{"timestamp": "2026-11-09 01:19:57", "data": {"options": [{"option": "KO261113C00045000", "bid": 50.0, "bid_size": 443.0, "ask": 50.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 37.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0023, "rho": 0.0086, "theo": 50.7122, "change": 0.125, "open": 48.94, "high": 51.03, "low": 48.94, "tick": "up", "last_trade_price": 50.9, "last_trade_time": "2026-11-06T15:30:56", "percent_change": 0.246185, "prev_day_close": 50.5750007629394}, {"option": "KO261113P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 3.7355, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0023, "rho": 0.0, "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": 1.06500005722046}, {"option": "KO261113C00050000", "bid": 44.9, "bid_size": 477.0, "ask": 47.05, "ask_size": 12.0, "iv": 2.4766, "open_interest": 3.0, "volume": 34.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0034, "rho": 0.0096, "theo": 45.7184, "change": -0.09, "open": 43.99, "high": 45.77, "low": 43.99, "tick": "down", "last_trade_price": 45.76, "last_trade_time": "2026-11-06T15:08:39", "percent_change": -0.196293, "prev_day_close": 45.5250015258789}, {"option": "KO261113P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 1.5536, "open_interest": 0.0, "volume": 1.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0034, "rho": 0.0, "theo": 0.0054, "change": -0.015, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T13:31:31", "percent_change": -1.40846, "prev_day_close": 0.00499999988824129}, {"option": "KO261113C00055000", "bid": 39.9, "bid_size": 442.0, "ask": 41.65, "ask_size": 12.0, "iv": 1.7223, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0047, "rho": 0.0105, "theo": 40.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "KO261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 1.338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0047, "rho": 0.0, "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": 0.00499999988824129}, {"option": "KO261113C00060000", "bid": 34.9, "bid_size": 451.0, "ask": 37.1, "ask_size": 12.0, "iv": 1.8752, "open_interest": 0.0, "volume": 1.0, "delta": 0.9976, "gamma": 0.0004, "vega": 0.0009, "theta": -0.0062, "rho": 0.0114, "theo": 35.7323, "change": -0.505, "open": 35.72, "high": 35.72, "low": 35.72, "tick": "down", "last_trade_price": 35.72, "last_trade_time": "2026-11-06T13:48:14", "percent_change": -1.39406, "prev_day_close": 35.8000011444092}, {"option": "KO261113P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 2.5011, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0004, "vega": 0.0009, "theta": -0.0062, "rho": 0.0, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261113C00065000", "bid": 29.9, "bid_size": 477.0, "ask": 31.6, "ask_size": 12.0, "iv": 1.1202, "open_interest": 5.0, "volume": 28.0, "delta": 0.9965, "gamma": 0.0007, "vega": 0.0013, "theta": -0.0078, "rho": 0.0124, "theo": 30.7401, "change": -0.52, "open": 29.41, "high": 30.73, "low": 29.35, "tick": "up", "last_trade_price": 30.73, "last_trade_time": "2026-11-06T15:09:09", "percent_change": -1.664, "prev_day_close": 30.7249994277954}, {"option": "KO261113P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 14.0, "iv": 2.1525, "open_interest": 1.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0007, "vega": 0.0013, "theta": -0.0078, "rho": -0.0001, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-10-27T15:11:00", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261113C00070000", "bid": 24.9, "bid_size": 467.0, "ask": 27.1, "ask_size": 12.0, "iv": 1.3261, "open_interest": 4.0, "volume": 28.0, "delta": 0.9949, "gamma": 0.0012, "vega": 0.0019, "theta": -0.0095, "rho": 0.0133, "theo": 25.7484, "change": -0.41, "open": 24.46, "high": 25.74, "low": 24.4, "tick": "up", "last_trade_price": 25.74, "last_trade_time": "2026-11-06T15:09:09", "percent_change": -1.56788, "prev_day_close": 25.75}, {"option": "KO261113P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 321.0, "iv": 1.8246, "open_interest": 6.