{"timestamp": "2026-11-09 23:56:13", "data": {"options": [{"option": "COWZ261120C00061000", "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": 0.9995, "gamma": 0.0012, "vega": 0.0, "theta": -0.0092, "rho": 0.0, "theo": 9.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "COWZ261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9138, "open_interest": 5.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0066, "vega": 0.0039, "theta": -0.0055, "rho": -0.0003, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:00:17", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "COWZ261120C00062000", "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": 0.9984, "gamma": 0.0038, "vega": 0.0006, "theta": -0.0093, "rho": 0.0005, "theo": 8.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "COWZ261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0093, "vega": 0.0051, "theta": -0.0069, "rho": -0.0004, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "COWZ261120C00063000", "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": 0.9949, "gamma": 0.01, "vega": 0.0012, "theta": -0.0101, "rho": 0.0007, "theo": 7.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "COWZ261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0132, "vega": 0.0067, "theta": -0.0087, "rho": -0.0006, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "COWZ261120C00064000", "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": 0.9878, "gamma": 0.0198, "vega": 0.0037, "theta": -0.0119, "rho": 0.0023, "theo": 6.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "COWZ261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7164, "open_interest": 0.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.019, "vega": 0.009, "theta": -0.011, "rho": -0.0008, "theo": 0.0447, "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": 1.07500004768372}, {"option": "COWZ261120C00065000", "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": 0.9739, "gamma": 0.0331, "vega": 0.0075, "theta": -0.0145, "rho": 0.0048, "theo": 5.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "COWZ261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0279, "vega": 0.0121, "theta": -0.0139, "rho": -0.0011, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "COWZ261120C00066000", "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": 0.9509, "gamma": 0.0466, "vega": 0.0126, "theta": -0.0192, "rho": 0.0068, "theo": 4.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "COWZ261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0415, "vega": 0.0165, "theta": -0.0177, "rho": -0.0017, "theo": 0.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "COWZ261120C00067000", "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": 0.9147, "gamma": 0.0671, "vega": 0.0191, "theta": -0.0243, "rho": 0.0087, "theo": 3.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0749998986721}, {"option": "COWZ261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5095, "open_interest": 1.0, "volume": 0.0, "delta": -0.1026, "gamma": 0.0625, "vega": 0.0225, "theta": -0.0225, "rho": -0.0026, "theo": 0.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-09T15:30:51", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "COWZ261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1399, "open_interest": 0.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.1002, "vega": 0.0276, "theta": -0.0298, "rho": 0.0098, "theo": 2.7287, "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": 2.17500009573996}, {"option": "COWZ261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4397, "open_interest": 7.0, "volume": 0.0, "delta": -0.1602, "gamma": 0.0942, "vega": 0.0303, "theta": -0.0282, "rho": -0.0041, "theo": 0.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-10-22T15:05:23", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "COWZ261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1798, "open_interest": 0.0, "volume": 0.0, "delta": 0.7582, "gamma": 0.1445, "vega": 0.0381, "theta": -0.0352, "rho": 0.011, "theo": 1.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "COWZ261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3595, "open_interest": 19.0, "volume": 0.0, "delta": -0.2549, "gamma": 0.1383, "vega": 0.0396, "theta": -0.0339, "rho": -0.0065, "theo": 0.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T14:03:47", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "COWZ261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2434, "open_interest": 10.0, "volume": 0.0, "delta": 0.6058, "gamma": 0.1909, "vega": 0.0468, "theta": -0.0382, "rho": 0.0101, "theo": 1.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-10-29T13:55:53", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "COWZ261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2975, "open_interest": 1.0, "volume": 0.0, "delta": -0.4038, "gamma": 0.1852, "vega": 0.0475, "theta": -0.0372, "rho": -0.0103, "theo": 0.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T12:31:21", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "COWZ261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2937, "open_interest": 0.0, "volume": 0.0, "delta": 0.4044, "gamma": 0.2043, "vega": 0.0474, "theta": -0.035, "rho": 0.0075, "theo": 0.5405, "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": 1.17499995231628}, {"option": "COWZ261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": -0.6008, "gamma": 0.1993, "vega": 0.0472, "theta": -0.0341, "rho": -0.0155, "theo": 1.