.0, "delta": -0.5085, "gamma": 0.0015, "vega": 5.6218, "theta": -0.1153, "rho": -7.378, "theo": 161.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 236.55, "last_trade_time": "2026-08-21T12:24:23", "percent_change": 0.0, "prev_day_close": 161.349998474121}, {"option": "COST281215C01160000", "bid": 144.0, "bid_size": 14.0, "ask": 152.9, "ask_size": 11.0, "iv": 0.2463, "open_interest": 3.0, "volume": 0.0, "delta": 0.5744, "gamma": 0.0011, "vega": 5.9613, "theta": -0.0806, "rho": 9.5627, "theo": 147.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.59, "last_trade_time": "2026-09-25T09:58:49", "percent_change": 0.0, "prev_day_close": 149.125}, {"option": "COST281215P01160000", "bid": 163.0, "bid_size": 11.0, "ask": 171.95, "ask_size": 31.0, "iv": 0.2443, "open_interest": 1.0, "volume": 0.0, "delta": -0.5223, "gamma": 0.0015, "vega": 5.5999, "theta": -0.1165, "rho": -7.4866, "theo": 167.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 261.56, "last_trade_time": "2026-07-13T13:17:14", "percent_change": 0.0, "prev_day_close": 166.050003051758}, {"option": "COST281215C01170000", "bid": 140.0, "bid_size": 35.0, "ask": 148.9, "ask_size": 31.0, "iv": 0.246, "open_interest": 131.0, "volume": 26.0, "delta": 0.5648, "gamma": 0.0011, "vega": 5.9854, "theta": -0.0813, "rho": 9.4315, "theo": 143.7328, "change": -4.1, "open": 146.7, "high": 146.7, "low": 144.1, "tick": "up", "last_trade_price": 144.7, "last_trade_time": "2026-11-06T15:08:45", "percent_change": -2.75538, "prev_day_close": 145.275001525879}, {"option": "COST281215P01170000", "bid": 169.0, "bid_size": 12.0, "ask": 178.0, "ask_size": 30.0, "iv": 0.244, "open_interest": 13.0, "volume": 0.0, "delta": -0.536, "gamma": 0.0015, "vega": 5.5974, "theta": -0.1177, "rho": -7.5718, "theo": 173.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.89, "last_trade_time": "2026-11-04T10:17:49", "percent_change": 0.0, "prev_day_close": 173.0}, {"option": "COST281215C01180000", "bid": 136.3, "bid_size": 30.0, "ask": 144.9, "ask_size": 8.0, "iv": 0.2458, "open_interest": 56.0, "volume": 0.0, "delta": 0.5554, "gamma": 0.0011, "vega": 6.006, "theta": -0.0819, "rho": 9.3008, "theo": 139.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.66, "last_trade_time": "2026-11-04T10:15:59", "percent_change": 0.0, "prev_day_close": 141.399993896484}, {"option": "COST281215P01180000", "bid": 176.0, "bid_size": 8.0, "ask": 185.0, "ask_size": 10.0, "iv": 0.2451, "open_interest": 3.0, "volume": 0.0, "delta": -0.5497, "gamma": 0.0015, "vega": 5.5343, "theta": -0.1187, "rho": -7.4718, "theo": 180.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 252.21, "last_trade_time": "2026-06-24T11:54:29", "percent_change": 0.0, "prev_day_close": 179.25}, {"option": "COST281215C01190000", "bid": 132.5, "bid_size": 30.0, "ask": 140.9, "ask_size": 11.0, "iv": 0.2454, "open_interest": 13.0, "volume": 0.0, "delta": 0.5459, "gamma": 0.0011, "vega": 6.0233, "theta": -0.0825, "rho": 9.1716, "theo": 136.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.28, "last_trade_time": "2026-11-02T14:03:28", "percent_change": 0.0, "prev_day_close": 137.574996948242}, {"option": "COST281215P01190000", "bid": 182.0, "bid_size": 8.0, "ask": 191.0, "ask_size": 30.0, "iv": 0.2442, "open_interest": 1.0, "volume": 0.0, "delta": -0.5638, "gamma": 0.0016, "vega": 5.4723, "theta": -0.1197, "rho": -7.4998, "theo": 186.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 265.1, "last_trade_time": "2026-06-18T15:55:54", "percent_change": 0.0, "prev_day_close": 185.25}, {"option": "COST281215C01200000", "bid": 129.0, "bid_size": 23.0, "ask": 136.95, "ask_size": 10.0, "iv": 0.2452, "open_interest": 231.0, "volume": 1.0, "delta": 0.5365, "gamma": 0.0011, "vega": 6.0373, "theta": -0.083, "rho": 9.0432, "theo": 132.4636, "change": -0.925, "open": 136.35, "high": 136.35, "low": 136.35, "tick": "down", "last_trade_price": 136.35, "last_trade_time": "2026-11-06T13:45:08", "percent_change": -0.673831, "prev_day_close": 133.949996948242}, {"option": "COST281215P01200000", "bid": 188.0, "bid_size": 20.0, "ask": 197.0, "ask_size": 13.0, "iv": 0.2431, "open_interest": 42.0, "volume": 0.0, "delta": -0.5778, "gamma": 0.0016, "vega": 5.4392, "theta": -0.1208, "rho": -7.5675, "theo": 193.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.05, "last_trade_time": "2026-11-05T13:23:15", "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "COST281215C01210000", "bid": 125.0, "bid_size": 24.0, "ask": 133.1, "ask_size": 11.0, "iv": 0.2445, "open_interest": 33.0, "volume": 0.0, "delta": 0.5272, "gamma": 0.0011, "vega": 6.0481, "theta": -0.0835, "rho": 8.9139, "theo": 128.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.0, "last_trade_time": "2026-10-23T12:01:56", "percent_change": 0.0, "prev_day_close": 130.299999237061}, {"option": "COST281215P01210000", "bid": 195.0, "bid_size": 28.0, "ask": 204.0, "ask_size": 29.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": -0.5917, "gamma": 0.0016, "vega": 5.3934, "theta": -0.1217, "rho": -7.4621, "theo": 199.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.375}, {"option": "COST281215C01220000", "bid": 122.0, "bid_size": 7.0, "ask": 130.0, "ask_size": 3.0, "iv": 0.2451, "open_interest": 166.0, "volume": 0.0, "delta": 0.5178, "gamma": 0.0011, "vega": 6.0555, "theta": -0.0839, "rho": 8.7822, "theo": 125.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.71, "last_trade_time": "2026-09-25T09:45:07", "percent_change": 0.0, "prev_day_close": 127.375}, {"option": "COST281215P01220000", "bid": 202.0, "bid_size": 7.0, "ask": 211.0, "ask_size": 11.0, "iv": 0.2439, "open_interest": 2.0, "volume": 0.0, "delta": -0.6059, "gamma": 0.0016, "vega": 5.2886, "theta": -0.1228, "rho": -7.2981, "theo": 206.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 317.62, "last_trade_time": "2026-09-08T14:20:42", "percent_change": 0.0, "prev_day_close": 205.625}, {"option": "COST281215C01230000", "bid": 118.0, "bid_size": 7.0, "ask": 126.7, "ask_size": 4.0, "iv": 0.2446, "open_interest": 15.0, "volume": 0.0, "delta": 0.5086, "gamma": 0.0011, "vega": 6.0595, "theta": -0.0842, "rho": 8.6478, "theo": 121.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.0, "last_trade_time": "2026-08-19T15:09:22", "percent_change": 0.0, "prev_day_close": 123.775001525879}, {"option": "COST281215P01230000", "bid": 209.0, "bid_size": 7.0, "ask": 218.0, "ask_size": 12.0, "iv": 0.2439, "open_interest": 0.0, "volume": 0.0, "delta": -0.6204, "gamma": 0.0016, "vega": 5.1838, "theta": -0.1239, "rho": -7.317, "theo": 213.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.349998474121}, {"option": "COST281215C01240000", "bid": 115.0, "bid_size": 22.0, "ask": 124.0, "ask_size": 34.0, "iv": 0.2452, "open_interest": 114.0, "volume": 0.0, "delta": 0.4994, "gamma": 0.0011, "vega": 6.0604, "theta": -0.0845, "rho": 8.5122, "theo": 118.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.3, "last_trade_time": "2026-11-04T10:17:56", "percent_change": 0.0, "prev_day_close": 120.599998474121}, {"option": "COST281215P01240000", "bid": 216.0, "bid_size": 19.0, "ask": 225.0, "ask_size": 28.0, "iv": 0.2437, "open_interest": 25.0, "volume": 0.0, "delta": -0.6348, "gamma": 0.0017, "vega": 5.135, "theta": -0.125, "rho": -7.4381, "theo": 220.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.69, "last_trade_time": "2026-11-04T10:17:49", "percent_change": 0.0, "prev_day_close": 219.400001525879}, {"option": "COST281215C01250000", "bid": 112.0, "bid_size": 22.0, "ask": 119.7, "ask_size": 23.0, "iv": 0.2445, "open_interest": 194.0, "volume": 4.0, "delta": 0.4903, "gamma": 0.0011, "vega": 6.0581, "theta": -0.0847, "rho": 8.3764, "theo": 115.3762, "change": -2.6, "open": 117.5, "high": 117.65, "low": 117.5, "tick": "down", "last_trade_price": 117.5, "last_trade_time": "2026-11-06T10:56:46", "percent_change": -2.16486, "prev_day_close": 117.5}, {"option": "COST281215P01250000", "bid": 223.0, "bid_size": 26.0, "ask": 232.0, "ask_size": 21.0, "iv": 0.2433, "open_interest": 1.0, "volume": 0.0, "delta": -0.649, "gamma": 0.0017, "vega": 5.0807, "theta": -0.1258, "rho": -7.2308, "theo": 227.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 226.2, "last_trade_time": "2026-11-04T14:38:09", "percent_change": 0.0, "prev_day_close": 226.525001525879}, {"option": "COST281215C01260000", "bid": 109.0, "bid_size": 15.0, "ask": 117.0, "ask_size": 7.0, "iv": 0.2449, "open_interest": 25.0, "volume": 0.0, "delta": 0.4813, "gamma": 0.0011, "vega": 6.053, "theta": -0.0849, "rho": 8.2425, "theo": 112.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.15, "last_trade_time": "2026-10-30T12:29:25", "percent_change": 0.0, "prev_day_close": 114.424999237061}, {"option": "COST281215P01260000", "bid": 230.0, "bid_size": 25.0, "ask": 239.0, "ask_size": 30.0, "iv": 0.2426, "open_interest": 1.0, "volume": 0.0, "delta": -0.6635, "gamma": 0.0017, "vega": 4.9207, "theta": -0.127, "rho": -7.0424, "theo": 234.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 272.46, "last_trade_time": "2026-10-21T12:27:36", "percent_change": 0.0, "prev_day_close": 233.574996948242}, {"option": "COST281215C01270000", "bid": 105.0, "bid_size": 14.0, "ask": 114.0, "ask_size": 6.0, "iv": 0.2441, "open_interest": 19.0, "volume": 0.0, "delta": 0.4724, "gamma": 0.0011, "vega": 6.0453, "theta": -0.085, "rho": 8.1108, "theo": 109.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-08-20T11:54:19", "percent_change": 0.0, "prev_day_close": 111.200000762939}, {"option": "COST281215P01270000", "bid": 238.0, "bid_size": 5.0, "ask": 246.0, "ask_size": 6.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": -0.6782, "gamma": 0.0017, "vega": 4.8008, "theta": -0.1283, "rho": -6.9986, "theo": 242.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.300003051758}, {"option": "COST281215C01280000", "bid": 102.75, "bid_size": 7.0, "ask": 111.0, "ask_size": 4.0, "iv": 0.2447, "open_interest": 230.0, "volume": 0.0, "delta": 0.4635, "gamma": 0.0011, "vega": 6.035, "theta": -0.0851, "rho": 7.9805, "theo": 106.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.74, "last_trade_time": "2026-10-26T12:54:09", "percent_change": 0.0, "prev_day_close": 108.275001525879}, {"option": "COST281215P01280000", "bid": 245.0, "bid_size": 8.0, "ask": 254.0, "ask_size": 12.0, "iv": 0.2425, "open_interest": 2.0, "volume": 0.0, "delta": -0.6928, "gamma": 0.0018, "vega": 4.7278, "theta": -0.1293, "rho": -7.0557, "theo": 249.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 248.9, "last_trade_time": "2026-11-04T14:38:09", "percent_change": 0.0, "prev_day_close": 248.5}, {"option": "COST281215C01290000", "bid": 100.0, "bid_size": 27.0, "ask": 107.5, "ask_size": 14.0, "iv": 0.2443, "open_interest": 5.0, "volume": 0.0, "delta": 0.4547, "gamma": 0.0011, "vega": 6.0219, "theta": -0.0851, "rho": 7.8501, "theo": 103.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.92, "last_trade_time": "2026-07-13T13:21:46", "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "COST281215P01290000", "bid": 253.0, "bid_size": 27.0, "ask": 261.0, "ask_size": 25.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": -0.7076, "gamma": 0.0018, "vega": 4.623, "theta": -0.1298, "rho": -6.6144, "theo": 257.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 324.19, "last_trade_time": "2026-06-15T12:54:01", "percent_change": 0.0, "prev_day_close": 256.199996948242}, {"option": "COST281215C01300000", "bid": 96.05, "bid_size": 35.0, "ask": 104.75, "ask_size": 17.0, "iv": 0.2434, "open_interest": 63.0, "volume": 21.0, "delta": 0.446, "gamma": 0.0011, "vega": 6.0059, "theta": -0.0851, "rho": 7.7184, "theo": 100.2752, "change": -3.07, "open": 101.2, "high": 101.63, "low": 100.72, "tick": "up", "last_trade_price": 101.63, "last_trade_time": "2026-11-06T11:30:00", "percent_change": -2.93219, "prev_day_close": 101.800003051758}, {"option": "COST281215P01300000", "bid": 261.0, "bid_size": 10.0, "ask": 269.0, "ask_size": 28.0, "iv": 0.2422, "open_interest": 5.0, "volume": 12.0, "delta": -0.7229, "gamma": 0.0018, "vega": 4.4094, "theta": -0.1317, "rho": -6.3198, "theo": 265.4031, "change": 2.85, "open": 263.54, "high": 263.87, "low": 262.1, "tick": "down", "last_trade_price": 262.1, "last_trade_time": "2026-11-06T10:15:38", "percent_change": 1.09932, "prev_day_close": 264.25}, {"option": "COST281215C01310000", "bid": 94.0, "bid_size": 16.0, "ask": 103.0, "ask_size": 28.0, "iv": 0.2448, "open_interest": 94.0, "volume": 0.0, "delta": 0.4374, "gamma": 0.0011, "vega": 5.9869, "theta": -0.085, "rho": 7.5852, "theo": 97.