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0012, "vega": 0.0019, "theta": -0.0095, "rho": -0.0001, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-10-27T15:11:00", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261113C00074000", "bid": 20.9, "bid_size": 443.0, "ask": 22.8, "ask_size": 12.0, "iv": 0.9673, "open_interest": 1.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0018, "vega": 0.0025, "theta": -0.0109, "rho": 0.014, "theo": 21.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.95, "last_trade_time": "2026-10-27T13:03:44", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "KO261113P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 55.0, "iv": 1.4522, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0018, "vega": 0.0025, "theta": -0.0109, "rho": -0.0001, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "KO261113C00075000", "bid": 19.9, "bid_size": 460.0, "ask": 22.1, "ask_size": 3.0, "iv": 1.0752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.002, "vega": 0.0027, "theta": -0.0112, "rho": 0.0142, "theo": 20.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7249994277954}, {"option": "KO261113P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 117.0, "iv": 1.5125, "open_interest": 48.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.002, "vega": 0.0027, "theta": -0.0112, "rho": -0.0001, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T14:28:37", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261113C00076000", "bid": 18.9, "bid_size": 442.0, "ask": 20.95, "ask_size": 12.0, "iv": 0.9613, "open_interest": 8.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0023, "vega": 0.0029, "theta": -0.0116, "rho": 0.0144, "theo": 19.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-11-04T11:28:51", "percent_change": 0.0, "prev_day_close": 19.7249994277954}, {"option": "KO261113P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 317.0, "iv": 1.2886, "open_interest": 10.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0023, "vega": 0.0029, "theta": -0.0116, "rho": -0.0001, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-06T14:11:04", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "KO261113C00077000", "bid": 18.35, "bid_size": 312.0, "ask": 19.6, "ask_size": 6.0, "iv": 0.9582, "open_interest": 6.0, "volume": 2.0, "delta": 0.9914, "gamma": 0.0026, "vega": 0.0031, "theta": -0.0119, "rho": 0.0146, "theo": 18.7608, "change": -0.23, "open": 18.86, "high": 18.97, "low": 18.86, "tick": "up", "last_trade_price": 18.97, "last_trade_time": "2026-11-06T15:28:41", "percent_change": -1.19792, "prev_day_close": 18.9499998092651}, {"option": "KO261113P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 347.0, "iv": 1.391, "open_interest": 2.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0026, "vega": 0.0031, "theta": -0.0119, "rho": -0.0001, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-16T13:01:35", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261113C00078000", "bid": 17.4, "bid_size": 276.0, "ask": 19.55, "ask_size": 12.0, "iv": 1.1942, "open_interest": 0.0, "volume": 4.0, "delta": 0.9906, "gamma": 0.0029, "vega": 0.0033, "theta": -0.0122, "rho": 0.0148, "theo": 17.7626, "change": -0.16, "open": 17.85, "high": 17.99, "low": 17.85, "tick": "up", "last_trade_price": 17.99, "last_trade_time": "2026-11-06T15:28:41", "percent_change": -0.881546, "prev_day_close": 18.0}, {"option": "KO261113P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 303.0, "iv": 0.9316, "open_interest": 15.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0029, "vega": 0.0033, "theta": -0.0122, "rho": -0.0002, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-05T09:32:05", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "KO261113C00079000", "bid": 16.35, "bid_size": 313.0, "ask": 18.2, "ask_size": 12.0, "iv": 1.0443, "open_interest": 2.0, "volume": 2.0, "delta": 0.9899, "gamma": 0.0033, "vega": 0.0036, "theta": -0.0125, "rho": 0.0149, "theo": 16.7645, "change": -0.3, "open": 16.9, "high": 16.9, "low": 16.9, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-11-06T13:36:02", "percent_change": -1.74419, "prev_day_close": 16.9000005722046}, {"option": "KO261113P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 389.0, "iv": 1.2709, "open_interest": 16.