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "COWZ261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2097, "open_interest": 4.0, "volume": 0.0, "delta": 0.2187, "gamma": 0.1577, "vega": 0.0366, "theta": -0.0255, "rho": 0.0044, "theo": 0.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-04T09:46:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "COWZ261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1725, "open_interest": 0.0, "volume": 0.0, "delta": -0.7823, "gamma": 0.1542, "vega": 0.0363, "theta": -0.0247, "rho": -0.0203, "theo": 1.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "COWZ261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4105, "open_interest": 1.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.0939, "vega": 0.0232, "theta": -0.0158, "rho": 0.0022, "theo": 0.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T09:35:52", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "COWZ261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.207, "open_interest": 0.0, "volume": 0.0, "delta": -0.8928, "gamma": 0.092, "vega": 0.023, "theta": -0.0152, "rho": -0.0234, "theo": 2.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "COWZ261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4759, "open_interest": 0.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0506, "vega": 0.0137, "theta": -0.0094, "rho": 0.0011, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "COWZ261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2481, "open_interest": 0.0, "volume": 0.0, "delta": -0.946, "gamma": 0.0497, "vega": 0.0136, "theta": -0.0088, "rho": -0.0251, "theo": 3.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "COWZ261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5369, "open_interest": 0.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0271, "vega": 0.0081, "theta": -0.0056, "rho": 0.0006, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "COWZ261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2945, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0268, "vega": 0.008, "theta": -0.005, "rho": -0.026, "theo": 4.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "COWZ261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5945, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.015, "vega": 0.0049, "theta": -0.0035, "rho": 0.0003, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "COWZ261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0148, "vega": 0.0048, "theta": -0.0028, "rho": -0.0267, "theo": 5.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "COWZ261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6492, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0087, "vega": 0.0031, "theta": -0.0023, "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": 1.02499997615814}, {"option": "COWZ261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0086, "vega": 0.003, "theta": -0.0015, "rho": -0.0272, "theo": 6.528, "change": 0.0, "open": 0.0, "high": 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": "COWZ261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7015, "open_interest": 2.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0052, "vega": 0.002, "theta": -0.0015, "rho": 0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:31", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "COWZ261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0051, "vega": 0.002, "theta": -0.0006, "rho": -0.0276, "theo": 7.5239, "change": 0.0, "open": 0.0, "high": 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": "COWZ261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7519, "open_interest": 2.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0032, "vega": 0.0013, "theta": -0.001, "rho": 0.0001, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:52:10", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "COWZ261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.448, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0032, "vega": 0.0013, "theta": 0.0, "rho": -0.028, "theo": 8.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "COWZ261218C00053000", "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": 0.9559, "gamma": 0.01, "vega": 0.0202, "theta": -0.021, "rho": 0.0187, "theo": 17.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "COWZ261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7912, "open_interest": 2.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0085, "vega": 0.0266, "theta": -0.0191, "rho": -0.0048, "theo": 0.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T15:32:56", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "COWZ261218C00054000", "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": 0.9514, "gamma": 0.0111, "vega": 0.0219, "theta": -0.0213, "rho": 0.0196, "theo": 16.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "COWZ261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0095, "vega": 0.0283, "theta": -0.0195, "rho": -0.0052, "theo": 0.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "COWZ261218C00055000", "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": 0.9463, "gamma": 0.0122, "vega": 0.0237, "theta": -0.0216, "rho": 0.0206, "theo": 15.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "COWZ261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5353, "open_interest": 2.