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.2, "last_trade_time": "2026-11-04T10:58:23", "percent_change": 0.0, "prev_day_close": 99.4000015258789}, {"option": "COST281215P01310000", "bid": 268.0, "bid_size": 18.0, "ask": 277.0, "ask_size": 30.0, "iv": 0.2411, "open_interest": 1.0, "volume": 0.0, "delta": -0.738, "gamma": 0.0018, "vega": 4.218, "theta": -0.1329, "rho": -6.3336, "theo": 273.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 303.88, "last_trade_time": "2026-10-26T10:28:49", "percent_change": 0.0, "prev_day_close": 272.149993896484}, {"option": "COST281215C01320000", "bid": 91.0, "bid_size": 8.0, "ask": 99.05, "ask_size": 4.0, "iv": 0.2435, "open_interest": 593.0, "volume": 0.0, "delta": 0.4289, "gamma": 0.0011, "vega": 5.9651, "theta": -0.0849, "rho": 7.4514, "theo": 94.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.65, "last_trade_time": "2026-11-04T15:54:12", "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "COST281215P01320000", "bid": 277.0, "bid_size": 8.0, "ask": 285.0, "ask_size": 14.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": -0.7528, "gamma": 0.0019, "vega": 4.1426, "theta": -0.1338, "rho": -6.356, "theo": 281.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 313.03, "last_trade_time": "2026-10-26T10:28:10", "percent_change": 0.0, "prev_day_close": 280.350006103516}, {"option": "COST281215C01330000", "bid": 88.0, "bid_size": 19.0, "ask": 96.35, "ask_size": 6.0, "iv": 0.2431, "open_interest": 65.0, "volume": 0.0, "delta": 0.4205, "gamma": 0.0011, "vega": 5.9408, "theta": -0.0847, "rho": 7.3184, "theo": 92.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.24, "last_trade_time": "2026-11-02T12:23:29", "percent_change": 0.0, "prev_day_close": 94.2750015258789}, {"option": "COST281215P01330000", "bid": 285.0, "bid_size": 9.0, "ask": 293.0, "ask_size": 14.0, "iv": 0.2418, "open_interest": 1.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.0019, "vega": 4.0677, "theta": -0.1343, "rho": -5.9848, "theo": 289.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 327.72, "last_trade_time": "2026-10-23T14:19:05", "percent_change": 0.0, "prev_day_close": 288.150009155273}, {"option": "COST281215C01340000", "bid": 86.0, "bid_size": 7.0, "ask": 95.0, "ask_size": 8.0, "iv": 0.2446, "open_interest": 336.0, "volume": 0.0, "delta": 0.4122, "gamma": 0.0011, "vega": 5.9144, "theta": -0.0845, "rho": 7.1877, "theo": 89.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.15, "last_trade_time": "2026-11-02T13:26:23", "percent_change": 0.0, "prev_day_close": 91.4000015258789}, {"option": "COST281215P01340000", "bid": 293.0, "bid_size": 9.0, "ask": 301.0, "ask_size": 14.0, "iv": 0.2407, "open_interest": 7.0, "volume": 0.0, "delta": -0.7833, "gamma": 0.0019, "vega": 3.8307, "theta": -0.1348, "rho": -5.5152, "theo": 297.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 337.12, "last_trade_time": "2026-10-23T14:20:04", "percent_change": 0.0, "prev_day_close": 296.5}, {"option": "COST281215C01350000", "bid": 83.0, "bid_size": 29.0, "ask": 91.65, "ask_size": 5.0, "iv": 0.2434, "open_interest": 53.0, "volume": 0.0, "delta": 0.404, "gamma": 0.001, "vega": 5.8863, "theta": -0.0842, "rho": 7.0598, "theo": 87.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.38, "last_trade_time": "2026-10-15T09:30:25", "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "COST281215P01350000", "bid": 301.0, "bid_size": 11.0, "ask": 310.0, "ask_size": 17.0, "iv": 0.2408, "open_interest": 0.0, "volume": 0.0, "delta": -0.7987, "gamma": 0.002, "vega": 3.5815, "theta": -0.1365, "rho": -5.3954, "theo": 306.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 403.62, "last_trade_time": "2026-08-21T12:24:23", "percent_change": 0.0, "prev_day_close": 304.774993896484}, {"option": "COST281215C01360000", "bid": 81.0, "bid_size": 11.0, "ask": 89.2, "ask_size": 4.0, "iv": 0.2438, "open_interest": 152.0, "volume": 0.0, "delta": 0.3959, "gamma": 0.001, "vega": 5.8565, "theta": -0.084, "rho": 6.9342, "theo": 84.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.04, "last_trade_time": "2026-10-30T10:17:21", "percent_change": 0.0, "prev_day_close": 86.4000015258789}, {"option": "COST281215P01360000", "bid": 310.0, "bid_size": 12.0, "ask": 318.0, "ask_size": 15.0, "iv": 0.2407, "open_interest": 0.0, "volume": 0.0, "delta": -0.8137, "gamma": 0.002, "vega": 3.4482, "theta": -0.1374, "rho": -5.4217, "theo": 314.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 433.21, "last_trade_time": "2026-09-03T13:20:44", "percent_change": 0.0, "prev_day_close": 313.175003051758}, {"option": "COST281215C01370000", "bid": 79.0, "bid_size": 41.0, "ask": 86.4, "ask_size": 4.0, "iv": 0.2437, "open_interest": 38.0, "volume": 0.0, "delta": 0.3879, "gamma": 0.001, "vega": 5.8249, "theta": -0.0836, "rho": 6.8098, "theo": 82.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.27, "last_trade_time": "2026-10-09T11:41:39", "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "COST281215P01370000", "bid": 319.0, "bid_size": 21.0, "ask": 327.0, "ask_size": 27.0, "iv": 0.2415, "open_interest": 0.0, "volume": 0.0, "delta": -0.8285, "gamma": 0.002, "vega": 3.2911, "theta": -0.1426, "rho": -4.3964, "theo": 323.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 409.67, "last_trade_time": "2026-08-25T15:38:27", "percent_change": 0.0, "prev_day_close": 321.649993896484}, {"option": "COST281215C01380000", "bid": 76.1, "bid_size": 36.0, "ask": 84.3, "ask_size": 18.0, "iv": 0.2434, "open_interest": 156.0, "volume": 4.0, "delta": 0.38, "gamma": 0.001, "vega": 5.7911, "theta": -0.0833, "rho": 6.6854, "theo": 79.8748, "change": -2.6, "open": 80.9, "high": 81.05, "low": 80.9, "tick": "down", "last_trade_price": 80.9, "last_trade_time": "2026-11-06T10:56:46", "percent_change": -3.11377, "prev_day_close": 81.0250015258789}, {"option": "COST281215P01380000", "bid": 327.0, "bid_size": 29.0, "ask": 336.0, "ask_size": 29.0, "iv": 0.2399, "open_interest": 0.0, "volume": 0.0, "delta": -0.8428, "gamma": 0.0019, "vega": 2.9631, "theta": -0.146, "rho": -4.0344, "theo": 332.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 480.06, "last_trade_time": "2026-09-24T12:17:08", "percent_change": 0.0, "prev_day_close": 329.925003051758}, {"option": "COST281215C01390000", "bid": 74.0, "bid_size": 31.0, "ask": 81.9, "ask_size": 11.0, "iv": 0.2434, "open_interest": 11.0, "volume": 0.0, "delta": 0.3723, "gamma": 0.001, "vega": 5.7549, "theta": -0.0829, "rho": 6.5604, "theo": 77.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.36, "last_trade_time": "2026-10-19T12:30:30", "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "COST281215P01390000", "bid": 336.0, "bid_size": 29.0, "ask": 345.0, "ask_size": 30.0, "iv": 0.2399, "open_interest": 0.0, "volume": 0.0, "delta": -0.8581, "gamma": 0.002, "vega": 2.6368, "theta": -0.147, "rho": -4.0038, "theo": 341.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 408.07, "last_trade_time": "2026-10-28T11:52:10", "percent_change": 0.0, "prev_day_close": 339.274993896484}, {"option": "COST281215C01400000", "bid": 72.0, "bid_size": 32.0, "ask": 80.2, "ask_size": 29.0, "iv": 0.244, "open_interest": 148.0, "volume": 20.0, "delta": 0.3646, "gamma": 0.001, "vega": 5.7164, "theta": -0.0824, "rho": 6.4351, "theo": 75.4317, "change": -3.59, "open": 75.45, "high": 75.46, "low": 75.2, "tick": "up", "last_trade_price": 75.21, "last_trade_time": "2026-11-06T10:07:35", "percent_change": -4.55584, "prev_day_close": 77.0}, {"option": "COST281215P01400000", "bid": 345.0, "bid_size": 27.0, "ask": 354.0, "ask_size": 29.0, "iv": 0.2399, "open_interest": 2.0, "volume": 12.0, "delta": -0.8732, "gamma": 0.002, "vega": 2.5068, "theta": -0.1477, "rho": -4.0088, "theo": 350.2143, "change": 4.3, "open": 347.68, "high": 347.99, "low": 346.2, "tick": "down", "last_trade_price": 346.2, "last_trade_time": "2026-11-06T10:15:38", "percent_change": 1.25768, "prev_day_close": 348.5}, {"option": "COST281215C01410000", "bid": 69.0, "bid_size": 28.0, "ask": 78.9, "ask_size": 28.0, "iv": 0.2439, "open_interest": 6.0, "volume": 0.0, "delta": 0.3571, "gamma": 0.001, "vega": 5.676, "theta": -0.082, "rho": 6.3106, "theo": 73.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.4, "last_trade_time": "2026-08-28T10:15:49", "percent_change": 0.0, "prev_day_close": 74.9500007629394}, {"option": "COST281215P01410000", "bid": 354.0, "bid_size": 27.0, "ask": 363.0, "ask_size": 29.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.002, "vega": 2.4574, "theta": -0.1482, "rho": -3.2549, "theo": 359.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 464.28, "last_trade_time": "2026-08-21T15:09:35", "percent_change": 0.0, "prev_day_close": 357.5}, {"option": "COST281215C01420000", "bid": 67.0, "bid_size": 44.0, "ask": 76.0, "ask_size": 5.0, "iv": 0.2433, "open_interest": 179.0, "volume": 0.0, "delta": 0.3497, "gamma": 0.001, "vega": 5.6339, "theta": -0.0815, "rho": 6.1879, "theo": 71.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.8, "last_trade_time": "2026-10-09T10:40:50", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "COST281215P01420000", "bid": 364.0, "bid_size": 11.0, "ask": 372.0, "ask_size": 23.0, "iv": 0.2389, "open_interest": 0.0, "volume": 0.0, "delta": -0.9013, "gamma": 0.0019, "vega": 2.1735, "theta": -0.1602, "rho": -2.3158, "theo": 368.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 409.12, "last_trade_time": "2026-10-26T10:28:10", "percent_change": 0.0, "prev_day_close": 366.074996948242}, {"option": "COST281215C01430000", "bid": 65.3, "bid_size": 14.0, "ask": 75.0, "ask_size": 6.0, "iv": 0.2445, "open_interest": 279.0, "volume": 0.0, "delta": 0.3424, "gamma": 0.001, "vega": 5.5907, "theta": -0.081, "rho": 6.0681, "theo": 69.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.97, "last_trade_time": "2026-10-29T10:19:35", "percent_change": 0.0, "prev_day_close": 70.9749984741211}, {"option": "COST281215P01430000", "bid": 373.0, "bid_size": 12.0, "ask": 381.0, "ask_size": 1.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": -0.9134, "gamma": 0.0018, "vega": 1.7649, "theta": -0.1622, "rho": -2.2621, "theo": 378.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 375.699996948242}, {"option": "COST281215C01440000", "bid": 63.0, "bid_size": 16.0, "ask": 72.15, "ask_size": 4.0, "iv": 0.2434, "open_interest": 113.0, "volume": 0.0, "delta": 0.3352, "gamma": 0.001, "vega": 5.5467, "theta": -0.0804, "rho": 5.9512, "theo": 67.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.11, "last_trade_time": "2026-11-04T10:17:56", "percent_change": 0.0, "prev_day_close": 69.0250015258789}, {"option": "COST281215P01440000", "bid": 382.0, "bid_size": 13.0, "ask": 391.0, "ask_size": 21.0, "iv": 0.2336, "open_interest": 1.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.0017, "vega": 1.442, "theta": -0.163, "rho": -2.2319, "theo": 387.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 402.11, "last_trade_time": "2026-11-04T10:17:49", "percent_change": 0.0, "prev_day_close": 384.699996948242}, {"option": "COST281215C01450000", "bid": 61.0, "bid_size": 43.0, "ask": 70.25, "ask_size": 5.0, "iv": 0.2433, "open_interest": 45.0, "volume": 0.0, "delta": 0.3281, "gamma": 0.001, "vega": 5.5019, "theta": -0.0799, "rho": 5.8368, "theo": 65.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.29, "last_trade_time": "2026-11-04T10:15:59", "percent_change": 0.0, "prev_day_close": 67.0249996185303}, {"option": "COST281215P01450000", "bid": 392.0, "bid_size": 11.0, "ask": 400.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0016, "vega": 1.3681, "theta": -0.1635, "rho": -1.9206, "theo": 397.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 394.25}, {"option": "COST281215C01460000", "bid": 59.5, "bid_size": 48.0, "ask": 68.4, "ask_size": 4.0, "iv": 0.2437, "open_interest": 68.0, "volume": 0.0, "delta": 0.3212, "gamma": 0.001, "vega": 5.4561, "theta": -0.0793, "rho": 5.724, "theo": 63.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.84, "last_trade_time": "2026-10-15T14:19:45", "percent_change": 0.0, "prev_day_close": 65.0499992370606}, {"option": "COST281215P01460000", "bid": 402.0, "bid_size": 13.0, "ask": 410.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0015, "vega": 1.2246, "theta": -0.1424, "rho": -1.4015, "theo": 406.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 520.53, "last_trade_time": "2026-08-27T12:46:52", "percent_change": 0.0, "prev_day_close": 403.925003051758}, {"option": "COST281215C01470000", "bid": 58.0, "bid_size": 40.0, "ask": 67.0, "ask_size": 35.0, "iv": 0.2444, "open_interest": 40.0, "volume": 0.0, "delta": 0.3143, "gamma": 0.001, "vega": 5.409, "theta": -0.0787, "rho": 5.6118, "theo": 61.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.4, "last_trade_time": "2026-11-05T10:53:31", "percent_change": 0.0, "prev_day_close": 63.125}, {"option": "COST281215P01470000", "bid": 412.0, "bid_size": 11.0, "ask": 420.