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0033, "vega": 0.0036, "theta": -0.0126, "rho": -0.0002, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T13:52:01", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261113C00080000", "bid": 14.9, "bid_size": 463.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.7984, "open_interest": 16.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0037, "vega": 0.0039, "theta": -0.0128, "rho": 0.0151, "theo": 15.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-11-05T10:43:58", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "KO261113P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 814.0, "iv": 0.9608, "open_interest": 26.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0037, "vega": 0.0039, "theta": -0.0129, "rho": -0.0002, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-23T11:32:09", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KO261113C00081000", "bid": 14.1, "bid_size": 443.0, "ask": 16.1, "ask_size": 12.0, "iv": 0.8488, "open_interest": 1.0, "volume": 6.0, "delta": 0.988, "gamma": 0.0043, "vega": 0.0042, "theta": -0.0131, "rho": 0.0153, "theo": 14.7683, "change": -0.425, "open": 13.15, "high": 14.88, "low": 13.15, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-11-06T13:36:17", "percent_change": -2.79146, "prev_day_close": 14.8000001907349}, {"option": "KO261113P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.6536, "open_interest": 54.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0043, "vega": 0.0042, "theta": -0.0132, "rho": -0.0002, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T09:31:22", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KO261113C00082000", "bid": 13.1, "bid_size": 443.0, "ask": 15.15, "ask_size": 12.0, "iv": 0.8129, "open_interest": 2.0, "volume": 4.0, "delta": 0.9869, "gamma": 0.0049, "vega": 0.0045, "theta": -0.0134, "rho": 0.0155, "theo": 13.7702, "change": -0.305, "open": 13.93, "high": 13.93, "low": 13.82, "tick": "down", "last_trade_price": 13.82, "last_trade_time": "2026-11-06T13:36:17", "percent_change": -2.15929, "prev_day_close": 13.8250002861023}, {"option": "KO261113P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 941.0, "iv": 0.8463, "open_interest": 68.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0049, "vega": 0.0045, "theta": -0.0134, "rho": -0.0002, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-05T09:31:22", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "KO261113C00083000", "bid": 12.15, "bid_size": 421.0, "ask": 14.2, "ask_size": 12.0, "iv": 0.7878, "open_interest": 1.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0057, "vega": 0.0049, "theta": -0.0137, "rho": 0.0156, "theo": 12.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.23, "last_trade_time": "2026-10-12T11:39:16", "percent_change": 0.0, "prev_day_close": 12.9249997138977}, {"option": "KO261113P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 795.0, "iv": 0.8004, "open_interest": 104.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0057, "vega": 0.0049, "theta": -0.0137, "rho": -0.0002, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T10:47:44", "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "KO261113C00084000", "bid": 11.25, "bid_size": 372.0, "ask": 13.35, "ask_size": 6.0, "iv": 0.7914, "open_interest": 3.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0066, "vega": 0.0053, "theta": -0.014, "rho": 0.0158, "theo": 11.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.19, "last_trade_time": "2026-11-02T11:33:37", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "KO261113P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 153.0, "iv": 0.9732, "open_interest": 119.