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0106, "vega": 0.0302, "theta": -0.0199, "rho": -0.0057, "theo": 0.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-07-15T09:48:21", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "COWZ261218C00056000", "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": 0.9406, "gamma": 0.0136, "vega": 0.0255, "theta": -0.022, "rho": 0.0213, "theo": 14.7507, "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": 13.8500003814697}, {"option": "COWZ261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.0119, "vega": 0.0322, "theta": -0.0203, "rho": -0.0062, "theo": 0.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "COWZ261218C00057000", "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": 0.9341, "gamma": 0.0153, "vega": 0.0277, "theta": -0.0224, "rho": 0.0223, "theo": 13.7673, "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": 12.8499999046326}, {"option": "COWZ261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.0133, "vega": 0.0345, "theta": -0.0207, "rho": -0.0067, "theo": 0.4204, "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": 1.14999997615814}, {"option": "COWZ261218C00058000", "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": 0.9266, "gamma": 0.0172, "vega": 0.0304, "theta": -0.0227, "rho": 0.0236, "theo": 12.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "COWZ261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6069, "open_interest": 0.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.015, "vega": 0.0369, "theta": -0.021, "rho": -0.0074, "theo": 0.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "COWZ261218C00059000", "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": 0.9181, "gamma": 0.0193, "vega": 0.0335, "theta": -0.023, "rho": 0.0247, "theo": 11.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "COWZ261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5697, "open_interest": 0.0, "volume": 0.0, "delta": -0.0963, "gamma": 0.017, "vega": 0.0397, "theta": -0.0214, "rho": -0.0081, "theo": 0.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "COWZ261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0218, "vega": 0.0368, "theta": -0.0234, "rho": 0.027, "theo": 10.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.83, "last_trade_time": "2026-08-20T15:32:20", "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "COWZ261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5099, "open_interest": 0.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0194, "vega": 0.0427, "theta": -0.0218, "rho": -0.0089, "theo": 0.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "COWZ261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0248, "vega": 0.0398, "theta": -0.0237, "rho": 0.0272, "theo": 9.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "COWZ261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4999, "open_interest": 0.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0222, "vega": 0.046, "theta": -0.0221, "rho": -0.0099, "theo": 0.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "COWZ261218C00062000", "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": 0.8831, "gamma": 0.0284, "vega": 0.0436, "theta": -0.024, "rho": 0.0284, "theo": 8.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "COWZ261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": -0.1321, "gamma": 0.0256, "vega": 0.0497, "theta": -0.0224, "rho": -0.011, "theo": 0.5742, "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": 1.20000004768372}, {"option": "COWZ261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2267, "open_interest": 5.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.0328, "vega": 0.0479, "theta": -0.0242, "rho": 0.0298, "theo": 7.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-13T15:46:01", "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "COWZ261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4254, "open_interest": 5.0, "volume": 0.0, "delta": -0.1486, "gamma": 0.0297, "vega": 0.0538, "theta": -0.0227, "rho": -0.0124, "theo": 0.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-10T15:18:37", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "COWZ261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3763, "open_interest": 4.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0381, "vega": 0.0533, "theta": -0.0245, "rho": 0.0314, "theo": 6.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-16T12:00:56", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "COWZ261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3914, "open_interest": 0.0, "volume": 0.0, "delta": -0.1685, "gamma": 0.0347, "vega": 0.0584, "theta": -0.023, "rho": -0.014, "theo": 0.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "COWZ261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.339, "open_interest": 2.0, "volume": 0.0, "delta": 0.8227, "gamma": 0.0448, "vega": 0.0582, "theta": -0.0247, "rho": 0.0314, "theo": 6.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-08T09:30:34", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "COWZ261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": -0.193, "gamma": 0.0409, "vega": 0.0635, "theta": -0.0231, "rho": -0.016, "theo": 0.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "COWZ261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": 0.7921, "gamma": 0.0528, "vega": 0.0648, "theta": -0.0247, "rho": 0.0325, "theo": 5.