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0014, "vega": 1.0134, "theta": -0.1206, "rho": 0.0, "theo": 416.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 522.85, "last_trade_time": "2026-08-21T14:47:09", "percent_change": 0.0, "prev_day_close": 413.475006103516}, {"option": "COST281215C01480000", "bid": 56.0, "bid_size": 35.0, "ask": 65.0, "ask_size": 7.0, "iv": 0.2439, "open_interest": 60.0, "volume": 0.0, "delta": 0.3076, "gamma": 0.001, "vega": 5.3604, "theta": -0.0781, "rho": 5.4998, "theo": 59.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.4, "last_trade_time": "2026-10-26T15:15:50", "percent_change": 0.0, "prev_day_close": 61.4500007629394}, {"option": "COST281215P01480000", "bid": 422.0, "bid_size": 12.0, "ask": 430.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0011, "vega": 0.5512, "theta": -0.1206, "rho": 0.0, "theo": 426.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 428.03, "last_trade_time": "2026-11-04T14:38:09", "percent_change": 0.0, "prev_day_close": 423.324996948242}, {"option": "COST281215C01490000", "bid": 54.0, "bid_size": 28.0, "ask": 64.0, "ask_size": 8.0, "iv": 0.2444, "open_interest": 44.0, "volume": 0.0, "delta": 0.301, "gamma": 0.0009, "vega": 5.3102, "theta": -0.0774, "rho": 5.388, "theo": 58.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.95, "last_trade_time": "2026-09-23T12:00:24", "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "COST281215P01490000", "bid": 431.4, "bid_size": 11.0, "ask": 440.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0009, "vega": 0.2407, "theta": -0.1206, "rho": 0.0, "theo": 436.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 543.4, "last_trade_time": "2026-08-21T14:38:15", "percent_change": 0.0, "prev_day_close": 433.75}, {"option": "COST281215C01500000", "bid": 53.65, "bid_size": 40.0, "ask": 61.15, "ask_size": 28.0, "iv": 0.2445, "open_interest": 259.0, "volume": 0.0, "delta": 0.2946, "gamma": 0.0009, "vega": 5.2585, "theta": -0.0768, "rho": 5.2773, "theo": 56.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.14, "last_trade_time": "2026-11-05T13:19:50", "percent_change": 0.0, "prev_day_close": 57.9750003814697}, {"option": "COST281215P01500000", "bid": 441.0, "bid_size": 12.0, "ask": 449.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0007, "vega": 0.0, "theta": -0.1206, "rho": 0.0, "theo": 446.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 433.0, "last_trade_time": "2026-11-05T13:23:15", "percent_change": 0.0, "prev_day_close": 444.475006103516}, {"option": "COST281215C01520000", "bid": 50.7, "bid_size": 34.0, "ask": 58.1, "ask_size": 30.0, "iv": 0.245, "open_interest": 1307.0, "volume": 0.0, "delta": 0.282, "gamma": 0.0009, "vega": 5.1528, "theta": -0.0754, "rho": 5.0622, "theo": 53.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-11-05T13:37:09", "percent_change": 0.0, "prev_day_close": 54.8250007629394}, {"option": "COST281215P01520000", "bid": 461.0, "bid_size": 12.0, "ask": 470.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0004, "vega": 0.0, "theta": -0.1206, "rho": 0.0, "theo": 466.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 613.13, "last_trade_time": "2026-09-15T14:00:07", "percent_change": 0.0, "prev_day_close": 463.5}, {"option": "COST281215C01540000", "bid": 47.8, "bid_size": 30.0, "ask": 56.0, "ask_size": 38.0, "iv": 0.2461, "open_interest": 535.0, "volume": 4.0, "delta": 0.2699, "gamma": 0.0009, "vega": 5.0461, "theta": -0.074, "rho": 4.8583, "theo": 50.5528, "change": -1.545, "open": 51.48, "high": 51.48, "low": 51.34, "tick": "up", "last_trade_price": 51.48, "last_trade_time": "2026-11-06T10:56:46", "percent_change": -2.91372, "prev_day_close": 51.625}, {"option": "COST281215P01540000", "bid": 481.0, "bid_size": 12.0, "ask": 490.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0002, "vega": 0.0, "theta": -0.1206, "rho": 0.0, "theo": 486.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 548.3, "last_trade_time": "2026-10-19T10:05:37", "percent_change": 0.0, "prev_day_close": 483.300003051758}, {"option": "COST281215C01560000", "bid": 45.25, "bid_size": 19.0, "ask": 51.5, "ask_size": 8.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": 0.2582, "gamma": 0.0009, "vega": 4.939, "theta": -0.0725, "rho": 4.6629, "theo": 47.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5750007629394}, {"option": "COST281215P01560000", "bid": 501.0, "bid_size": 13.0, "ask": 510.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0, "vega": 0.0, "theta": -0.1206, "rho": 0.0, "theo": 506.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 504.399993896484}, {"option": "COST281215C01580000", "bid": 42.3, "bid_size": 27.0, "ask": 49.2, "ask_size": 31.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": 0.247, "gamma": 0.0008, "vega": 4.8295, "theta": -0.071, "rho": 4.4713, "theo": 45.1325, "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": 44.7250003814697}, {"option": "COST281215P01580000", "bid": 522.0, "bid_size": 15.0, "ask": 528.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1206, "rho": 0.0, "theo": 526.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 524.399993896484}, {"option": "COST281215C01600000", "bid": 40.1, "bid_size": 24.0, "ask": 47.15, "ask_size": 36.0, "iv": 0.2461, "open_interest": 0.0, "volume": 20.0, "delta": 0.2363, "gamma": 0.0008, "vega": 4.7168, "theta": -0.0694, "rho": 4.283, "theo": 42.6572, "change": 41.95, "open": 42.18, "high": 42.18, "low": 41.95, "tick": "down", "last_trade_price": 41.95, "last_trade_time": "2026-11-06T10:07:35", "percent_change": 0.0, "prev_day_close": 42.375}, {"option": "COST281215P01600000", "bid": 541.0, "bid_size": 13.0, "ask": 550.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 12.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1206, "rho": 0.0, "theo": 546.4, "change": 541.3, "open": 543.65, "high": 543.93, "low": 541.3, "tick": "down", "last_trade_price": 541.3, "last_trade_time": "2026-11-06T10:15:38", "percent_change": 0.0, "prev_day_close": 544.5}, {"option": "COST290119C00450000", "bid": 640.0, "bid_size": 11.0, "ask": 648.0, "ask_size": 1.0, "iv": 0.3086, "open_interest": 16.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0001, "vega": 0.6016, "theta": 0.0, "rho": 8.6319, "theo": 645.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 579.55, "last_trade_time": "2026-10-29T12:27:19", "percent_change": 0.0, "prev_day_close": 647.0}, {"option": "COST290119P00450000", "bid": 2.38, "bid_size": 24.0, "ask": 10.0, "ask_size": 31.0, "iv": 0.3724, "open_interest": 14.0, "volume": 1.0, "delta": -0.0153, "gamma": 0.0001, "vega": 0.6179, "theta": -0.0118, "rho": -0.3856, "theo": 3.1884, "change": -1.85, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T15:36:58", "percent_change": -37.7551, "prev_day_close": 3.32499992847443}, {"option": "COST290119C00460000", "bid": 632.0, "bid_size": 1.0, "ask": 640.0, "ask_size": 1.0, "iv": 0.3214, "open_interest": 1.0, "volume": 23.0, "delta": 0.989, "gamma": 0.0001, "vega": 0.638, "theta": 0.0, "rho": 8.8006, "theo": 636.3563, "change": -1.01, "open": 643.75, "high": 644.51, "low": 643.75, "tick": "up", "last_trade_price": 644.49, "last_trade_time": "2026-11-06T12:48:13", "percent_change": -0.156468, "prev_day_close": 638.0}, {"option": "COST290119P00460000", "bid": 1.61, "bid_size": 40.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.3257, "open_interest": 89.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0001, "vega": 0.6581, "theta": -0.0124, "rho": -0.4121, "theo": 3.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.69, "last_trade_time": "2026-11-03T15:32:58", "percent_change": 0.0, "prev_day_close": 3.22999995946884}, {"option": "COST290119C00470000", "bid": 623.0, "bid_size": 10.0, "ask": 631.0, "ask_size": 1.0, "iv": 0.314, "open_interest": 0.0, "volume": 60.0, "delta": 0.9879, "gamma": 0.0001, "vega": 0.6765, "theta": 0.0, "rho": 8.9675, "theo": 627.6162, "change": -2.45, "open": 633.64, "high": 634.95, "low": 632.55, "tick": "no_change", "last_trade_price": 634.55, "last_trade_time": "2026-11-06T12:44:42", "percent_change": -0.384615, "prev_day_close": 630.0}, {"option": "COST290119P00470000", "bid": 1.05, "bid_size": 55.0, "ask": 6.0, "ask_size": 32.0, "iv": 0.3223, "open_interest": 25.0, "volume": 34.0, "delta": -0.0177, "gamma": 0.0001, "vega": 0.6983, "theta": -0.013, "rho": -0.4422, "theo": 3.6545, "change": 0.1, "open": 4.73, "high": 4.73, "low": 2.8, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-06T12:49:57", "percent_change": 2.53164, "prev_day_close": 3.7649998664856}, {"option": "COST290119C00480000", "bid": 614.0, "bid_size": 6.0, "ask": 622.0, "ask_size": 1.0, "iv": 0.3069, "open_interest": 0.0, "volume": 60.0, "delta": 0.9867, "gamma": 0.0001, "vega": 0.7174, "theta": 0.0, "rho": 9.1322, "theo": 618.8931, "change": -3.05, "open": 622.32, "high": 624.95, "low": 622.17, "tick": "up", "last_trade_price": 624.95, "last_trade_time": "2026-11-06T12:38:02", "percent_change": -0.485669, "prev_day_close": 621.0}, {"option": "COST290119P00480000", "bid": 2.6, "bid_size": 21.0, "ask": 5.75, "ask_size": 28.0, "iv": 0.3247, "open_interest": 62.0, "volume": 8.0, "delta": -0.019, "gamma": 0.0001, "vega": 0.7405, "theta": -0.0137, "rho": -0.4748, "theo": 3.9172, "change": -0.435, "open": 3.95, "high": 4.3, "low": 3.64, "tick": "down", "last_trade_price": 3.64, "last_trade_time": "2026-11-06T12:48:42", "percent_change": -10.6748, "prev_day_close": 4.17499995231628}, {"option": "COST290119C00490000", "bid": 606.0, "bid_size": 1.0, "ask": 614.0, "ask_size": 1.0, "iv": 0.3154, "open_interest": 0.0, "volume": 42.0, "delta": 0.9854, "gamma": 0.0001, "vega": 0.7607, "theta": 0.0, "rho": 9.2943, "theo": 610.1882, "change": -5.27, "open": 614.0, "high": 614.21, "low": 612.5, "tick": "no_change", "last_trade_price": 613.73, "last_trade_time": "2026-11-06T12:25:47", "percent_change": -0.851373, "prev_day_close": 612.0}, {"option": "COST290119P00490000", "bid": 1.53, "bid_size": 34.0, "ask": 8.05, "ask_size": 31.0, "iv": 0.3257, "open_interest": 30.0, "volume": 1.0, "delta": -0.0203, "gamma": 0.0001, "vega": 0.7852, "theta": -0.0144, "rho": -0.5074, "theo": 4.197, "change": -0.31, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T09:33:37", "percent_change": -6.79825, "prev_day_close": 4.84499990940094}, {"option": "COST290119C00500000", "bid": 597.0, "bid_size": 5.0, "ask": 605.0, "ask_size": 1.0, "iv": 0.3083, "open_interest": 63.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0001, "vega": 0.8063, "theta": 0.0, "rho": 9.4536, "theo": 601.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 597.1, "last_trade_time": "2026-11-04T11:14:49", "percent_change": 0.0, "prev_day_close": 604.0}, {"option": "COST290119P00500000", "bid": 2.43, "bid_size": 32.0, "ask": 6.2, "ask_size": 48.0, "iv": 0.3128, "open_interest": 16.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0001, "vega": 0.8324, "theta": -0.0152, "rho": -0.5433, "theo": 4.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.76, "last_trade_time": "2026-11-05T09:56:42", "percent_change": 0.0, "prev_day_close": 4.31499993801117}, {"option": "COST290119C00520000", "bid": 578.0, "bid_size": 1.0, "ask": 588.0, "ask_size": 1.0, "iv": 0.3073, "open_interest": 2.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0001, "vega": 0.9032, "theta": 0.0, "rho": 9.7645, "theo": 584.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 434.38, "last_trade_time": "2026-09-18T12:58:25", "percent_change": 0.0, "prev_day_close": 586.0}, {"option": "COST290119P00520000", "bid": 0.01, "bid_size": 58.0, "ask": 10.0, "ask_size": 30.0, "iv": 0.3078, "open_interest": 1.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0001, "vega": 0.9331, "theta": -0.0168, "rho": -0.6194, "theo": 5.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-10-02T12:19:23", "percent_change": 0.0, "prev_day_close": 5.08500000089407}, {"option": "COST290119C00540000", "bid": 562.0, "bid_size": 13.0, "ask": 571.0, "ask_size": 6.0, "iv": 0.2994, "open_interest": 1.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0001, "vega": 1.0088, "theta": 0.0, "rho": 10.0655, "theo": 566.9843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 519.12, "last_trade_time": "2026-10-26T11:09:52", "percent_change": 0.0, "prev_day_close": 568.5}, {"option": "COST290119P00540000", "bid": 1.0, "bid_size": 24.0, "ask": 9.25, "ask_size": 33.0, "iv": 0.2961, "open_interest": 16.0, "volume": 1.0, "delta": -0.0287, "gamma": 0.0001, "vega": 1.0454, "theta": -0.0186, "rho": -0.7069, "theo": 5.9365, "change": 2.685, "open": 7.69, "high": 7.69, "low": 7.69, "tick": "up", "last_trade_price": 7.69, "last_trade_time": "2026-11-06T14:21:21", "percent_change": 53.6464, "prev_day_close": 5.1049998998642}, {"option": "COST290119C00560000", "bid": 545.0, "bid_size": 14.0, "ask": 554.0, "ask_size": 6.0, "iv": 0.2962, "open_interest": 9.