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0066, "vega": 0.0054, "theta": -0.014, "rho": -0.0003, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T15:12:04", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "KO261113C00085000", "bid": 9.9, "bid_size": 460.0, "ask": 12.55, "ask_size": 3.0, "iv": 0.708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0078, "vega": 0.0059, "theta": -0.0143, "rho": 0.016, "theo": 10.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.57, "last_trade_time": "2026-10-22T10:20:10", "percent_change": 0.0, "prev_day_close": 10.8249998092651}, {"option": "KO261113P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.437, "open_interest": 165.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0078, "vega": 0.0059, "theta": -0.0143, "rho": -0.0003, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T11:45:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KO261113C00086000", "bid": 8.9, "bid_size": 458.0, "ask": 10.9, "ask_size": 12.0, "iv": 0.495, "open_interest": 16.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0094, "vega": 0.0065, "theta": -0.0147, "rho": 0.0161, "theo": 9.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.84, "last_trade_time": "2026-11-05T10:14:34", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "KO261113P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 876.0, "iv": 0.596, "open_interest": 108.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0094, "vega": 0.0065, "theta": -0.0147, "rho": -0.0003, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:56:28", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "KO261113C00087000", "bid": 8.5, "bid_size": 120.0, "ask": 10.35, "ask_size": 14.0, "iv": 0.6757, "open_interest": 35.0, "volume": 12.0, "delta": 0.9772, "gamma": 0.0116, "vega": 0.0074, "theta": -0.0154, "rho": 0.0162, "theo": 8.7829, "change": 0.285, "open": 9.16, "high": 9.18, "low": 9.16, "tick": "down", "last_trade_price": 9.16, "last_trade_time": "2026-11-06T14:24:04", "percent_change": 3.21127, "prev_day_close": 8.97499990463257}, {"option": "KO261113P00087000", "bid": 0.02, "bid_size": 29.0, "ask": 0.07, "ask_size": 317.0, "iv": 0.3574, "open_interest": 185.0, "volume": 19.0, "delta": -0.0227, "gamma": 0.0116, "vega": 0.0074, "theta": -0.0155, "rho": -0.0004, "theo": 0.0383, "change": 0.0, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T13:29:41", "percent_change": 2.23517e-06, "prev_day_close": 0.0449999999254942}, {"option": "KO261113C00088000", "bid": 7.6, "bid_size": 30.0, "ask": 8.8, "ask_size": 30.0, "iv": 0.5433, "open_interest": 52.0, "volume": 19.0, "delta": 0.9725, "gamma": 0.0148, "vega": 0.0087, "theta": -0.0168, "rho": 0.0164, "theo": 7.789, "change": 0.315, "open": 7.78, "high": 8.22, "low": 7.78, "tick": "down", "last_trade_price": 8.19, "last_trade_time": "2026-11-06T13:36:47", "percent_change": 4.0, "prev_day_close": 8.04999995231628}, {"option": "KO261113P00088000", "bid": 0.02, "bid_size": 5.0, "ask": 0.12, "ask_size": 428.0, "iv": 0.3472, "open_interest": 200.0, "volume": 47.0, "delta": -0.0274, "gamma": 0.0148, "vega": 0.0087, "theta": -0.0168, "rho": -0.0005, "theo": 0.0435, "change": -0.02, "open": 0.42, "high": 0.42, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T13:29:59", "percent_change": -40.0, "prev_day_close": 0.0699999984353781}, {"option": "KO261113C00089000", "bid": 6.5, "bid_size": 244.0, "ask": 8.85, "ask_size": 60.0, "iv": 0.6361, "open_interest": 61.0, "volume": 4.0, "delta": 0.9645, "gamma": 0.0199, "vega": 0.0107, "theta": -0.0194, "rho": 0.0164, "theo": 6.8001, "change": 0.1, "open": 6.77, "high": 7.0, "low": 6.6, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T12:24:59", "percent_change": 1.44927, "prev_day_close": 7.07500004768372}, {"option": "KO261113P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 385.0, "iv": 0.3128, "open_interest": 259.0, "volume": 228.0, "delta": -0.0354, "gamma": 0.0199, "vega": 0.0107, "theta": -0.0195, "rho": -0.0006, "theo": 0.0537, "change": -0.07, "open": 0.2, "high": 0.2, "low": 0.01, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:39:33", "percent_change": -58.3333, "prev_day_close": 