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "COWZ261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": -0.2234, "gamma": 0.0486, "vega": 0.0691, "theta": -0.0231, "rho": -0.0185, "theo": 0.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "COWZ261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2083, "open_interest": 11.0, "volume": 0.0, "delta": 0.753, "gamma": 0.063, "vega": 0.0708, "theta": -0.0246, "rho": 0.0325, "theo": 4.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-08-04T10:54:35", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "COWZ261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2838, "open_interest": 1.0, "volume": 0.0, "delta": -0.2622, "gamma": 0.0582, "vega": 0.0752, "theta": -0.023, "rho": -0.0217, "theo": 0.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-01T11:14:07", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "COWZ261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1926, "open_interest": 6.0, "volume": 0.0, "delta": 0.7016, "gamma": 0.0753, "vega": 0.0786, "theta": -0.0242, "rho": 0.0328, "theo": 3.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.66, "last_trade_time": "2026-09-08T10:30:56", "percent_change": 0.0, "prev_day_close": 2.72499999403954}, {"option": "COWZ261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2477, "open_interest": 0.0, "volume": 0.0, "delta": -0.3126, "gamma": 0.0699, "vega": 0.0815, "theta": -0.0226, "rho": -0.0259, "theo": 1.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "COWZ261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1761, "open_interest": 1.0, "volume": 0.0, "delta": 0.6334, "gamma": 0.0892, "vega": 0.0855, "theta": -0.0233, "rho": 0.0321, "theo": 2.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-01T12:54:23", "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "COWZ261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.217, "open_interest": 3.0, "volume": 0.0, "delta": -0.379, "gamma": 0.0832, "vega": 0.0873, "theta": -0.0219, "rho": -0.0314, "theo": 1.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T09:30:31", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "COWZ261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1846, "open_interest": 0.0, "volume": 0.0, "delta": 0.5443, "gamma": 0.1016, "vega": 0.0901, "theta": -0.022, "rho": 0.0298, "theo": 1.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-08-20T14:02:58", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "COWZ261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1805, "open_interest": 0.0, "volume": 0.0, "delta": -0.4649, "gamma": 0.0955, "vega": 0.0909, "theta": -0.0207, "rho": -0.0385, "theo": 1.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "COWZ261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1649, "open_interest": 21.0, "volume": 0.0, "delta": 0.4386, "gamma": 0.1059, "vega": 0.0899, "theta": -0.0202, "rho": 0.0254, "theo": 1.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-09-11T11:14:59", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "COWZ261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.151, "open_interest": 0.0, "volume": 0.0, "delta": -0.5659, "gamma": 0.1004, "vega": 0.0897, "theta": -0.0191, "rho": -0.0471, "theo": 1.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T14:50:45", "percent_change": 0.0, "prev_day_close": 2.20000009611249}, {"option": "COWZ261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1457, "open_interest": 0.0, "volume": 0.0, "delta": 0.3367, "gamma": 0.0976, "vega": 0.0839, "theta": -0.0183, "rho": 0.0207, "theo": 0.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T15:21:36", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "COWZ261218P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1085, "open_interest": 0.0, "volume": 0.0, "delta": -0.6631, "gamma": 0.0934, "vega": 0.0831, "theta": -0.0173, "rho": -0.0555, "theo": 2.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "COWZ261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1771, "open_interest": 32.0, "volume": 0.0, "delta": 0.2572, "gamma": 0.0822, "vega": 0.0749, "theta": -0.0166, "rho": 0.0166, "theo": 0.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T09:37:04", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "COWZ261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0994, "open_interest": 0.0, "volume": 0.0, "delta": -0.7391, "gamma": 0.0793, "vega": 0.0738, "theta": -0.0158, "rho": -0.0624, "theo": 3.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.4750000834465}, {"option": "COWZ261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": 0.201, "gamma": 0.0669, "vega": 0.0657, "theta": -0.0153, "rho": 0.0132, "theo": 0.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T09:30:28", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "COWZ261218P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0727, "open_interest": 0.0, "volume": 0.0, "delta": -0.7929, "gamma": 0.0649, "vega": 0.0646, "theta": -0.0145, "rho": -0.0677, "theo": 4.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37499988079071}, {"option": "COWZ261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3078, "open_interest": 1.0, "volume": 0.0, "delta": 0.1618, "gamma": 0.0542, "vega": 0.0575, "theta": -0.0142, "rho": 0.0108, "theo": 0.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "COWZ261218P00075000", "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": -0.8308, "gamma": 0.0529, "vega": 0.0567, "theta": -0.0134, "rho": -0.0717, "theo": 5.