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0001, "vega": 1.1257, "theta": 0.0, "rho": 10.3537, "theo": 549.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 427.8, "last_trade_time": "2026-09-29T12:31:12", "percent_change": 0.0, "prev_day_close": 551.725006103516}, {"option": "COST290119P00560000", "bid": 2.0, "bid_size": 24.0, "ask": 12.0, "ask_size": 30.0, "iv": 0.3014, "open_interest": 9.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0002, "vega": 1.168, "theta": -0.0205, "rho": -0.8059, "theo": 6.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.48, "last_trade_time": "2026-10-19T13:55:55", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "COST290119C00580000", "bid": 529.0, "bid_size": 6.0, "ask": 537.0, "ask_size": 3.0, "iv": 0.2963, "open_interest": 2.0, "volume": 2.0, "delta": 0.9692, "gamma": 0.0002, "vega": 1.2523, "theta": 0.0, "rho": 10.6269, "theo": 532.885, "change": -6.075, "open": 536.05, "high": 536.05, "low": 535.5, "tick": "down", "last_trade_price": 535.5, "last_trade_time": "2026-11-06T12:25:04", "percent_change": -1.12173, "prev_day_close": 535.0}, {"option": "COST290119P00580000", "bid": 3.0, "bid_size": 27.0, "ask": 13.0, "ask_size": 31.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0002, "vega": 1.2986, "theta": -0.0225, "rho": -0.9187, "theo": 7.8299, "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": 8.02499997615814}, {"option": "COST290119C00600000", "bid": 512.0, "bid_size": 11.0, "ask": 520.0, "ask_size": 7.0, "iv": 0.2911, "open_interest": 20.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0002, "vega": 1.3871, "theta": 0.0, "rho": 10.8871, "theo": 516.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 523.88, "last_trade_time": "2026-11-05T15:14:38", "percent_change": 0.0, "prev_day_close": 517.25}, {"option": "COST290119P00600000", "bid": 8.5, "bid_size": 5.0, "ask": 14.0, "ask_size": 25.0, "iv": 0.3067, "open_interest": 36.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0002, "vega": 1.4423, "theta": -0.0248, "rho": -1.0419, "theo": 8.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T11:23:43", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "COST290119C00620000", "bid": 495.5, "bid_size": 10.0, "ask": 504.0, "ask_size": 4.0, "iv": 0.2904, "open_interest": 18.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0002, "vega": 1.5332, "theta": 0.0, "rho": 11.1321, "theo": 499.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 442.82, "last_trade_time": "2026-10-27T10:23:27", "percent_change": 0.0, "prev_day_close": 502.0}, {"option": "COST290119P00620000", "bid": 6.0, "bid_size": 24.0, "ask": 15.0, "ask_size": 28.0, "iv": 0.2889, "open_interest": 6.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0002, "vega": 1.5967, "theta": -0.0271, "rho": -1.1762, "theo": 10.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-10-21T11:45:53", "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "COST290119C00640000", "bid": 479.0, "bid_size": 10.0, "ask": 487.0, "ask_size": 3.0, "iv": 0.2854, "open_interest": 2.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0002, "vega": 1.69, "theta": 0.0, "rho": 11.3576, "theo": 482.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 426.79, "last_trade_time": "2026-10-27T11:45:04", "percent_change": 0.0, "prev_day_close": 484.699996948242}, {"option": "COST290119P00640000", "bid": 7.75, "bid_size": 77.0, "ask": 17.0, "ask_size": 75.0, "iv": 0.2875, "open_interest": 4.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0003, "vega": 1.7589, "theta": -0.0297, "rho": -1.3321, "theo": 11.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-10-21T11:45:54", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "COST290119C00660000", "bid": 463.0, "bid_size": 5.0, "ask": 471.0, "ask_size": 1.0, "iv": 0.2841, "open_interest": 3.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0003, "vega": 1.8536, "theta": 0.0, "rho": 11.5668, "theo": 466.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 328.25, "last_trade_time": "2026-09-24T15:33:15", "percent_change": 0.0, "prev_day_close": 468.399993896484}, {"option": "COST290119P00660000", "bid": 10.9, "bid_size": 57.0, "ask": 17.85, "ask_size": 70.0, "iv": 0.2856, "open_interest": 34.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0003, "vega": 1.9343, "theta": -0.0324, "rho": -1.4962, "theo": 13.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.02, "last_trade_time": "2026-10-26T11:33:48", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "COST290119C00680000", "bid": 446.0, "bid_size": 10.0, "ask": 455.0, "ask_size": 3.0, "iv": 0.2792, "open_interest": 3.0, "volume": 2.0, "delta": 0.939, "gamma": 0.0003, "vega": 2.0271, "theta": 0.0, "rho": 11.7589, "theo": 450.1429, "change": -5.45, "open": 453.25, "high": 453.55, "low": 453.25, "tick": "up", "last_trade_price": 453.55, "last_trade_time": "2026-11-06T12:24:48", "percent_change": -1.18736, "prev_day_close": 452.850006103516}, {"option": "COST290119P00680000", "bid": 12.65, "bid_size": 62.0, "ask": 19.85, "ask_size": 64.0, "iv": 0.2821, "open_interest": 2.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0003, "vega": 2.1183, "theta": -0.0352, "rho": -1.6742, "theo": 15.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.66, "last_trade_time": "2026-11-03T15:31:10", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "COST290119C00700000", "bid": 430.0, "bid_size": 9.0, "ask": 439.0, "ask_size": 3.0, "iv": 0.2762, "open_interest": 32.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0003, "vega": 2.2109, "theta": 0.0, "rho": 11.9275, "theo": 434.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 403.48, "last_trade_time": "2026-11-03T13:35:42", "percent_change": 0.0, "prev_day_close": 436.699996948242}, {"option": "COST290119P00700000", "bid": 14.5, "bid_size": 58.0, "ask": 21.85, "ask_size": 72.0, "iv": 0.2781, "open_interest": 20.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0004, "vega": 2.3112, "theta": -0.0382, "rho": -1.872, "theo": 17.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-11-05T10:21:24", "percent_change": 0.0, "prev_day_close": 18.1749997138977}, {"option": "COST290119C00720000", "bid": 415.0, "bid_size": 7.0, "ask": 423.0, "ask_size": 3.0, "iv": 0.2745, "open_interest": 0.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0004, "vega": 2.3996, "theta": 0.0, "rho": 12.0765, "theo": 418.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 420.5}, {"option": "COST290119P00720000", "bid": 17.35, "bid_size": 42.0, "ask": 21.4, "ask_size": 49.0, "iv": 0.2705, "open_interest": 17.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.0004, "vega": 2.5107, "theta": -0.0413, "rho": -2.0859, "theo": 19.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.47, "last_trade_time": "2026-11-05T11:24:47", "percent_change": 0.0, "prev_day_close": 19.625}, {"option": "COST290119C00740000", "bid": 399.0, "bid_size": 9.0, "ask": 407.0, "ask_size": 1.0, "iv": 0.27, "open_interest": 1.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0004, "vega": 2.5949, "theta": -0.0002, "rho": 12.2071, "theo": 402.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 350.18, "last_trade_time": "2026-10-19T15:31:52", "percent_change": 0.0, "prev_day_close": 404.600006103516}, {"option": "COST290119P00740000", "bid": 19.55, "bid_size": 57.0, "ask": 27.0, "ask_size": 62.0, "iv": 0.2729, "open_interest": 0.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0004, "vega": 2.7198, "theta": -0.0445, "rho": -2.3046, "theo": 22.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "COST290119C00760000", "bid": 384.0, "bid_size": 9.0, "ask": 392.0, "ask_size": 3.0, "iv": 0.2687, "open_interest": 1.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0004, "vega": 2.7988, "theta": -0.0049, "rho": 12.3113, "theo": 387.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.5, "last_trade_time": "2026-10-02T11:16:51", "percent_change": 0.0, "prev_day_close": 389.925003051758}, {"option": "COST290119P00760000", "bid": 22.45, "bid_size": 25.0, "ask": 28.6, "ask_size": 25.0, "iv": 0.2682, "open_interest": 1.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.0005, "vega": 2.9358, "theta": -0.0478, "rho": -2.541, "theo": 25.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.92, "last_trade_time": "2026-09-17T12:47:59", "percent_change": 0.0, "prev_day_close": 25.5250005722046}, {"option": "COST290119C00780000", "bid": 369.0, "bid_size": 9.0, "ask": 377.0, "ask_size": 2.0, "iv": 0.2665, "open_interest": 16.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0005, "vega": 3.005, "theta": -0.0095, "rho": 12.3926, "theo": 372.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 320.75, "last_trade_time": "2026-10-19T15:29:56", "percent_change": 0.0, "prev_day_close": 374.25}, {"option": "COST290119P00780000", "bid": 26.55, "bid_size": 46.0, "ask": 30.55, "ask_size": 22.0, "iv": 0.2653, "open_interest": 1.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.0005, "vega": 3.1488, "theta": -0.0513, "rho": -2.8065, "theo": 28.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.4, "last_trade_time": "2026-09-25T09:45:29", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "COST290119C00800000", "bid": 354.0, "bid_size": 9.0, "ask": 362.0, "ask_size": 2.0, "iv": 0.2635, "open_interest": 24.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.0005, "vega": 3.2133, "theta": -0.0142, "rho": 12.4555, "theo": 357.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.2, "last_trade_time": "2026-10-29T10:57:39", "percent_change": 0.0, "prev_day_close": 360.099990844727}, {"option": "COST290119P00800000", "bid": 30.3, "bid_size": 27.0, "ask": 33.9, "ask_size": 17.0, "iv": 0.2634, "open_interest": 29.0, "volume": 118.0, "delta": -0.1358, "gamma": 0.0006, "vega": 3.3716, "theta": -0.0548, "rho": -3.0733, "theo": 31.8053, "change": -0.2, "open": 31.31, "high": 32.1, "low": 31.25, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-11-06T12:40:07", "percent_change": -0.632913, "prev_day_close": 32.125}, {"option": "COST290119C00810000", "bid": 347.0, "bid_size": 8.0, "ask": 355.0, "ask_size": 2.0, "iv": 0.2633, "open_interest": 6.0, "volume": 0.0, "delta": 0.8747, "gamma": 0.0005, "vega": 3.3196, "theta": -0.0165, "rho": 12.477, "theo": 350.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 285.0, "last_trade_time": "2026-10-14T11:41:20", "percent_change": 0.0, "prev_day_close": 352.800003051758}, {"option": "COST290119P00810000", "bid": 32.25, "bid_size": 25.0, "ask": 36.5, "ask_size": 32.0, "iv": 0.2636, "open_interest": 13.0, "volume": 0.0, "delta": -0.1427, "gamma": 0.0006, "vega": 3.4774, "theta": -0.0565, "rho": -3.205, "theo": 33.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.06, "last_trade_time": "2026-10-12T10:44:42", "percent_change": 0.0, "prev_day_close": 33.625}, {"option": "COST290119C00820000", "bid": 339.0, "bid_size": 9.0, "ask": 348.0, "ask_size": 2.0, "iv": 0.2614, "open_interest": 11.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.0005, "vega": 3.4269, "theta": -0.0188, "rho": 12.4908, "theo": 343.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 284.02, "last_trade_time": "2026-10-29T11:14:26", "percent_change": 0.0, "prev_day_close": 345.5}, {"option": "COST290119P00820000", "bid": 33.95, "bid_size": 31.0, "ask": 38.3, "ask_size": 27.0, "iv": 0.262, "open_interest": 12.0, "volume": 0.0, "delta": -0.1498, "gamma": 0.0006, "vega": 3.5996, "theta": -0.0583, "rho": -3.343, "theo": 35.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.51, "last_trade_time": "2026-11-05T13:44:42", "percent_change": 0.0, "prev_day_close": 35.625}, {"option": "COST290119C00830000", "bid": 332.0, "bid_size": 9.0, "ask": 341.0, "ask_size": 2.0, "iv": 0.2608, "open_interest": 2.0, "volume": 0.0, "delta": 0.8621, "gamma": 0.0006, "vega": 3.5341, "theta": -0.0211, "rho": 12.4979, "theo": 336.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.18, "last_trade_time": "2026-10-29T15:57:32", "percent_change": 0.0, "prev_day_close": 338.475006103516}, {"option": "COST290119P00830000", "bid": 33.2, "bid_size": 44.0, "ask": 42.65, "ask_size": 42.0, "iv": 0.2603, "open_interest": 6.0, "volume": 0.0, "delta": -0.1573, "gamma": 0.0006, "vega": 3.6995, "theta": -0.0601, "rho": -3.4924, "theo": 37.