0.0600000014528632}, {"option": "KO261113C00090000", "bid": 5.55, "bid_size": 337.0, "ask": 6.3, "ask_size": 124.0, "iv": 0.3329, "open_interest": 135.0, "volume": 21.0, "delta": 0.9502, "gamma": 0.0282, "vega": 0.0141, "theta": -0.0243, "rho": 0.0163, "theo": 5.8213, "change": 0.02, "open": 5.87, "high": 5.92, "low": 5.87, "tick": "up", "last_trade_price": 5.92, "last_trade_time": "2026-11-06T11:51:33", "percent_change": 0.338985, "prev_day_close": 5.90000009536743}, {"option": "KO261113P00090000", "bid": 0.05, "bid_size": 188.0, "ask": 0.16, "ask_size": 383.0, "iv": 0.2939, "open_interest": 421.0, "volume": 104.0, "delta": -0.0496, "gamma": 0.0282, "vega": 0.0141, "theta": -0.0244, "rho": -0.0008, "theo": 0.074, "change": -0.065, "open": 0.28, "high": 0.32, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:40:53", "percent_change": -56.5217, "prev_day_close": 0.0800000000745058}, {"option": "KO261113C00091000", "bid": 4.65, "bid_size": 84.0, "ask": 5.6, "ask_size": 20.0, "iv": 0.3612, "open_interest": 121.0, "volume": 1.0, "delta": 0.925, "gamma": 0.0413, "vega": 0.0193, "theta": -0.0325, "rho": 0.016, "theo": 4.8613, "change": -1.975, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T09:30:10", "percent_change": -38.5366, "prev_day_close": 5.125}, {"option": "KO261113P00091000", "bid": 0.1, "bid_size": 30.0, "ask": 0.12, "ask_size": 8.0, "iv": 0.255, "open_interest": 98.0, "volume": 334.0, "delta": -0.0749, "gamma": 0.0414, "vega": 0.0193, "theta": -0.0326, "rho": -0.0012, "theo": 0.1132, "change": -0.06, "open": 0.55, "high": 0.55, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T15:59:54", "percent_change": -35.2941, "prev_day_close": 0.109999999403954}, {"option": "KO261113C00092000", "bid": 3.7, "bid_size": 264.0, "ask": 4.35, "ask_size": 307.0, "iv": 0.2766, "open_interest": 917.0, "volume": 120.0, "delta": 0.8828, "gamma": 0.0603, "vega": 0.0266, "theta": -0.0443, "rho": 0.0155, "theo": 3.9346, "change": -0.1, "open": 1.82, "high": 4.34, "low": 1.82, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-11-06T15:37:05", "percent_change": -2.40964, "prev_day_close": 4.02499997615814}, {"option": "KO261113P00092000", "bid": 0.16, "bid_size": 205.0, "ask": 0.21, "ask_size": 67.0, "iv": 0.2438, "open_interest": 706.0, "volume": 1381.0, "delta": -0.1178, "gamma": 0.0608, "vega": 0.0267, "theta": -0.0446, "rho": -0.0019, "theo": 0.1865, "change": -0.055, "open": 0.91, "high": 0.91, "low": 0.17, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T15:58:41", "percent_change": -20.7547, "prev_day_close": 0.185000002384186}, {"option": "KO261113C00093000", "bid": 2.94, "bid_size": 35.0, "ask": 3.35, "ask_size": 155.0, "iv": 0.2581, "open_interest": 272.0, "volume": 64.0, "delta": 0.8171, "gamma": 0.0845, "vega": 0.0356, "theta": -0.059, "rho": 0.0144, "theo": 3.0621, "change": -0.25, "open": 1.7, "high": 3.5, "low": 1.7, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T15:35:45", "percent_change": -7.69231, "prev_day_close": 3.07000005245209}, {"option": "KO261113P00093000", "bid": 0.29, "bid_size": 192.0, "ask": 0.35, "ask_size": 197.0, "iv": 0.2369, "open_interest": 1468.0, "volume": 480.0, "delta": -0.1841, "gamma": 0.0852, "vega": 0.0357, "theta": -0.0595, "rho": -0.0028, "theo": 0.3141, "change": -0.06, "open": 1.15, "high": 1.24, "low": 0.27, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:59:51", "percent_change": -14.6341, "prev_day_close": 0.314999997615814}, {"option": "KO261113C00094000", "bid": 2.18, "bid_size": 29.0, "ask": 2.69, "ask_size": 312.0, "iv": 0.2645, "open_interest": 364.0, "volume": 102.0, "delta": 0.7241, "gamma": 0.1098, "vega": 0.0446, "theta": -0.0737, "rho": 0.0129, "theo": 2.2713, "change": -0.08, "open": 1.14, "high": 2.7, "low": 1.14, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-11-06T15:39:32", "percent_change": -3.18725, "prev_day_close": 2.33000004291534}, {"option": "KO261113P00094000", "bid": 0.46, "bid_size": 409.0, "ask": 0.58, "ask_size": 263.0, "iv": 0.2275, "open_interest": 563.0, "volume": 