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "COWZ270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0144, "vega": 0.0698, "theta": -0.0133, "rho": 0.0695, "theo": 16.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "COWZ270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4683, "open_interest": 0.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.0128, "vega": 0.0892, "theta": -0.0133, "rho": -0.0372, "theo": 1.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "COWZ270319C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0157, "vega": 0.0733, "theta": -0.0134, "rho": 0.0713, "theo": 15.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "COWZ270319P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4496, "open_interest": 0.0, "volume": 0.0, "delta": -0.1405, "gamma": 0.0139, "vega": 0.0932, "theta": -0.0133, "rho": -0.0395, "theo": 1.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "COWZ270319C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0172, "vega": 0.0766, "theta": -0.0135, "rho": 0.0737, "theo": 14.1664, "change": 0.0, "open": 0.0, "high": 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": "COWZ270319P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": -0.1502, "gamma": 0.0152, "vega": 0.0974, "theta": -0.0133, "rho": -0.0421, "theo": 1.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "COWZ270319C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.0189, "vega": 0.0822, "theta": -0.0136, "rho": 0.0756, "theo": 13.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "COWZ270319P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4072, "open_interest": 0.0, "volume": 0.0, "delta": -0.1608, "gamma": 0.0167, "vega": 0.1019, "theta": -0.0133, "rho": -0.045, "theo": 1.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "COWZ270319C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.0208, "vega": 0.0901, "theta": -0.0137, "rho": 0.0803, "theo": 12.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "COWZ270319P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": -0.1727, "gamma": 0.0183, "vega": 0.1066, "theta": -0.0132, "rho": -0.0482, "theo": 1.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "COWZ270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": 0.8427, "gamma": 0.0229, "vega": 0.0948, "theta": -0.0138, "rho": 0.0825, "theo": 11.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500000476837}, {"option": "COWZ270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": -0.1859, "gamma": 0.0202, "vega": 0.1116, "theta": -0.0132, "rho": -0.0517, "theo": 1.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "COWZ270319C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": 0.8283, "gamma": 0.0254, "vega": 0.0992, "theta": -0.0138, "rho": 0.0842, "theo": 10.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "COWZ270319P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": -0.2008, "gamma": 0.0223, "vega": 0.1169, "theta": -0.0131, "rho": -0.0557, "theo": 1.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "COWZ270319C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": 0.8119, "gamma": 0.0282, "vega": 0.1041, "theta": -0.0139, "rho": 0.0851, "theo": 9.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "COWZ270319P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.2177, "gamma": 0.0247, "vega": 0.1225, "theta": -0.013, "rho": -0.0603, "theo": 1.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COWZ270319C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": 0.793, "gamma": 0.0314, "vega": 0.1111, "theta": -0.0139, "rho": 0.0859, "theo": 8.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "COWZ270319P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": -0.2371, "gamma": 0.0275, "vega": 0.1283, "theta": -0.0128, "rho": -0.0654, "theo": 1.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "COWZ270319C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2315, "open_interest": 0.0, "volume": 0.0, "delta": 0.7709, "gamma": 0.0351, "vega": 0.1205, "theta": -0.0138, "rho": 0.0899, "theo": 7.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "COWZ270319P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": -0.2593, "gamma": 0.0306, "vega": 0.1344, "theta": -0.0126, "rho": -0.0714, "theo": 1.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "COWZ270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.226, "open_interest": 0.0, "volume": 0.0, "delta": 0.745, "gamma": 0.0392, "vega": 0.1264, "theta": -0.0137, "rho": 0.0914, "theo": 6.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.12499976158142}, {"option": "COWZ270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": -0.2852, "gamma": 0.0342, "vega": 0.1406, "theta": -0.0124, "rho": -0.0784, "theo": 1.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "COWZ270319C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2121, "open_interest": 0.0, "volume": 0.0, "delta": 0.7141, "gamma": 0.0439, "vega": 0.1338, "theta": -0.0136, "rho": 0.0901, "theo": 5.7655, "change": 0.0, "open": 0.0, "high": 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": "COWZ270319P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": -0.3154, "gamma": 0.0382, "vega": 0.1468, "theta": -0.0121, "rho": -0.0865, "theo": 2.016, "change": 0.0, "open": 0.0, "high": 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": "COWZ270319C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": 0.6771, "gamma": 0.0491, "vega": 0.1433, "theta": -0.0133, "rho": 0.0921, "theo": 4.