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.76, "last_trade_time": "2026-10-29T10:24:27", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "COST290119C00840000", "bid": 325.0, "bid_size": 9.0, "ask": 334.0, "ask_size": 5.0, "iv": 0.26, "open_interest": 2.0, "volume": 0.0, "delta": 0.8555, "gamma": 0.0006, "vega": 3.6402, "theta": -0.0234, "rho": 12.5002, "theo": 329.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.0, "last_trade_time": "2026-11-02T12:26:49", "percent_change": 0.0, "prev_day_close": 331.074996948242}, {"option": "COST290119P00840000", "bid": 38.3, "bid_size": 11.0, "ask": 45.0, "ask_size": 60.0, "iv": 0.2636, "open_interest": 2.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.0007, "vega": 3.8145, "theta": -0.0619, "rho": -3.642, "theo": 39.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-10-15T13:34:42", "percent_change": 0.0, "prev_day_close": 39.8000011444092}, {"option": "COST290119C00850000", "bid": 318.0, "bid_size": 20.0, "ask": 327.0, "ask_size": 3.0, "iv": 0.259, "open_interest": 16.0, "volume": 0.0, "delta": 0.8487, "gamma": 0.0006, "vega": 3.7453, "theta": -0.0257, "rho": 12.4986, "theo": 322.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.5, "last_trade_time": "2026-10-13T15:55:04", "percent_change": 0.0, "prev_day_close": 324.199996948242}, {"option": "COST290119P00850000", "bid": 40.45, "bid_size": 27.0, "ask": 44.05, "ask_size": 9.0, "iv": 0.2584, "open_interest": 11.0, "volume": 3.0, "delta": -0.1727, "gamma": 0.0007, "vega": 3.9312, "theta": -0.0638, "rho": -3.7968, "theo": 42.0663, "change": 1.91, "open": 42.21, "high": 42.21, "low": 42.21, "tick": "up", "last_trade_price": 42.21, "last_trade_time": "2026-11-06T10:35:55", "percent_change": 4.73946, "prev_day_close": 41.7999992370606}, {"option": "COST290119C00860000", "bid": 312.0, "bid_size": 8.0, "ask": 320.0, "ask_size": 3.0, "iv": 0.2591, "open_interest": 1.0, "volume": 0.0, "delta": 0.8418, "gamma": 0.0006, "vega": 3.8501, "theta": -0.0279, "rho": 12.4923, "theo": 315.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 272.32, "last_trade_time": "2026-10-23T15:52:09", "percent_change": 0.0, "prev_day_close": 317.75}, {"option": "COST290119P00860000", "bid": 42.85, "bid_size": 29.0, "ask": 47.6, "ask_size": 55.0, "iv": 0.2592, "open_interest": 2.0, "volume": 0.0, "delta": -0.1809, "gamma": 0.0007, "vega": 4.0387, "theta": -0.0656, "rho": -3.9609, "theo": 44.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.95, "last_trade_time": "2026-10-12T12:37:55", "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "COST290119C00870000", "bid": 305.0, "bid_size": 12.0, "ask": 313.0, "ask_size": 3.0, "iv": 0.2578, "open_interest": 9.0, "volume": 0.0, "delta": 0.8347, "gamma": 0.0006, "vega": 3.9552, "theta": -0.0302, "rho": 12.4793, "theo": 308.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 321.61, "last_trade_time": "2026-11-05T10:09:04", "percent_change": 0.0, "prev_day_close": 310.375}, {"option": "COST290119P00870000", "bid": 43.5, "bid_size": 20.0, "ask": 50.9, "ask_size": 23.0, "iv": 0.2572, "open_interest": 8.0, "volume": 0.0, "delta": -0.1892, "gamma": 0.0007, "vega": 4.1407, "theta": -0.0674, "rho": -4.1, "theo": 46.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.35, "last_trade_time": "2026-10-21T11:01:15", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "COST290119C00880000", "bid": 298.0, "bid_size": 9.0, "ask": 307.0, "ask_size": 2.0, "iv": 0.2575, "open_interest": 16.0, "volume": 0.0, "delta": 0.8274, "gamma": 0.0007, "vega": 4.0606, "theta": -0.0324, "rho": 12.4585, "theo": 301.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 259.38, "last_trade_time": "2026-10-23T15:54:37", "percent_change": 0.0, "prev_day_close": 303.350006103516}, {"option": "COST290119P00880000", "bid": 45.7, "bid_size": 79.0, "ask": 53.95, "ask_size": 71.0, "iv": 0.2566, "open_interest": 11.0, "volume": 0.0, "delta": -0.1978, "gamma": 0.0008, "vega": 4.2576, "theta": -0.0693, "rho": -4.2423, "theo": 49.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.99, "last_trade_time": "2026-10-20T09:50:30", "percent_change": 0.0, "prev_day_close": 49.6500015258789}, {"option": "COST290119C00890000", "bid": 291.0, "bid_size": 9.0, "ask": 300.0, "ask_size": 3.0, "iv": 0.2558, "open_interest": 10.0, "volume": 0.0, "delta": 0.82, "gamma": 0.0007, "vega": 4.1652, "theta": -0.0346, "rho": 12.4302, "theo": 295.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.0, "last_trade_time": "2026-11-03T10:51:00", "percent_change": 0.0, "prev_day_close": 297.5}, {"option": "COST290119P00890000", "bid": 48.0, "bid_size": 24.0, "ask": 57.0, "ask_size": 28.0, "iv": 0.2559, "open_interest": 2.0, "volume": 0.0, "delta": -0.2066, "gamma": 0.0008, "vega": 4.3556, "theta": -0.0711, "rho": -4.4151, "theo": 52.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.25, "last_trade_time": "2026-10-12T12:37:55", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "COST290119C00900000", "bid": 285.0, "bid_size": 8.0, "ask": 293.0, "ask_size": 2.0, "iv": 0.2551, "open_interest": 56.0, "volume": 0.0, "delta": 0.8124, "gamma": 0.0007, "vega": 4.268, "theta": -0.0368, "rho": 12.3967, "theo": 288.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.24, "last_trade_time": "2026-10-22T14:53:08", "percent_change": 0.0, "prev_day_close": 290.449996948242}, {"option": "COST290119P00900000", "bid": 52.95, "bid_size": 24.0, "ask": 58.95, "ask_size": 32.0, "iv": 0.2568, "open_interest": 49.0, "volume": 0.0, "delta": -0.2157, "gamma": 0.0008, "vega": 4.456, "theta": -0.0729, "rho": -4.573, "theo": 54.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.0, "last_trade_time": "2026-11-05T10:12:47", "percent_change": 0.0, "prev_day_close": 54.8000011444092}, {"option": "COST290119C00910000", "bid": 279.0, "bid_size": 8.0, "ask": 287.0, "ask_size": 3.0, "iv": 0.2554, "open_interest": 5.0, "volume": 0.0, "delta": 0.8047, "gamma": 0.0007, "vega": 4.3685, "theta": -0.0389, "rho": 12.3596, "theo": 282.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.03, "last_trade_time": "2026-10-23T09:40:54", "percent_change": 0.0, "prev_day_close": 284.324996948242}, {"option": "COST290119P00910000", "bid": 54.0, "bid_size": 24.0, "ask": 62.6, "ask_size": 28.0, "iv": 0.255, "open_interest": 2.0, "volume": 0.0, "delta": -0.2249, "gamma": 0.0008, "vega": 4.5662, "theta": -0.0747, "rho": -4.7383, "theo": 57.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.55, "last_trade_time": "2026-10-14T12:48:23", "percent_change": 0.0, "prev_day_close": 57.4499988555908}, {"option": "COST290119C00920000", "bid": 272.0, "bid_size": 9.0, "ask": 281.0, "ask_size": 3.0, "iv": 0.2544, "open_interest": 82.0, "volume": 0.0, "delta": 0.7968, "gamma": 0.0007, "vega": 4.4672, "theta": -0.041, "rho": 12.3191, "theo": 275.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 241.7, "last_trade_time": "2026-10-26T10:09:13", "percent_change": 0.0, "prev_day_close": 277.600006103516}, {"option": "COST290119P00920000", "bid": 57.25, "bid_size": 11.0, "ask": 65.45, "ask_size": 41.0, "iv": 0.2544, "open_interest": 50.0, "volume": 0.0, "delta": -0.2344, "gamma": 0.0009, "vega": 4.6681, "theta": -0.0766, "rho": -4.8967, "theo": 60.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.83, "last_trade_time": "2026-11-03T11:48:02", "percent_change": 0.0, "prev_day_close": 59.875}, {"option": "COST290119C00930000", "bid": 266.0, "bid_size": 8.0, "ask": 275.0, "ask_size": 3.0, "iv": 0.2542, "open_interest": 22.0, "volume": 0.0, "delta": 0.7888, "gamma": 0.0008, "vega": 4.5646, "theta": -0.0431, "rho": 12.2735, "theo": 269.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.85, "last_trade_time": "2026-10-08T13:47:48", "percent_change": 0.0, "prev_day_close": 271.675003051758}, {"option": "COST290119P00930000", "bid": 61.75, "bid_size": 28.0, "ask": 68.0, "ask_size": 32.0, "iv": 0.2548, "open_interest": 6.0, "volume": 0.0, "delta": -0.2441, "gamma": 0.0009, "vega": 4.7586, "theta": -0.0783, "rho": -5.0582, "theo": 63.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-11-05T10:43:06", "percent_change": 0.0, "prev_day_close": 64.2999992370606}, {"option": "COST290119C00940000", "bid": 260.0, "bid_size": 9.0, "ask": 268.0, "ask_size": 2.0, "iv": 0.2529, "open_interest": 5.0, "volume": 0.0, "delta": 0.7806, "gamma": 0.0008, "vega": 4.661, "theta": -0.0451, "rho": 12.2208, "theo": 263.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.24, "last_trade_time": "2026-10-13T10:00:50", "percent_change": 0.0, "prev_day_close": 265.649993896484}, {"option": "COST290119P00940000", "bid": 63.0, "bid_size": 32.0, "ask": 72.0, "ask_size": 39.0, "iv": 0.2529, "open_interest": 6.0, "volume": 0.0, "delta": -0.2541, "gamma": 0.0009, "vega": 4.8544, "theta": -0.0801, "rho": -5.1847, "theo": 66.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.94, "last_trade_time": "2026-09-25T12:43:40", "percent_change": 0.0, "prev_day_close": 67.0749988555908}, {"option": "COST290119C00950000", "bid": 254.0, "bid_size": 8.0, "ask": 262.0, "ask_size": 3.0, "iv": 0.2524, "open_interest": 89.0, "volume": 0.0, "delta": 0.7723, "gamma": 0.0008, "vega": 4.7562, "theta": -0.0471, "rho": 12.1606, "theo": 257.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.0, "last_trade_time": "2026-10-30T12:01:58", "percent_change": 0.0, "prev_day_close": 259.500007629395}, {"option": "COST290119P00950000", "bid": 66.75, "bid_size": 31.0, "ask": 74.0, "ask_size": 27.0, "iv": 0.2514, "open_interest": 9.0, "volume": 0.0, "delta": -0.2643, "gamma": 0.001, "vega": 4.9464, "theta": -0.0819, "rho": -5.3569, "theo": 70.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.77, "last_trade_time": "2026-11-05T11:13:55", "percent_change": 0.0, "prev_day_close": 70.375}, {"option": "COST290119C00960000", "bid": 248.0, "bid_size": 10.0, "ask": 256.0, "ask_size": 3.0, "iv": 0.2518, "open_interest": 160.0, "volume": 0.0, "delta": 0.7639, "gamma": 0.0008, "vega": 4.8491, "theta": -0.049, "rho": 12.0945, "theo": 251.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.55, "last_trade_time": "2026-11-03T15:44:23", "percent_change": 0.0, "prev_day_close": 253.199996948242}, {"option": "COST290119P00960000", "bid": 70.0, "bid_size": 12.0, "ask": 78.2, "ask_size": 9.0, "iv": 0.2514, "open_interest": 44.0, "volume": 0.0, "delta": -0.2747, "gamma": 0.001, "vega": 5.0255, "theta": -0.0837, "rho": -5.5366, "theo": 73.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.25, "last_trade_time": "2026-11-03T15:46:20", "percent_change": 0.0, "prev_day_close": 73.0999984741211}, {"option": "COST290119C00970000", "bid": 242.0, "bid_size": 11.0, "ask": 251.0, "ask_size": 4.0, "iv": 0.252, "open_interest": 75.0, "volume": 0.0, "delta": 0.7554, "gamma": 0.0008, "vega": 4.939, "theta": -0.051, "rho": 12.0248, "theo": 245.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.15, "last_trade_time": "2026-10-26T10:05:54", "percent_change": 0.0, "prev_day_close": 247.650001525879}, {"option": "COST290119P00970000", "bid": 73.0, "bid_size": 43.0, "ask": 83.0, "ask_size": 24.0, "iv": 0.2517, "open_interest": 16.0, "volume": 0.0, "delta": -0.2852, "gamma": 0.001, "vega": 5.1156, "theta": -0.0854, "rho": -5.6772, "theo": 77.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.19, "last_trade_time": "2026-11-02T13:46:15", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "COST290119C00980000", "bid": 236.0, "bid_size": 11.0, "ask": 245.0, "ask_size": 3.0, "iv": 0.251, "open_interest": 136.0, "volume": 0.0, "delta": 0.7468, "gamma": 0.0008, "vega": 5.0258, "theta": -0.0528, "rho": 11.9529, "theo": 239.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.03, "last_trade_time": "2026-10-29T15:49:16", "percent_change": 0.0, "prev_day_close": 241.924995422363}, {"option": "COST290119P00980000", "bid": 77.0, "bid_size": 34.0, "ask": 86.0, "ask_size": 16.0, "iv": 0.2508, "open_interest": 0.0, "volume": 0.0, "delta": -0.296, "gamma": 0.001, "vega": 5.1932, "theta": -0.0872, "rho": -5.8307, "theo": 80.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.9749984741211}, {"option": "COST290119C00990000", "bid": 231.0, "bid_size": 8.0, "ask": 239.0, "ask_size": 4.0, "iv": 0.2508, "open_interest": 48.0, "volume": 0.0, "delta": 0.738, "gamma": 0.0008, "vega": 5.1098, "theta": -0.0546, "rho": 11.8783, "theo": 234.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.8, "last_trade_time": "2026-10-26T10:49:28", "percent_change": 0.0, "prev_day_close": 236.25}, {"option": "COST290119P00990000", "bid": 81.0, "bid_size": 17.0, "ask": 90.0, "ask_size": 20.0, "iv": 0.2506, "open_interest": 93.0, "volume": 0.0, "delta": -0.3071, "gamma": 0.0011, "vega": 5.2719, "theta": -0.0889, "rho": -6.0126, "theo": 84.