824.0, "delta": -0.278, "gamma": 0.1108, "vega": 0.0448, "theta": -0.0744, "rho": -0.0039, "theo": 0.524, "change": -0.135, "open": 1.76, "high": 1.76, "low": 0.44, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-06T15:59:15", "percent_change": -20.9302, "prev_day_close": 0.509999990463257}, {"option": "KO261113C00095000", "bid": 1.5, "bid_size": 229.0, "ask": 1.78, "ask_size": 506.0, "iv": 0.2328, "open_interest": 996.0, "volume": 1100.0, "delta": 0.6058, "gamma": 0.1293, "vega": 0.0511, "theta": -0.084, "rho": 0.0108, "theo": 1.5911, "change": -0.15, "open": 0.88, "high": 2.01, "low": 0.75, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-06T15:53:39", "percent_change": -8.28729, "prev_day_close": 1.6149999499321}, {"option": "KO261113P00095000", "bid": 0.82, "bid_size": 5.0, "ask": 0.9, "ask_size": 105.0, "iv": 0.226, "open_interest": 540.0, "volume": 694.0, "delta": -0.3975, "gamma": 0.1308, "vega": 0.0512, "theta": -0.0849, "rho": -0.0054, "theo": 0.8458, "change": -0.12, "open": 2.25, "high": 2.25, "low": 0.69, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-06T15:59:48", "percent_change": -12.766, "prev_day_close": 0.814999997615814}, {"option": "KO261113C00096000", "bid": 0.93, "bid_size": 513.0, "ask": 1.24, "ask_size": 634.0, "iv": 0.2272, "open_interest": 922.0, "volume": 1147.0, "delta": 0.4725, "gamma": 0.1361, "vega": 0.0528, "theta": -0.0856, "rho": 0.0085, "theo": 1.0438, "change": -0.11, "open": 0.39, "high": 1.42, "low": 0.39, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T15:45:31", "percent_change": -8.73016, "prev_day_close": 1.08999997377396}, {"option": "KO261113P00096000", "bid": 1.26, "bid_size": 27.0, "ask": 1.32, "ask_size": 5.0, "iv": 0.2171, "open_interest": 1068.0, "volume": 959.0, "delta": -0.5326, "gamma": 0.1378, "vega": 0.0527, "theta": -0.0867, "rho": -0.0065, "theo": 1.3021, "change": -0.09, "open": 2.7, "high": 2.7, "low": 1.08, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T15:59:48", "percent_change": -6.47482, "prev_day_close": 1.28000003099442}, {"option": "KO261113C00097000", "bid": 0.55, "bid_size": 476.0, "ask": 0.73, "ask_size": 439.0, "iv": 0.2173, "open_interest": 766.0, "volume": 6853.0, "delta": 0.3398, "gamma": 0.1269, "vega": 0.0488, "theta": -0.0772, "rho": 0.0061, "theo": 0.6363, "change": -0.16, "open": 0.4, "high": 0.96, "low": 0.23, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-06T15:58:11", "percent_change": -19.2771, "prev_day_close": 0.650000005960464}, {"option": "KO261113P00097000", "bid": 1.71, "bid_size": 301.0, "ask": 2.15, "ask_size": 93.0, "iv": 0.2228, "open_interest": 246.0, "volume": 20.0, "delta": -0.667, "gamma": 0.1286, "vega": 0.0483, "theta": -0.0782, "rho": -0.007, "theo": 1.9, "change": -0.195, "open": 3.45, "high": 3.45, "low": 1.61, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-06T15:02:59", "percent_change": -9.97442, "prev_day_close": 1.86500000953674}, {"option": "KO261113C00098000", "bid": 0.29, "bid_size": 363.0, "ask": 0.45, "ask_size": 626.0, "iv": 0.2174, "open_interest": 212.0, "volume": 6463.0, "delta": 0.2237, "gamma": 0.1045, "vega": 0.0401, "theta": -0.0612, "rho": 0.004, "theo": 0.3585, "change": -0.155, "open": 0.16, "high": 0.59, "low": 0.13, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:59:14", "percent_change": -30.6931, "prev_day_close": 0.400000005960464}, {"option": "KO261113P00098000", "bid": 2.43, "bid_size": 97.0, "ask": 2.8, "ask_size": 54.0, "iv": 0.2107, "open_interest": 8.0, "volume": 3.0, "delta": -0.7849, "gamma": 0.1061, "vega": 0.0392, "theta": -0.0622, "rho": -0.0067, "theo": 2.6295, "change": -0.28, "open": 2.27, "high": 2.35, "low": 2.27, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T14:02:30", "percent_change": -10.6464, "prev_day_close": 2.49000000953674}, {"option": "KO261113C00099000", "bid": 0.12, "bid_size": 591.0, "ask": 0.24, "ask_size": 285.0, "iv": 0.211, "open_interest": 144.0, "volume": 167.0, "delta": 0.1346, "gamma": 0.0761, "vega": 0.0294, "theta": -0.0429, "rho": 0.0024, "theo": 