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5500001013279}, {"option": "COWZ270319P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2155, "open_interest": 0.0, "volume": 0.0, "delta": -0.3509, "gamma": 0.0425, "vega": 0.1528, "theta": -0.0118, "rho": -0.0962, "theo": 2.1847, "change": 0.0, "open": 0.0, "high": 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": "COWZ270319C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1944, "open_interest": 1.0, "volume": 0.0, "delta": 0.633, "gamma": 0.0543, "vega": 0.15, "theta": -0.013, "rho": 0.0896, "theo": 4.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-21T15:01:52", "percent_change": 0.0, "prev_day_close": 3.77500000037253}, {"option": "COWZ270319P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1947, "open_interest": 8.0, "volume": 0.0, "delta": -0.3927, "gamma": 0.047, "vega": 0.158, "theta": -0.0114, "rho": -0.1074, "theo": 2.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-23T10:54:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COWZ270319C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1873, "open_interest": 1.0, "volume": 0.0, "delta": 0.5805, "gamma": 0.059, "vega": 0.1567, "theta": -0.0126, "rho": 0.0891, "theo": 3.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-07-16T14:44:43", "percent_change": 0.0, "prev_day_close": 2.92500009573996}, {"option": "COWZ270319P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1674, "open_interest": 0.0, "volume": 0.0, "delta": -0.441, "gamma": 0.0511, "vega": 0.1616, "theta": -0.0109, "rho": -0.1207, "theo": 2.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500009573996}, {"option": "COWZ270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1565, "open_interest": 1.0, "volume": 0.0, "delta": 0.5212, "gamma": 0.0619, "vega": 0.1596, "theta": -0.012, "rho": 0.0827, "theo": 2.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-09-11T11:16:56", "percent_change": 0.0, "prev_day_close": 2.67500009573996}, {"option": "COWZ270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.136, "open_interest": 0.0, "volume": 0.0, "delta": -0.495, "gamma": 0.0541, "vega": 0.1627, "theta": -0.0104, "rho": -0.1358, "theo": 3.0558, "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": 3.1249999050051}, {"option": "COWZ270319C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1848, "open_interest": 0.0, "volume": 0.0, "delta": 0.4583, "gamma": 0.0622, "vega": 0.1605, "theta": -0.0114, "rho": 0.0777, "theo": 2.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499995268881}, {"option": "COWZ270319P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0993, "open_interest": 0.0, "volume": 0.0, "delta": -0.5512, "gamma": 0.055, "vega": 0.1608, "theta": -0.0099, "rho": -0.1518, "theo": 3.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3749999050051}, {"option": "COWZ270319C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2098, "open_interest": 10.0, "volume": 0.0, "delta": 0.3976, "gamma": 0.0597, "vega": 0.1571, "theta": -0.0109, "rho": 0.0713, "theo": 1.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-08-21T13:41:23", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "COWZ270319P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1042, "open_interest": 0.0, "volume": 0.0, "delta": -0.605, "gamma": 0.0535, "vega": 0.1558, "theta": -0.0094, "rho": -0.1675, "theo": 4.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500009573996}, {"option": "COWZ270319C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2262, "open_interest": 21.0, "volume": 0.0, "delta": 0.3441, "gamma": 0.0551, "vega": 0.1514, "theta": -0.0104, "rho": 0.0647, "theo": 1.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-19T15:07:50", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "COWZ270319P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0715, "open_interest": 15.0, "volume": 0.0, "delta": -0.6524, "gamma": 0.0502, "vega": 0.1489, "theta": -0.009, "rho": -0.182, "theo": 4.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-26T14:04:57", "percent_change": 0.0, "prev_day_close": 4.10000005364418}, {"option": "COWZ270319C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.236, "open_interest": 1.0, "volume": 0.0, "delta": 0.2998, "gamma": 0.0499, "vega": 0.1436, "theta": -0.0099, "rho": 0.0576, "theo": 1.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-08-20T14:02:58", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "COWZ270319P00074000", "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": -0.6922, "gamma": 0.0461, "vega": 0.141, "theta": -0.0086, "rho": -0.1949, "theo": 5.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.7750001847744}, {"option": "COWZ270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1516, "open_interest": 4.0, "volume": 0.0, "delta": 0.2639, "gamma": 0.0447, "vega": 0.1352, "theta": -0.0096, "rho": 0.052, "theo": 1.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-09-08T10:30:56", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "COWZ270319P00075000", "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": -0.7249, "gamma": 0.0418, "vega": 0.1331, "theta": -0.0083, "rho": -0.206, "theo": 6.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999983310699}, {"option": "COWZ270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": 0.801, "gamma": 0.0198, "vega": 0.1431, "theta": -0.008, "rho": 0.1829, "theo": 12.