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.55, "last_trade_time": "2026-11-02T13:28:09", "percent_change": 0.0, "prev_day_close": 83.9500007629394}, {"option": "COST290119C01000000", "bid": 225.0, "bid_size": 9.0, "ask": 234.0, "ask_size": 22.0, "iv": 0.2505, "open_interest": 87.0, "volume": 0.0, "delta": 0.7292, "gamma": 0.0009, "vega": 5.1916, "theta": -0.0564, "rho": 11.7987, "theo": 228.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.5, "last_trade_time": "2026-11-05T11:17:45", "percent_change": 0.0, "prev_day_close": 230.400001525879}, {"option": "COST290119P01000000", "bid": 85.0, "bid_size": 33.0, "ask": 92.0, "ask_size": 11.0, "iv": 0.2485, "open_interest": 128.0, "volume": 0.0, "delta": -0.3182, "gamma": 0.0011, "vega": 5.3386, "theta": -0.0905, "rho": -6.1257, "theo": 88.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.5, "last_trade_time": "2026-11-05T10:11:07", "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "COST290119C01010000", "bid": 219.0, "bid_size": 14.0, "ask": 228.0, "ask_size": 4.0, "iv": 0.2491, "open_interest": 24.0, "volume": 0.0, "delta": 0.7203, "gamma": 0.0009, "vega": 5.2713, "theta": -0.0581, "rho": 11.7126, "theo": 223.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 206.0, "last_trade_time": "2026-11-02T12:12:10", "percent_change": 0.0, "prev_day_close": 225.200004577637}, {"option": "COST290119P01010000", "bid": 89.05, "bid_size": 34.0, "ask": 96.0, "ask_size": 11.0, "iv": 0.248, "open_interest": 17.0, "volume": 0.0, "delta": -0.3297, "gamma": 0.0011, "vega": 5.4069, "theta": -0.0922, "rho": -6.2488, "theo": 92.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.6, "last_trade_time": "2026-11-05T10:43:06", "percent_change": 0.0, "prev_day_close": 92.5250015258789}, {"option": "COST290119C01020000", "bid": 214.0, "bid_size": 31.0, "ask": 222.95, "ask_size": 25.0, "iv": 0.2493, "open_interest": 67.0, "volume": 0.0, "delta": 0.7113, "gamma": 0.0009, "vega": 5.3484, "theta": -0.0597, "rho": 11.6202, "theo": 217.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 224.0, "last_trade_time": "2026-11-05T12:03:20", "percent_change": 0.0, "prev_day_close": 219.5}, {"option": "COST290119P01020000", "bid": 93.0, "bid_size": 31.0, "ask": 101.05, "ask_size": 27.0, "iv": 0.2482, "open_interest": 18.0, "volume": 0.0, "delta": -0.3413, "gamma": 0.0011, "vega": 5.4701, "theta": -0.0939, "rho": -6.4416, "theo": 96.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-11-05T10:17:32", "percent_change": 0.0, "prev_day_close": 96.0250015258789}, {"option": "COST290119C01030000", "bid": 209.0, "bid_size": 27.0, "ask": 217.5, "ask_size": 26.0, "iv": 0.249, "open_interest": 34.0, "volume": 0.0, "delta": 0.7022, "gamma": 0.0009, "vega": 5.4224, "theta": -0.0613, "rho": 11.5234, "theo": 212.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 223.37, "last_trade_time": "2026-11-05T12:00:17", "percent_change": 0.0, "prev_day_close": 214.324996948242}, {"option": "COST290119P01030000", "bid": 97.0, "bid_size": 11.0, "ask": 107.0, "ask_size": 16.0, "iv": 0.249, "open_interest": 1.0, "volume": 0.0, "delta": -0.3529, "gamma": 0.0012, "vega": 5.5258, "theta": -0.0955, "rho": -6.5618, "theo": 101.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.1, "last_trade_time": "2026-10-12T11:42:13", "percent_change": 0.0, "prev_day_close": 100.400001525879}, {"option": "COST290119C01040000", "bid": 204.0, "bid_size": 16.0, "ask": 211.65, "ask_size": 28.0, "iv": 0.2482, "open_interest": 5.0, "volume": 0.0, "delta": 0.6931, "gamma": 0.0009, "vega": 5.4929, "theta": -0.0629, "rho": 11.4248, "theo": 207.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.94, "last_trade_time": "2026-11-05T12:10:43", "percent_change": 0.0, "prev_day_close": 208.5}, {"option": "COST290119P01040000", "bid": 102.0, "bid_size": 9.0, "ask": 111.0, "ask_size": 9.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.3648, "gamma": 0.0012, "vega": 5.5777, "theta": -0.0971, "rho": -6.6647, "theo": 105.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "COST290119C01050000", "bid": 199.0, "bid_size": 25.0, "ask": 207.0, "ask_size": 33.0, "iv": 0.2483, "open_interest": 12.0, "volume": 0.0, "delta": 0.6839, "gamma": 0.0009, "vega": 5.5597, "theta": -0.0643, "rho": 11.3252, "theo": 202.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 210.5, "last_trade_time": "2026-11-05T13:00:09", "percent_change": 0.0, "prev_day_close": 203.925003051758}, {"option": "COST290119P01050000", "bid": 106.0, "bid_size": 12.0, "ask": 115.0, "ask_size": 9.0, "iv": 0.2474, "open_interest": 0.0, "volume": 0.0, "delta": -0.3769, "gamma": 0.0012, "vega": 5.6214, "theta": -0.0986, "rho": -6.8146, "theo": 110.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.200000762939}, {"option": "COST290119C01060000", "bid": 194.0, "bid_size": 30.0, "ask": 202.0, "ask_size": 36.0, "iv": 0.2479, "open_interest": 17.0, "volume": 0.0, "delta": 0.6746, "gamma": 0.001, "vega": 5.6231, "theta": -0.0658, "rho": 11.224, "theo": 197.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.59, "last_trade_time": "2026-11-05T12:10:43", "percent_change": 0.0, "prev_day_close": 198.824996948242}, {"option": "COST290119P01060000", "bid": 111.0, "bid_size": 31.0, "ask": 120.0, "ask_size": 13.0, "iv": 0.2477, "open_interest": 1.0, "volume": 0.0, "delta": -0.3891, "gamma": 0.0012, "vega": 5.6683, "theta": -0.1002, "rho": -6.9775, "theo": 114.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.7, "last_trade_time": "2026-11-05T15:52:38", "percent_change": 0.0, "prev_day_close": 114.5}, {"option": "COST290119C01070000", "bid": 189.0, "bid_size": 30.0, "ask": 197.0, "ask_size": 28.0, "iv": 0.2474, "open_interest": 11.0, "volume": 0.0, "delta": 0.6654, "gamma": 0.001, "vega": 5.6835, "theta": -0.0671, "rho": 11.1189, "theo": 192.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.0, "last_trade_time": "2026-11-05T14:30:21", "percent_change": 0.0, "prev_day_close": 193.900001525879}, {"option": "COST290119P01070000", "bid": 116.0, "bid_size": 40.0, "ask": 125.0, "ask_size": 39.0, "iv": 0.2477, "open_interest": 6.0, "volume": 0.0, "delta": -0.4014, "gamma": 0.0013, "vega": 5.6944, "theta": -0.1016, "rho": -6.9976, "theo": 119.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-11-05T11:16:10", "percent_change": 0.0, "prev_day_close": 119.5}, {"option": "COST290119C01080000", "bid": 184.0, "bid_size": 19.0, "ask": 193.0, "ask_size": 42.0, "iv": 0.2476, "open_interest": 15.0, "volume": 32.0, "delta": 0.656, "gamma": 0.001, "vega": 5.741, "theta": -0.0684, "rho": 11.0085, "theo": 187.6109, "change": -3.145, "open": 192.53, "high": 193.11, "low": 190.98, "tick": "down", "last_trade_price": 190.98, "last_trade_time": "2026-11-06T14:09:13", "percent_change": -1.62009, "prev_day_close": 189.550003051758}, {"option": "COST290119P01080000", "bid": 121.0, "bid_size": 42.0, "ask": 130.0, "ask_size": 14.0, "iv": 0.2475, "open_interest": 0.0, "volume": 0.0, "delta": -0.4141, "gamma": 0.0013, "vega": 5.7154, "theta": -0.1031, "rho": -7.1201, "theo": 124.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.299999237061}, {"option": "COST290119C01090000", "bid": 179.0, "bid_size": 21.0, "ask": 188.0, "ask_size": 41.0, "iv": 0.2468, "open_interest": 2.0, "volume": 0.0, "delta": 0.6467, "gamma": 0.001, "vega": 5.7953, "theta": -0.0697, "rho": 10.893, "theo": 182.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.07, "last_trade_time": "2026-11-05T14:53:31", "percent_change": 0.0, "prev_day_close": 184.650001525879}, {"option": "COST290119P01090000", "bid": 126.0, "bid_size": 22.0, "ask": 135.0, "ask_size": 29.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": -0.4268, "gamma": 0.0013, "vega": 5.7521, "theta": -0.1046, "rho": -7.3068, "theo": 129.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.5, "last_trade_time": "2026-11-05T14:30:56", "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "COST290119C01100000", "bid": 175.0, "bid_size": 21.0, "ask": 183.0, "ask_size": 42.0, "iv": 0.2467, "open_interest": 54.0, "volume": 15.0, "delta": 0.6373, "gamma": 0.001, "vega": 5.8462, "theta": -0.0708, "rho": 10.7743, "theo": 178.3198, "change": -3.73, "open": 181.71, "high": 181.8, "low": 181.22, "tick": "up", "last_trade_price": 181.27, "last_trade_time": "2026-11-06T10:21:31", "percent_change": -2.01622, "prev_day_close": 179.775001525879}, {"option": "COST290119P01100000", "bid": 131.0, "bid_size": 43.0, "ask": 140.0, "ask_size": 29.0, "iv": 0.2465, "open_interest": 46.0, "volume": 6.0, "delta": -0.4395, "gamma": 0.0013, "vega": 5.7737, "theta": -0.106, "rho": -7.3822, "theo": 134.9491, "change": 2.96, "open": 134.87, "high": 134.92, "low": 134.66, "tick": "down", "last_trade_price": 134.66, "last_trade_time": "2026-11-06T10:14:35", "percent_change": 2.24753, "prev_day_close": 133.900001525879}, {"option": "COST290119C01110000", "bid": 170.0, "bid_size": 20.0, "ask": 179.0, "ask_size": 40.0, "iv": 0.2464, "open_interest": 1.0, "volume": 0.0, "delta": 0.628, "gamma": 0.001, "vega": 5.8934, "theta": -0.072, "rho": 10.6548, "theo": 173.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.52, "last_trade_time": "2026-11-05T10:30:40", "percent_change": 0.0, "prev_day_close": 175.375}, {"option": "COST290119P01110000", "bid": 136.0, "bid_size": 47.0, "ask": 145.0, "ask_size": 41.0, "iv": 0.2456, "open_interest": 0.0, "volume": 0.0, "delta": -0.4524, "gamma": 0.0014, "vega": 5.7682, "theta": -0.1072, "rho": -7.3898, "theo": 140.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.5}, {"option": "COST290119C01120000", "bid": 166.0, "bid_size": 33.0, "ask": 174.0, "ask_size": 35.0, "iv": 0.246, "open_interest": 7.0, "volume": 0.0, "delta": 0.6186, "gamma": 0.001, "vega": 5.937, "theta": -0.073, "rho": 10.5356, "theo": 169.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.18, "last_trade_time": "2026-11-05T10:47:33", "percent_change": 0.0, "prev_day_close": 170.875}, {"option": "COST290119P01120000", "bid": 142.0, "bid_size": 28.0, "ask": 151.0, "ask_size": 28.0, "iv": 0.2463, "open_interest": 1005.0, "volume": 0.0, "delta": -0.4656, "gamma": 0.0014, "vega": 5.7727, "theta": -0.1086, "rho": -7.527, "theo": 145.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.65, "last_trade_time": "2026-10-26T13:03:27", "percent_change": 0.0, "prev_day_close": 144.474998474121}, {"option": "COST290119C01130000", "bid": 161.0, "bid_size": 10.0, "ask": 170.0, "ask_size": 21.0, "iv": 0.2455, "open_interest": 7.0, "volume": 0.0, "delta": 0.6092, "gamma": 0.001, "vega": 5.977, "theta": -0.074, "rho": 10.4163, "theo": 165.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.32, "last_trade_time": "2026-10-21T10:00:11", "percent_change": 0.0, "prev_day_close": 166.449996948242}, {"option": "COST290119P01130000", "bid": 147.0, "bid_size": 15.0, "ask": 156.0, "ask_size": 10.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": -0.4787, "gamma": 0.0014, "vega": 5.7836, "theta": -0.1099, "rho": -7.6572, "theo": 151.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.025001525879}, {"option": "COST290119C01140000", "bid": 157.0, "bid_size": 8.0, "ask": 166.0, "ask_size": 13.0, "iv": 0.2456, "open_interest": 13.0, "volume": 0.0, "delta": 0.5998, "gamma": 0.001, "vega": 6.0136, "theta": -0.0749, "rho": 10.2949, "theo": 160.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.12, "last_trade_time": "2026-10-02T13:01:31", "percent_change": 0.0, "prev_day_close": 162.150001525879}, {"option": "COST290119P01140000", "bid": 153.0, "bid_size": 19.0, "ask": 162.0, "ask_size": 16.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": -0.4919, "gamma": 0.0014, "vega": 5.7623, "theta": -0.111, "rho": -7.5421, "theo": 157.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.150001525879}, {"option": "COST290119C01150000", "bid": 153.0, "bid_size": 10.0, "ask": 162.0, "ask_size": 20.0, "iv": 0.2457, "open_interest": 8.0, "volume": 0.0, "delta": 0.5904, "gamma": 0.001, "vega": 6.047, "theta": -0.0758, "rho": 10.1698, "theo": 156.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.64, "last_trade_time": "2026-10-23T11:43:02", "percent_change": 0.0, "prev_day_close": 158.375}, {"option": "COST290119P01150000", "bid": 159.0, "bid_size": 19.0, "ask": 167.5, "ask_size": 13.0, "iv": 0.2449, "open_interest": 0.0, "volume": 0.0, "delta": -0.5055, "gamma": 0.0014, "vega": 5.7148, "theta": -0.1122, "rho": -7.6114, "theo": 162.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.474998474121}, {"option": "COST290119C01160000", "bid": 149.0, "bid_size": 14.0, "ask": 158.0, "ask_size": 43.0, "iv": 0.2455, "open_interest": 1.0, "volume": 0.0, "delta": 0.5811, "gamma": 0.001, "vega": 6.0769, "theta": -0.0766, "rho": 10.0407, "theo": 152.