0.1871, "change": -0.045, "open": 0.17, "high": 0.32, "low": 0.15, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:34:40", "percent_change": -15.2542, "prev_day_close": 0.200000002980232}, {"option": "KO261113P00099000", "bid": 3.1, "bid_size": 336.0, "ask": 4.5, "ask_size": 225.0, "iv": 0.3116, "open_interest": 6.0, "volume": 14.0, "delta": -0.8753, "gamma": 0.077, "vega": 0.0279, "theta": -0.0435, "rho": -0.0058, "theo": 3.4669, "change": -0.145, "open": 3.3, "high": 3.45, "low": 3.3, "tick": "no_change", "last_trade_price": 3.43, "last_trade_time": "2026-11-06T15:41:26", "percent_change": -4.05595, "prev_day_close": 3.5}, {"option": "KO261113C00100000", "bid": 0.08, "bid_size": 218.0, "ask": 0.13, "ask_size": 340.0, "iv": 0.2203, "open_interest": 930.0, "volume": 192.0, "delta": 0.076, "gamma": 0.0499, "vega": 0.0197, "theta": -0.0274, "rho": 0.0014, "theo": 0.0938, "change": -0.02, "open": 0.11, "high": 0.16, "low": 0.05, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:52:40", "percent_change": -11.7647, "prev_day_close": 0.115000002086163}, {"option": "KO261113P00100000", "bid": 4.0, "bid_size": 204.0, "ask": 5.25, "ask_size": 27.0, "iv": 0.3122, "open_interest": 1.0, "volume": 2.0, "delta": -0.9346, "gamma": 0.0492, "vega": 0.0175, "theta": -0.0271, "rho": -0.0044, "theo": 4.3823, "change": 0.35, "open": 4.45, "high": 4.45, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T15:35:49", "percent_change": 8.64197, "prev_day_close": 4.59999990463257}, {"option": "KO261113C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 220.0, "iv": 0.2074, "open_interest": 582.0, "volume": 184.0, "delta": 0.0427, "gamma": 0.0309, "vega": 0.0127, "theta": -0.0172, "rho": 0.0008, "theo": 0.0488, "change": -0.04, "open": 0.06, "high": 0.1, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T14:55:02", "percent_change": -36.3636, "prev_day_close": 0.0499999998137355}, {"option": "KO261113P00101000", "bid": 4.55, "bid_size": 264.0, "ask": 6.3, "ask_size": 12.0, "iv": 0.2763, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0291, "vega": 0.0102, "theta": -0.0159, "rho": -0.0024, "theo": 5.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-27T12:55:20", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "KO261113C00102000", "bid": 0.02, "bid_size": 5.0, "ask": 0.22, "ask_size": 445.0, "iv": 0.3027, "open_interest": 1292.0, "volume": 96.0, "delta": 0.0272, "gamma": 0.0201, "vega": 0.0088, "theta": -0.0122, "rho": 0.0005, "theo": 0.0308, "change": -0.04, "open": 0.13, "high": 0.13, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:47:16", "percent_change": -66.6667, "prev_day_close": 0.0249999994412065}, {"option": "KO261113P00102000", "bid": 5.5, "bid_size": 265.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.018, "vega": 0.0065, "theta": -0.0105, "rho": -0.0017, "theo": 6.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "KO261113C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1.0, "iv": 0.3034, "open_interest": 27.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0147, "vega": 0.007, "theta": -0.0104, "rho": 0.0004, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T15:47:04", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "KO261113P00103000", "bid": 6.6, "bid_size": 257.0, "ask": 9.05, "ask_size": 6.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0128, "vega": 0.0052, "theta": -0.0085, "rho": -0.0016, "theo": 7.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "KO261113C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 319.0, "iv": 0.5288, "open_interest": 5.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0118, "vega": 0.0062, "theta": -0.0099, "rho": 0.0003, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T12:01:33", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KO261113P00104000", "bid": 7.5, "bid_size": 283.0, "ask": 10.2, "ask_size": 4.0, "iv": 0.5628, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0102, "vega": 0.0045, "theta": -0.008, "rho": -0.0011, "theo": 8.3268, "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": 8.75}, {"option": "KO261113C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.6364, "open_interest": 0.