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4999997615814}, {"option": "COWZ270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.2017, "gamma": 0.0182, "vega": 0.1521, "theta": -0.0093, "rho": -0.0926, "theo": 1.9197, "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": 2.45000004768372}, {"option": "COWZ270617C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": 0.7859, "gamma": 0.0215, "vega": 0.1497, "theta": -0.0081, "rho": 0.1847, "theo": 11.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "COWZ270617P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.216, "gamma": 0.0199, "vega": 0.1581, "theta": -0.0092, "rho": -0.0986, "theo": 1.9973, "change": 0.0, "open": 0.0, "high": 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": "COWZ270617C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2294, "open_interest": 0.0, "volume": 0.0, "delta": 0.7695, "gamma": 0.0234, "vega": 0.1594, "theta": -0.0082, "rho": 0.193, "theo": 10.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "COWZ270617P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": -0.2319, "gamma": 0.0217, "vega": 0.1645, "theta": -0.0091, "rho": -0.1053, "theo": 2.0836, "change": 0.0, "open": 0.0, "high": 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": "COWZ270617C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2213, "open_interest": 0.0, "volume": 0.0, "delta": 0.751, "gamma": 0.0254, "vega": 0.1659, "theta": -0.0082, "rho": 0.1995, "theo": 9.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000002384186}, {"option": "COWZ270617P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": -0.2497, "gamma": 0.0237, "vega": 0.171, "theta": -0.009, "rho": -0.113, "theo": 2.1807, "change": 0.0, "open": 0.0, "high": 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": "COWZ270617C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2061, "open_interest": 0.0, "volume": 0.0, "delta": 0.7303, "gamma": 0.0276, "vega": 0.1714, "theta": -0.0082, "rho": 0.1982, "theo": 8.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.27499985694885}, {"option": "COWZ270617P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2416, "open_interest": 0.0, "volume": 0.0, "delta": -0.2697, "gamma": 0.0259, "vega": 0.1778, "theta": -0.0089, "rho": -0.1217, "theo": 2.2914, "change": 0.0, "open": 0.0, "high": 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": "COWZ270617C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.196, "open_interest": 0.0, "volume": 0.0, "delta": 0.7068, "gamma": 0.03, "vega": 0.1792, "theta": -0.0082, "rho": 0.2028, "theo": 7.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.52499979734421}, {"option": "COWZ270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2226, "open_interest": 0.0, "volume": 0.0, "delta": -0.2923, "gamma": 0.0284, "vega": 0.1846, "theta": -0.0088, "rho": -0.1311, "theo": 2.419, "change": 0.0, "open": 0.0, "high": 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": "COWZ270617C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1881, "open_interest": 0.0, "volume": 0.0, "delta": 0.6807, "gamma": 0.0326, "vega": 0.188, "theta": -0.0081, "rho": 0.2034, "theo": 6.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.7749999165535}, {"option": "COWZ270617P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2034, "open_interest": 0.0, "volume": 0.0, "delta": -0.3179, "gamma": 0.031, "vega": 0.1913, "theta": -0.0086, "rho": -0.1422, "theo": 2.5683, "change": 0.0, "open": 0.0, "high": 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": "COWZ270617C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1812, "open_interest": 0.0, "volume": 0.0, "delta": 0.651, "gamma": 0.0353, "vega": 0.1932, "theta": -0.0081, "rho": 0.198, "theo": 5.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "COWZ270617P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1837, "open_interest": 0.0, "volume": 0.0, "delta": -0.3469, "gamma": 0.0338, "vega": 0.1976, "theta": -0.0084, "rho": -0.1546, "theo": 2.7464, "change": 0.0, "open": 0.0, "high": 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": "COWZ270617C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1794, "open_interest": 0.0, "volume": 0.0, "delta": 0.6173, "gamma": 0.038, "vega": 0.2016, "theta": -0.008, "rho": 0.1983, "theo": 5.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92500009573996}, {"option": "COWZ270617P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1634, "open_interest": 0.0, "volume": 0.0, "delta": -0.3797, "gamma": 0.0367, "vega": 0.2033, "theta": -0.0081, "rho": -0.1682, "theo": 2.9619, "change": 0.0, "open": 0.0, "high": 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": "COWZ270617C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1838, "open_interest": 0.0, "volume": 0.0, "delta": 0.5798, "gamma": 0.0406, "vega": 0.2057, "theta": -0.0078, "rho": 0.1892, "theo": 4.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500019110739}, {"option": "COWZ270617P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1435, "open_interest": 0.0, "volume": 0.0, "delta": -0.4166, "gamma": 0.0394, "vega": 0.2079, "theta": -0.0079, "rho": -0.1842, "theo": 3.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500000037253}, {"option": "COWZ270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1933, "open_interest": 20.0, "volume": 0.0, "delta": 0.5383, "gamma": 0.0429, "vega": 0.2101, "theta": -0.0077, "rho": 0.1822, "theo": 3.