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.25, "last_trade_time": "2026-11-03T15:44:23", "percent_change": 0.0, "prev_day_close": 154.550003051758}, {"option": "COST290119P01160000", "bid": 165.0, "bid_size": 20.0, "ask": 173.65, "ask_size": 32.0, "iv": 0.2449, "open_interest": 3.0, "volume": 0.0, "delta": -0.5191, "gamma": 0.0015, "vega": 5.7184, "theta": -0.1135, "rho": -7.7605, "theo": 168.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.75, "last_trade_time": "2026-11-03T15:46:20", "percent_change": 0.0, "prev_day_close": 167.300003051758}, {"option": "COST290119C01170000", "bid": 145.0, "bid_size": 30.0, "ask": 154.0, "ask_size": 42.0, "iv": 0.2453, "open_interest": 68.0, "volume": 26.0, "delta": 0.5718, "gamma": 0.001, "vega": 6.1034, "theta": -0.0774, "rho": 9.9088, "theo": 148.7047, "change": -5.3, "open": 151.8, "high": 151.8, "low": 148.9, "tick": "up", "last_trade_price": 149.75, "last_trade_time": "2026-11-06T15:08:45", "percent_change": -3.41825, "prev_day_close": 149.399993896484}, {"option": "COST290119P01170000", "bid": 171.0, "bid_size": 27.0, "ask": 180.0, "ask_size": 27.0, "iv": 0.2449, "open_interest": 4.0, "volume": 0.0, "delta": -0.5326, "gamma": 0.0015, "vega": 5.7139, "theta": -0.1146, "rho": -7.8138, "theo": 174.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.5, "last_trade_time": "2026-11-02T09:53:43", "percent_change": 0.0, "prev_day_close": 173.375}, {"option": "COST290119C01180000", "bid": 141.0, "bid_size": 36.0, "ask": 149.85, "ask_size": 41.0, "iv": 0.2448, "open_interest": 51.0, "volume": 0.0, "delta": 0.5625, "gamma": 0.001, "vega": 6.1265, "theta": -0.078, "rho": 9.7763, "theo": 144.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.52, "last_trade_time": "2026-10-12T09:32:04", "percent_change": 0.0, "prev_day_close": 146.425003051758}, {"option": "COST290119P01180000", "bid": 177.0, "bid_size": 27.0, "ask": 186.0, "ask_size": 14.0, "iv": 0.2443, "open_interest": 0.0, "volume": 0.0, "delta": -0.5462, "gamma": 0.0015, "vega": 5.6611, "theta": -0.1156, "rho": -7.6646, "theo": 181.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.175003051758}, {"option": "COST290119C01190000", "bid": 137.0, "bid_size": 8.0, "ask": 146.0, "ask_size": 12.0, "iv": 0.2444, "open_interest": 2.0, "volume": 0.0, "delta": 0.5532, "gamma": 0.001, "vega": 6.1463, "theta": -0.0787, "rho": 9.6448, "theo": 141.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.38, "last_trade_time": "2026-11-02T14:03:28", "percent_change": 0.0, "prev_day_close": 142.574996948242}, {"option": "COST290119P01190000", "bid": 183.0, "bid_size": 17.0, "ask": 192.0, "ask_size": 14.0, "iv": 0.2435, "open_interest": 0.0, "volume": 0.0, "delta": -0.5602, "gamma": 0.0016, "vega": 5.5738, "theta": -0.1168, "rho": -7.736, "theo": 187.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.375}, {"option": "COST290119C01200000", "bid": 134.0, "bid_size": 9.0, "ask": 142.0, "ask_size": 15.0, "iv": 0.2445, "open_interest": 130.0, "volume": 0.0, "delta": 0.544, "gamma": 0.001, "vega": 6.1628, "theta": -0.0792, "rho": 9.5148, "theo": 137.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.25, "last_trade_time": "2026-11-03T15:44:23", "percent_change": 0.0, "prev_day_close": 139.150001525879}, {"option": "COST290119P01200000", "bid": 190.0, "bid_size": 39.0, "ask": 198.55, "ask_size": 13.0, "iv": 0.2438, "open_interest": 88.0, "volume": 0.0, "delta": -0.5742, "gamma": 0.0016, "vega": 5.5531, "theta": -0.1179, "rho": -7.8252, "theo": 194.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.0, "last_trade_time": "2026-11-05T13:01:29", "percent_change": 0.0, "prev_day_close": 192.449996948242}, {"option": "COST290119C01210000", "bid": 130.0, "bid_size": 7.0, "ask": 139.0, "ask_size": 30.0, "iv": 0.2446, "open_interest": 21.0, "volume": 0.0, "delta": 0.5348, "gamma": 0.0011, "vega": 6.1762, "theta": -0.0797, "rho": 9.3849, "theo": 133.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.3, "last_trade_time": "2026-10-22T13:58:12", "percent_change": 0.0, "prev_day_close": 135.525001525879}, {"option": "COST290119P01210000", "bid": 196.0, "bid_size": 24.0, "ask": 205.0, "ask_size": 10.0, "iv": 0.243, "open_interest": 1.0, "volume": 0.0, "delta": -0.588, "gamma": 0.0016, "vega": 5.5123, "theta": -0.1188, "rho": -7.632, "theo": 200.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 297.81, "last_trade_time": "2026-10-01T11:09:27", "percent_change": 0.0, "prev_day_close": 199.300003051758}, {"option": "COST290119C01220000", "bid": 126.0, "bid_size": 10.0, "ask": 135.0, "ask_size": 19.0, "iv": 0.2437, "open_interest": 9.0, "volume": 0.0, "delta": 0.5257, "gamma": 0.0011, "vega": 6.1864, "theta": -0.0802, "rho": 9.2536, "theo": 130.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.32, "last_trade_time": "2026-10-20T11:26:10", "percent_change": 0.0, "prev_day_close": 131.625}, {"option": "COST290119P01220000", "bid": 203.0, "bid_size": 20.0, "ask": 212.0, "ask_size": 13.0, "iv": 0.2433, "open_interest": 18.0, "volume": 0.0, "delta": -0.6022, "gamma": 0.0016, "vega": 5.3789, "theta": -0.1196, "rho": -7.4901, "theo": 207.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 246.8, "last_trade_time": "2026-10-28T12:40:08", "percent_change": 0.0, "prev_day_close": 206.925003051758}, {"option": "COST290119C01230000", "bid": 123.0, "bid_size": 7.0, "ask": 132.0, "ask_size": 27.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": 0.5166, "gamma": 0.0011, "vega": 6.1933, "theta": -0.0806, "rho": 9.1196, "theo": 126.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.450000762939}, {"option": "COST290119P01230000", "bid": 210.0, "bid_size": 30.0, "ask": 219.0, "ask_size": 13.0, "iv": 0.2433, "open_interest": 0.0, "volume": 0.0, "delta": -0.6166, "gamma": 0.0016, "vega": 5.2882, "theta": -0.1208, "rho": -7.5883, "theo": 214.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.300003051758}, {"option": "COST290119C01240000", "bid": 119.65, "bid_size": 11.0, "ask": 128.0, "ask_size": 19.0, "iv": 0.2436, "open_interest": 79.0, "volume": 0.0, "delta": 0.5076, "gamma": 0.0011, "vega": 6.1968, "theta": -0.0809, "rho": 8.983, "theo": 123.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.26, "last_trade_time": "2026-11-02T13:24:18", "percent_change": 0.0, "prev_day_close": 124.949996948242}, {"option": "COST290119P01240000", "bid": 217.0, "bid_size": 15.0, "ask": 225.0, "ask_size": 12.0, "iv": 0.2422, "open_interest": 4.0, "volume": 0.0, "delta": -0.6309, "gamma": 0.0017, "vega": 5.2619, "theta": -0.1218, "rho": -7.6953, "theo": 221.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 345.41, "last_trade_time": "2026-09-23T11:52:21", "percent_change": 0.0, "prev_day_close": 219.675003051758}, {"option": "COST290119C01250000", "bid": 116.0, "bid_size": 12.0, "ask": 125.0, "ask_size": 15.0, "iv": 0.2434, "open_interest": 1.0, "volume": 0.0, "delta": 0.4987, "gamma": 0.0011, "vega": 6.1972, "theta": -0.0812, "rho": 8.8452, "theo": 120.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.84, "last_trade_time": "2026-11-04T14:35:44", "percent_change": 0.0, "prev_day_close": 121.525001525879}, {"option": "COST290119P01250000", "bid": 224.0, "bid_size": 21.0, "ask": 232.0, "ask_size": 10.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": -0.6449, "gamma": 0.0017, "vega": 5.2198, "theta": -0.1226, "rho": -7.4863, "theo": 228.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.199996948242}, {"option": "COST290119C01260000", "bid": 113.0, "bid_size": 8.0, "ask": 120.95, "ask_size": 16.0, "iv": 0.2428, "open_interest": 0.0, "volume": 0.0, "delta": 0.4898, "gamma": 0.0011, "vega": 6.1946, "theta": -0.0815, "rho": 8.7081, "theo": 116.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.450000762939}, {"option": "COST290119P01260000", "bid": 231.0, "bid_size": 17.0, "ask": 240.0, "ask_size": 11.0, "iv": 0.2423, "open_interest": 0.0, "volume": 0.0, "delta": -0.6596, "gamma": 0.0017, "vega": 5.0554, "theta": -0.1243, "rho": -7.1432, "theo": 235.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 358.0, "last_trade_time": "2026-09-15T15:25:18", "percent_change": 0.0, "prev_day_close": 234.425003051758}, {"option": "COST290119C01270000", "bid": 110.0, "bid_size": 8.0, "ask": 119.0, "ask_size": 17.0, "iv": 0.2438, "open_interest": 0.0, "volume": 0.0, "delta": 0.481, "gamma": 0.0011, "vega": 6.1894, "theta": -0.0817, "rho": 8.573, "theo": 113.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.424999237061}, {"option": "COST290119P01270000", "bid": 238.0, "bid_size": 13.0, "ask": 247.0, "ask_size": 12.0, "iv": 0.2413, "open_interest": 1.0, "volume": 0.0, "delta": -0.6744, "gamma": 0.0017, "vega": 4.8875, "theta": -0.1254, "rho": -7.2531, "theo": 243.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.2, "last_trade_time": "2026-10-26T15:45:18", "percent_change": 0.0, "prev_day_close": 241.800003051758}, {"option": "COST290119C01280000", "bid": 107.0, "bid_size": 27.0, "ask": 116.0, "ask_size": 42.0, "iv": 0.2438, "open_interest": 45.0, "volume": 0.0, "delta": 0.4723, "gamma": 0.0011, "vega": 6.1817, "theta": -0.0818, "rho": 8.44, "theo": 110.653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.9, "last_trade_time": "2026-11-05T14:38:10", "percent_change": 0.0, "prev_day_close": 112.650001525879}, {"option": "COST290119P01280000", "bid": 246.0, "bid_size": 11.0, "ask": 254.0, "ask_size": 12.0, "iv": 0.2412, "open_interest": 2.0, "volume": 0.0, "delta": -0.6889, "gamma": 0.0018, "vega": 4.8392, "theta": -0.1264, "rho": -7.2534, "theo": 250.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 284.15, "last_trade_time": "2026-10-26T15:48:46", "percent_change": 0.0, "prev_day_close": 249.275001525879}, {"option": "COST290119C01290000", "bid": 104.0, "bid_size": 28.0, "ask": 113.0, "ask_size": 43.0, "iv": 0.2437, "open_interest": 1.0, "volume": 0.0, "delta": 0.4636, "gamma": 0.0011, "vega": 6.1715, "theta": -0.0819, "rho": 8.3082, "theo": 107.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.15, "last_trade_time": "2026-11-04T10:59:53", "percent_change": 0.0, "prev_day_close": 109.650001525879}, {"option": "COST290119P01290000", "bid": 254.0, "bid_size": 11.0, "ask": 262.0, "ask_size": 25.0, "iv": 0.242, "open_interest": 1.0, "volume": 0.0, "delta": -0.7033, "gamma": 0.0018, "vega": 4.7456, "theta": -0.1269, "rho": -6.8045, "theo": 258.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 293.82, "last_trade_time": "2026-10-26T15:44:44", "percent_change": 0.0, "prev_day_close": 257.0}, {"option": "COST290119C01300000", "bid": 101.0, "bid_size": 29.0, "ask": 108.0, "ask_size": 27.0, "iv": 0.2418, "open_interest": 22.0, "volume": 15.0, "delta": 0.4551, "gamma": 0.0011, "vega": 6.1585, "theta": -0.0819, "rho": 8.1761, "theo": 104.7534, "change": -3.39, "open": 106.12, "high": 106.27, "low": 106.09, "tick": "up", "last_trade_price": 106.26, "last_trade_time": "2026-11-06T10:21:31", "percent_change": -3.09166, "prev_day_close": 105.474998474121}, {"option": "COST290119P01300000", "bid": 261.0, "bid_size": 23.0, "ask": 270.0, "ask_size": 32.0, "iv": 0.2411, "open_interest": 2.0, "volume": 6.0, "delta": -0.7185, "gamma": 0.0018, "vega": 4.5166, "theta": -0.1284, "rho": -6.4919, "theo": 265.9732, "change": 4.49, "open": 264.15, "high": 264.39, "low": 264.15, "tick": "up", "last_trade_price": 264.39, "last_trade_time": "2026-11-06T10:14:35", "percent_change": 1.72759, "prev_day_close": 264.649993896484}, {"option": "COST290119C01310000", "bid": 98.0, "bid_size": 31.0, "ask": 107.0, "ask_size": 37.0, "iv": 0.2431, "open_interest": 0.0, "volume": 1.0, "delta": 0.4466, "gamma": 0.0011, "vega": 6.1427, "theta": -0.0819, "rho": 8.0426, "theo": 101.9124, "change": -4.48, "open": 102.17, "high": 102.17, "low": 102.17, "tick": "down", "last_trade_price": 102.17, "last_trade_time": "2026-11-06T15:04:49", "percent_change": -4.20066, "prev_day_close": 103.074996948242}, {"option": "COST290119P01310000", "bid": 269.0, "bid_size": 12.0, "ask": 277.35, "ask_size": 30.0, "iv": 0.2405, "open_interest": 1.0, "volume": 0.0, "delta": -0.7336, "gamma": 0.0018, "vega": 4.3184, "theta": -0.1295, "rho": -6.5704, "theo": 273.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 304.78, "last_trade_time": "2026-10-26T10:28:15", "percent_change": 0.0, "prev_day_close": 272.425003051758}, {"option": "COST290119C01320000", "bid": 95.0, "bid_size": 35.0, "ask": 104.0, "ask_size": 37.0, "iv": 0.2427, "open_interest": 4.0, "volume": 0.0, "delta": 0.4382, "gamma": 0.001, "vega": 6.1239, "theta": -0.0819, "rho": 7.9076, "theo": 99.