{"timestamp": "2026-10-23 01:54:51", "data": {"options": [{"option": "COYA261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 289.0, "iv": 4.1153, "open_interest": 10.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0791, "vega": 0.0016, "theta": -0.0033, "rho": 0.0019, "theo": 1.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-06-17T12:33:50", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "COYA261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.1655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0796, "vega": 0.0016, "theta": -0.004, "rho": -0.0003, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COYA261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 299.0, "iv": 6.1738, "open_interest": 214.0, "volume": 0.0, "delta": 0.3604, "gamma": 0.2812, "vega": 0.0044, "theta": -0.0086, "rho": 0.0011, "theo": 0.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T13:44:48", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "COYA261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 72.0, "iv": 4.1712, "open_interest": 31.0, "volume": 0.0, "delta": -0.6558, "gamma": 0.2873, "vega": 0.0044, "theta": -0.0084, "rho": -0.0023, "theo": 1.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-10-15T15:02:21", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "COYA261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1.0, "iv": 3.4474, "open_interest": 4.0, "volume": 0.0, "delta": 0.1566, "gamma": 0.1249, "vega": 0.0028, "theta": -0.0078, "rho": 0.0004, "theo": 0.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T14:01:28", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "COYA261120P00007500", "bid": 1.0, "bid_size": 31.0, "ask": 5.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.1298, "vega": 0.0026, "theta": -0.0068, "rho": -0.003, "theo": 3.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-07-14T13:08:23", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "COYA261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.6138, "open_interest": 0.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0764, "vega": 0.0021, "theta": -0.0068, "rho": 0.0003, "theo": 0.0859, "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": 2.45000004768372}, {"option": "COYA261120P00010000", "bid": 3.5, "bid_size": 31.0, "ask": 8.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.0798, "vega": 0.0018, "theta": -0.0048, "rho": -0.0032, "theo": 5.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "COYA261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 289.0, "iv": 3.0552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0812, "vega": 0.0021, "theta": -0.0012, "rho": 0.0024, "theo": 1.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "COYA261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 722.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0791, "vega": 0.0021, "theta": -0.0018, "rho": -0.0005, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 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": "COYA261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 289.0, "iv": 4.4955, "open_interest": 0.0, "volume": 0.0, "delta": 0.2445, "gamma": 0.3323, "vega": 0.0052, "theta": -0.0025, "rho": 0.0014, "theo": 0.1207, "change": 0.0, "open": 0.0, "high": 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": "COYA261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 108.0, "iv": 2.9647, "open_interest": 0.0, "volume": 0.0, "delta": -0.7534, "gamma": 0.3376, "vega": 0.0051, "theta": -0.0022, "rho": -0.0048, "theo": 0.9478, "change": 0.0, "open": 0.0, "high": 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": "COYA261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 289.0, "iv": 5.1204, "open_interest": 0.0, "volume": 0.0, "delta": 0.1053, "gamma": 0.1077, "vega": 0.003, "theta": -0.0026, "rho": 0.0006, "theo": 0.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COYA261218P00007500", "bid": 1.0, "bid_size": 22.0, "ask": 5.8, "ask_size": 16.0, "iv": 1.0534, "open_interest": 0.0, "volume": 0.0, "delta": -0.8971, "gamma": 0.1141, "vega": 0.0028, "theta": -0.0014, "rho": -0.006, "theo": 3.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "COYA270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 289.0, "iv": 1.9024, "open_interest": 8.0, "volume": 0.0, "delta": 0.8777, "gamma": 0.0621, "vega": 0.0056, "theta": -0.0032, "rho": 0.0047, "theo": 2.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-14T09:30:31", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "COYA270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 873.0, "iv": 7.2246, "open_interest": 224.0, "volume": 0.0, "delta": -0.148, "gamma": 0.0628, "vega": 0.0056, "theta": -0.0036, "rho": -0.0031, "theo": 0.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-21T12:42:14", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "COYA270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2674, "open_interest": 49.0, "volume": 0.0, "delta": 0.5663, "gamma": 0.1433, "vega": 0.0097, "theta": -0.0046, "rho": 0.0048, "theo": 0.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-13T12:28:57", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COYA270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 2.1136, "open_interest": 0.0, "volume": 0.0, "delta": -0.4667, "gamma": 0.1479, "vega": 0.0096, "theta": -0.0046, "rho": -0.0086, "theo": 1.5882, "change": 0.0, "open": 0.0, "high": 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": "COYA270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 19.0, "iv": 2.1927, "open_interest": 18.0, "volume": 0.0, "delta": 0.3866, "gamma": 0.1199, "vega": 0.0093, "theta": -0.0051, "rho": 0.0034, "theo": 0.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-08-25T13:11:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "COYA270219P00007500", "bid": 1.0, "bid_size": 31.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6528, "gamma": 0.1265, "vega": 0.0089, "theta": -0.0048, "rho": -0.0129, "theo": 3.7507, "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": 3.40000009536743}, {"option": "COYA270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.821, "open_interest": 0.0, "volume": 0.0, "delta": 0.3094, "gamma": 0.098, "vega": 0.0085, "theta": -0.0052, "rho": 0.0027, "theo": 0.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "COYA270219P00010000", "bid": 3.5, "bid_size": 31.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.1055, "vega": 0.0079, "theta": -0.0046, "rho": -0.0153, "theo": 6.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "COYA270521C00002500", "bid": 2.1, "bid_size": 1.0, "ask": 3.8, "ask_size": 4.0, "iv": 1.9404, "open_interest": 7.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0545, "vega": 0.0074, "theta": -0.002, "rho": 0.0075, "theo": 2.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-15T10:34:42", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "COYA270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 869.0, "iv": 7.3214, "open_interest": 221.0, "volume": 0.0, "delta": -0.1468, "gamma": 0.0558, "vega": 0.0074, "theta": -0.0023, "rho": -0.0056, "theo": 0.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-21T12:42:14", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "COYA270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 289.0, "iv": 2.1075, "open_interest": 0.0, "volume": 0.0, "delta": 0.6083, "gamma": 0.1492, "vega": 0.0132, "theta": -0.0026, "rho": 0.009, "theo": 0.9892, "change": 0.0, "open": 0.0, "high": 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": "COYA270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 1.6529, "open_interest": 0.0, "volume": 0.0, "delta": -0.4708, "gamma": 0.1612, "vega": 0.0128, "theta": -0.0027, "rho": -0.0133, "theo": 1.4946, "change": 0.0, "open": 0.0, "high": 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": "COYA270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 289.0, "iv": 2.4513, "open_interest": 2.0, "volume": 0.0, "delta": 0.3956, "gamma": 0.1315, "vega": 0.0127, "theta": -0.0028, "rho": 0.0062, "theo": 0.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-28T12:32:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COYA270521P00007500", "bid": 1.0, "bid_size": 32.0, "ask": 5.9, "ask_size": 15.0, "iv": 0.8189, "open_interest": 0.0, "volume": 0.0, "delta": -0.7037, "gamma": 0.1507, "vega": 0.011, "theta": -0.0028, "rho": -0.0176, "theo": 3.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}], "symbol": "COYA", "security_type": "stock", "exchange_id": 2, "current_price": 4.15, "price_change": 0.0, "price_change_percent": 0.0, "bid": 4.12, "ask": 4.3, "bid_size": 500, "ask_size": 300, "open": 4.09, "high": 4.43, "low": 4.09, "close": 4.14, "prev_day_close": 4.14, "volume": 82988, "iv30": 94.941, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150474196, "last_trade_time": "2026-10-22T15:59:58", "tick": "down"}, "symbol": "COYA"}