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.03, "last_trade_time": "2026-10-27T15:36:23", "percent_change": 0.0, "prev_day_close": 4.27500000037253}, {"option": "COWZ270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.121, "open_interest": 0.0, "volume": 0.0, "delta": -0.4573, "gamma": 0.0418, "vega": 0.2109, "theta": -0.0076, "rho": -0.2011, "theo": 3.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500000037253}, {"option": "COWZ270617C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1298, "open_interest": 0.0, "volume": 0.0, "delta": 0.4942, "gamma": 0.0443, "vega": 0.2111, "theta": -0.0076, "rho": 0.1718, "theo": 3.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8749999050051}, {"option": "COWZ270617P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1695, "open_interest": 0.0, "volume": 0.0, "delta": -0.5007, "gamma": 0.0434, "vega": 0.2116, "theta": -0.0072, "rho": -0.219, "theo": 3.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.3749999050051}, {"option": "COWZ270617C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1495, "open_interest": 0.0, "volume": 0.0, "delta": 0.4492, "gamma": 0.0448, "vega": 0.2101, "theta": -0.0074, "rho": 0.1578, "theo": 2.7599, "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": 2.97500004805624}, {"option": "COWZ270617P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1543, "open_interest": 0.0, "volume": 0.0, "delta": -0.5449, "gamma": 0.0439, "vega": 0.2099, "theta": -0.0069, "rho": -0.2377, "theo": 4.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999990537763}, {"option": "COWZ270617C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1676, "open_interest": 0.0, "volume": 0.0, "delta": 0.4054, "gamma": 0.0441, "vega": 0.2069, "theta": -0.0073, "rho": 0.1458, "theo": 2.3586, "change": 0.0, "open": 0.0, "high": 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": "COWZ270617P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1351, "open_interest": 0.0, "volume": 0.0, "delta": -0.5877, "gamma": 0.0433, "vega": 0.2058, "theta": -0.0066, "rho": -0.2543, "theo": 5.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000009611249}, {"option": "COWZ270617C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1842, "open_interest": 0.0, "volume": 0.0, "delta": 0.3653, "gamma": 0.0425, "vega": 0.201, "theta": -0.0071, "rho": 0.1323, "theo": 2.0457, "change": 0.0, "open": 0.0, "high": 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": "COWZ270617P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1178, "open_interest": 0.0, "volume": 0.0, "delta": -0.6271, "gamma": 0.0418, "vega": 0.1997, "theta": -0.0062, "rho": -0.2679, "theo": 5.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999981224537}, {"option": "COWZ270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2, "open_interest": 0.0, "volume": 0.0, "delta": 0.3295, "gamma": 0.0402, "vega": 0.1934, "theta": -0.007, "rho": 0.1196, "theo": 1.7988, "change": 0.0, "open": 0.0, "high": 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": "COWZ270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0964, "open_interest": 0.0, "volume": 0.0, "delta": -0.6621, "gamma": 0.0397, "vega": 0.1926, "theta": -0.0059, "rho": -0.2811, "theo": 6.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000020265579}, {"option": "COWZ270617C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2136, "open_interest": 0.0, "volume": 0.0, "delta": 0.2985, "gamma": 0.0376, "vega": 0.1868, "theta": -0.0069, "rho": 0.1101, "theo": 1.6073, "change": 0.0, "open": 0.0, "high": 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": "COWZ270617P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1022, "open_interest": 0.0, "volume": 0.0, "delta": -0.6926, "gamma": 0.0373, "vega": 0.1848, "theta": -0.0056, "rho": -0.2901, "theo": 7.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000007152557}, {"option": "COWZ270617C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": 0.2718, "gamma": 0.035, "vega": 0.1782, "theta": -0.0068, "rho": 0.0996, "theo": 1.4548, "change": 0.0, "open": 0.0, "high": 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": "COWZ270617P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0999, "open_interest": 0.0, "volume": 0.0, "delta": -0.719, "gamma": 0.0348, "vega": 0.1773, "theta": -0.0054, "rho": -0.2957, "theo": 8.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "COWZ270617C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2414, "open_interest": 0.0, "volume": 0.0, "delta": 0.249, "gamma": 0.0324, "vega": 0.1715, "theta": -0.0067, "rho": 0.092, "theo": 1.3335, "change": 0.0, "open": 0.0, "high": 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": "COWZ270617P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0754, "open_interest": 0.0, "volume": 0.0, "delta": -0.7417, "gamma": 0.0324, "vega": 0.1695, "theta": -0.0051, "rho": -0.3016, "theo": 8.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}], "symbol": "COWZ", "security_type": "stock", "exchange_id": 3, "current_price": 70.58, "price_change": 1.13, "price_change_percent": 1.6271, "bid": 70.58, "ask": 70.77, "bid_size": 200, "ask_size": 4200, "open": 69.92, "high": 70.81, "low": 69.74, "close": 70.58, "prev_day_close": 69.45, "volume": 844198, "iv30": 17.273, "iv30_change": 0.439, "iv30_change_percent": 2.6078, "seqno": 10407408258, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "COWZ"}