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.3, "last_trade_time": "2026-10-26T13:08:23", "percent_change": 0.0, "prev_day_close": 101.349998474121}, {"option": "COST290119P01320000", "bid": 277.0, "bid_size": 23.0, "ask": 286.0, "ask_size": 23.0, "iv": 0.2412, "open_interest": 5.0, "volume": 0.0, "delta": -0.7484, "gamma": 0.0018, "vega": 4.2618, "theta": -0.1305, "rho": -6.6441, "theo": 281.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 313.41, "last_trade_time": "2026-10-26T10:27:37", "percent_change": 0.0, "prev_day_close": 280.5}, {"option": "COST290119C01330000", "bid": 92.0, "bid_size": 14.0, "ask": 102.0, "ask_size": 25.0, "iv": 0.2429, "open_interest": 0.0, "volume": 0.0, "delta": 0.4299, "gamma": 0.001, "vega": 6.1023, "theta": -0.0818, "rho": 7.772, "theo": 96.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.375}, {"option": "COST290119P01330000", "bid": 285.0, "bid_size": 10.0, "ask": 294.0, "ask_size": 17.0, "iv": 0.241, "open_interest": 1.0, "volume": 0.0, "delta": -0.7628, "gamma": 0.0019, "vega": 4.211, "theta": -0.1312, "rho": -6.0318, "theo": 289.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 322.56, "last_trade_time": "2026-10-26T10:26:50", "percent_change": 0.0, "prev_day_close": 288.5}, {"option": "COST290119C01340000", "bid": 90.0, "bid_size": 8.0, "ask": 99.0, "ask_size": 24.0, "iv": 0.2431, "open_interest": 9.0, "volume": 0.0, "delta": 0.4217, "gamma": 0.001, "vega": 6.0784, "theta": -0.0816, "rho": 7.6372, "theo": 93.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.1, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 95.1749992370606}, {"option": "COST290119P01340000", "bid": 293.0, "bid_size": 13.0, "ask": 302.0, "ask_size": 27.0, "iv": 0.2399, "open_interest": 0.0, "volume": 0.0, "delta": -0.7775, "gamma": 0.0019, "vega": 3.9464, "theta": -0.133, "rho": -5.5416, "theo": 298.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.899993896484}, {"option": "COST290119C01350000", "bid": 87.0, "bid_size": 9.0, "ask": 96.0, "ask_size": 13.0, "iv": 0.2423, "open_interest": 17.0, "volume": 0.0, "delta": 0.4136, "gamma": 0.001, "vega": 6.0525, "theta": -0.0815, "rho": 7.5048, "theo": 91.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.4, "last_trade_time": "2026-11-02T11:29:28", "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "COST290119P01350000", "bid": 302.0, "bid_size": 11.0, "ask": 310.0, "ask_size": 14.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": -0.7928, "gamma": 0.0019, "vega": 3.6263, "theta": -0.1341, "rho": -5.5852, "theo": 306.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 348.7, "last_trade_time": "2026-10-23T15:58:03", "percent_change": 0.0, "prev_day_close": 305.5}, {"option": "COST290119C01360000", "bid": 85.75, "bid_size": 6.0, "ask": 93.75, "ask_size": 15.0, "iv": 0.2435, "open_interest": 9.0, "volume": 0.0, "delta": 0.4056, "gamma": 0.001, "vega": 6.0249, "theta": -0.0813, "rho": 7.3752, "theo": 88.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.5, "last_trade_time": "2026-10-23T10:44:06", "percent_change": 0.0, "prev_day_close": 90.4749984741211}, {"option": "COST290119P01360000", "bid": 310.0, "bid_size": 14.0, "ask": 319.0, "ask_size": 33.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": -0.8078, "gamma": 0.0019, "vega": 3.5199, "theta": -0.135, "rho": -5.5738, "theo": 315.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.5}, {"option": "COST290119C01370000", "bid": 82.0, "bid_size": 42.0, "ask": 91.0, "ask_size": 33.0, "iv": 0.2421, "open_interest": 14.0, "volume": 0.0, "delta": 0.3977, "gamma": 0.001, "vega": 5.9956, "theta": -0.081, "rho": 7.2478, "theo": 86.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.8, "last_trade_time": "2026-10-09T14:08:35", "percent_change": 0.0, "prev_day_close": 88.4749984741211}, {"option": "COST290119P01370000", "bid": 319.0, "bid_size": 27.0, "ask": 327.0, "ask_size": 14.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": -0.8223, "gamma": 0.0019, "vega": 3.4501, "theta": -0.1359, "rho": -4.7408, "theo": 323.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.399993896484}, {"option": "COST290119C01380000", "bid": 80.0, "bid_size": 39.0, "ask": 88.35, "ask_size": 35.0, "iv": 0.2421, "open_interest": 167.0, "volume": 49.0, "delta": 0.3899, "gamma": 0.001, "vega": 5.9646, "theta": -0.0808, "rho": 7.1218, "theo": 83.9708, "change": -3.575, "open": 86.26, "high": 86.26, "low": 85.1, "tick": "down", "last_trade_price": 85.1, "last_trade_time": "2026-11-06T14:09:00", "percent_change": -4.03158, "prev_day_close": 84.7999992370606}, {"option": "COST290119P01380000", "bid": 328.0, "bid_size": 21.0, "ask": 336.0, "ask_size": 24.0, "iv": 0.2399, "open_interest": 0.0, "volume": 0.0, "delta": -0.8384, "gamma": 0.002, "vega": 3.1418, "theta": -0.1408, "rho": -4.1563, "theo": 332.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 484.06, "last_trade_time": "2026-09-23T11:52:21", "percent_change": 0.0, "prev_day_close": 330.375}, {"option": "COST290119C01400000", "bid": 75.0, "bid_size": 35.0, "ask": 85.0, "ask_size": 44.0, "iv": 0.2427, "open_interest": 2.0, "volume": 15.0, "delta": 0.3746, "gamma": 0.001, "vega": 5.8961, "theta": -0.0801, "rho": 6.8692, "theo": 79.4264, "change": -3.54, "open": 80.12, "high": 80.27, "low": 79.93, "tick": "up", "last_trade_price": 80.26, "last_trade_time": "2026-11-06T10:21:31", "percent_change": -4.22434, "prev_day_close": 81.4000015258789}, {"option": "COST290119P01400000", "bid": 346.0, "bid_size": 25.0, "ask": 354.0, "ask_size": 26.0, "iv": 0.2401, "open_interest": 1.0, "volume": 6.0, "delta": -0.8692, "gamma": 0.002, "vega": 2.5863, "theta": -0.1424, "rho": -4.2025, "theo": 350.422, "change": 5.975, "open": 348.15, "high": 348.23, "low": 347.64, "tick": "up", "last_trade_price": 347.95, "last_trade_time": "2026-11-06T10:14:35", "percent_change": 1.7472, "prev_day_close": 348.25}, {"option": "COST290119C01420000", "bid": 73.0, "bid_size": 12.0, "ask": 80.0, "ask_size": 59.0, "iv": 0.2441, "open_interest": 1018.0, "volume": 0.0, "delta": 0.3597, "gamma": 0.001, "vega": 5.8187, "theta": -0.0793, "rho": 6.6157, "theo": 75.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.3, "last_trade_time": "2026-11-04T09:54:17", "percent_change": 0.0, "prev_day_close": 76.9500007629394}, {"option": "COST290119P01420000", "bid": 364.0, "bid_size": 28.0, "ask": 372.0, "ask_size": 29.0, "iv": 0.2387, "open_interest": 0.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.002, "vega": 2.4347, "theta": -0.1399, "rho": -3.0954, "theo": 368.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 441.0, "last_trade_time": "2026-10-28T12:40:08", "percent_change": 0.0, "prev_day_close": 366.5}, {"option": "COST290119C01440000", "bid": 67.0, "bid_size": 17.0, "ask": 76.0, "ask_size": 21.0, "iv": 0.2425, "open_interest": 1.0, "volume": 0.0, "delta": 0.3453, "gamma": 0.001, "vega": 5.7348, "theta": -0.0784, "rho": 6.3687, "theo": 71.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.26, "last_trade_time": "2026-10-30T10:16:06", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "COST290119P01440000", "bid": 382.0, "bid_size": 12.0, "ask": 391.0, "ask_size": 22.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": -0.9213, "gamma": 0.0018, "vega": 1.6771, "theta": -0.1331, "rho": -2.3652, "theo": 387.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 429.12, "last_trade_time": "2026-10-26T10:27:37", "percent_change": 0.0, "prev_day_close": 384.75}, {"option": "COST290119C01460000", "bid": 63.0, "bid_size": 19.0, "ask": 71.0, "ask_size": 17.0, "iv": 0.2414, "open_interest": 0.0, "volume": 0.0, "delta": 0.3314, "gamma": 0.001, "vega": 5.6474, "theta": -0.0774, "rho": 6.133, "theo": 67.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9749984741211}, {"option": "COST290119P01460000", "bid": 402.0, "bid_size": 12.0, "ask": 410.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.943, "gamma": 0.0016, "vega": 1.3504, "theta": -0.1291, "rho": -0.2899, "theo": 406.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 403.800003051758}, {"option": "COST290119C01480000", "bid": 59.0, "bid_size": 55.0, "ask": 67.3, "ask_size": 76.0, "iv": 0.2411, "open_interest": 68.0, "volume": 0.0, "delta": 0.3178, "gamma": 0.001, "vega": 5.5563, "theta": -0.0764, "rho": 5.9045, "theo": 63.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.6, "last_trade_time": "2026-11-05T12:49:31", "percent_change": 0.0, "prev_day_close": 65.125}, {"option": "COST290119P01480000", "bid": 422.0, "bid_size": 11.0, "ask": 430.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0012, "vega": 0.4115, "theta": -0.1268, "rho": 0.0, "theo": 426.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 469.57, "last_trade_time": "2026-10-26T10:28:15", "percent_change": 0.0, "prev_day_close": 423.25}, {"option": "COST290119C01500000", "bid": 56.0, "bid_size": 28.0, "ask": 65.0, "ask_size": 23.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": 0.3048, "gamma": 0.0009, "vega": 5.4596, "theta": -0.0752, "rho": 5.6776, "theo": 60.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5750007629394}, {"option": "COST290119P01500000", "bid": 441.0, "bid_size": 12.0, "ask": 450.75, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0008, "vega": 0.0, "theta": -0.1268, "rho": 0.0, "theo": 446.395, "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": 443.524993896484}, {"option": "COST290119C01520000", "bid": 52.65, "bid_size": 14.0, "ask": 62.0, "ask_size": 22.0, "iv": 0.2429, "open_interest": 0.0, "volume": 0.0, "delta": 0.2922, "gamma": 0.0009, "vega": 5.3572, "theta": -0.074, "rho": 5.4536, "theo": 56.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0750007629394}, {"option": "COST290119P01520000", "bid": 461.0, "bid_size": 12.0, "ask": 470.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0004, "vega": 0.0, "theta": -0.1268, "rho": 0.0, "theo": 466.395, "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": 463.425003051758}, {"option": "COST290119C01540000", "bid": 50.1, "bid_size": 12.0, "ask": 57.1, "ask_size": 12.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": 0.2801, "gamma": 0.0009, "vega": 5.252, "theta": -0.0727, "rho": 5.2385, "theo": 53.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "COST290119P01540000", "bid": 481.0, "bid_size": 12.0, "ask": 491.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0002, "vega": 0.0, "theta": -0.1268, "rho": 0.0, "theo": 486.395, "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": 483.300003051758}, {"option": "COST290119C01560000", "bid": 46.0, "bid_size": 56.0, "ask": 53.1, "ask_size": 17.0, "iv": 0.2396, "open_interest": 0.0, "volume": 0.0, "delta": 0.2684, "gamma": 0.0009, "vega": 5.1464, "theta": -0.0714, "rho": 5.0344, "theo": 50.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9750003814697}, {"option": "COST290119P01560000", "bid": 501.0, "bid_size": 16.0, "ask": 510.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1268, "rho": 0.0, "theo": 506.395, "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": 504.399993896484}, {"option": "COST290119C01580000", "bid": 45.6, "bid_size": 29.0, "ask": 50.8, "ask_size": 15.0, "iv": 0.2425, "open_interest": 0.0, "volume": 0.0, "delta": 0.2571, "gamma": 0.0009, "vega": 5.04, "theta": -0.07, "rho": 4.8376, "theo": 48.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5750007629394}, {"option": "COST290119P01580000", "bid": 521.0, "bid_size": 16.0, "ask": 530.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1268, "rho": 0.0, "theo": 526.395, "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": 524.5}, {"option": "COST290119C01600000", "bid": 41.3, "bid_size": 60.0, "ask": 48.15, "ask_size": 16.0, "iv": 0.2408, "open_interest": 0.0, "volume": 18.0, "delta": 0.2463, "gamma": 0.0008, "vega": 4.931, "theta": -0.0686, "rho": 4.644, "theo": 45.6379, "change": 44.7, "open": 44.88, "high": 45.07, "low": 44.6, "tick": "up", "last_trade_price": 44.7, "last_trade_time": "2026-11-06T15:04:29", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "COST290119P01600000", "bid": 541.0, "bid_size": 16.0, "ask": 550.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1268, "rho": 0.0, "theo": 546.395, "change": 542.82, "open": 543.43, "high": 543.43, "low": 542.82, "tick": "no_change", "last_trade_price": 542.82, "last_trade_time": "2026-11-06T10:14:35", "percent_change": 0.0, "prev_day_close": 544.5}], "symbol": "COST", "security_type": "stock", "exchange_id": 2, "current_price": 1052.5684, "price_change": -12.0299, "price_change_percent": -1.1418, "bid": 1050.0, "ask": 1052.9, "bid_size": 120, "ask_size": 40, "open": 1044.11, "high": 1063.02, "low": 1043.0, "close": 1053.5601, "prev_day_close": 1053.5601, "volume": 2514618, "iv30": 23.427, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "down"}, "symbol": "COST"}