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0098, "vega": 0.0056, "theta": -0.0098, "rho": 0.0003, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KO261113P00105000", "bid": 8.45, "bid_size": 310.0, "ask": 11.15, "ask_size": 3.0, "iv": 0.5883, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0085, "vega": 0.004, "theta": -0.0079, "rho": -0.0011, "theo": 9.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.6749997138977}, {"option": "KO261113C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 4.0, "iv": 0.7025, "open_interest": 0.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0084, "vega": 0.0052, "theta": -0.0097, "rho": 0.0003, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "KO261113P00106000", "bid": 9.55, "bid_size": 311.0, "ask": 12.2, "ask_size": 3.0, "iv": 0.6553, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0072, "vega": 0.0036, "theta": -0.0078, "rho": -0.0011, "theo": 10.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "KO261113C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 4.0, "iv": 0.7832, "open_interest": 0.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0072, "vega": 0.0048, "theta": -0.0097, "rho": 0.0002, "theo": 0.021, "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": 0.774999976158142}, {"option": "KO261113P00107000", "bid": 10.45, "bid_size": 299.0, "ask": 13.2, "ask_size": 3.0, "iv": 0.6777, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0062, "vega": 0.0033, "theta": -0.0078, "rho": -0.0012, "theo": 11.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "KO261113C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 0.8819, "open_interest": 0.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0063, "vega": 0.0044, "theta": -0.0096, "rho": 0.0002, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261113P00108000", "bid": 11.55, "bid_size": 349.0, "ask": 14.2, "ask_size": 4.0, "iv": 0.7351, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0054, "vega": 0.0031, "theta": -0.0077, "rho": -0.0012, "theo": 12.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "KO261120C00047500", "bid": 47.35, "bid_size": 527.0, "ask": 49.4, "ask_size": 10.0, "iv": 1.7053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0012, "rho": 0.0182, "theo": 48.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.375}, {"option": "KO261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 2.4817, "open_interest": 10.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-04T15:15:43", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261120C00050000", "bid": 44.85, "bid_size": 531.0, "ask": 46.9, "ask_size": 13.0, "iv": 1.5848, "open_interest": 4.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0015, "rho": 0.0191, "theo": 45.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.05, "last_trade_time": "2026-11-04T11:04:49", "percent_change": 0.0, "prev_day_close": 45.875}, {"option": "KO261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 2.3264, "open_interest": 4.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-07-09T11:51:14", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261120C00055000", "bid": 39.85, "bid_size": 530.0, "ask": 41.65, "ask_size": 10.0, "iv": 0.9258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0007, "theta": -0.002, "rho": 0.021, "theo": 40.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-07-14T10:47:06", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "KO261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 2.0373, "open_interest": 16.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0007, "theta": -0.002, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-14T13:07:45", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261120C00060000", "bid": 34.9, "bid_size": 527.0, "ask": 36.85, "ask_size": 10.0, "iv": 1.1575, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0003, "vega": 0.001, "theta": -0.0026, "rho": 0.0229, "theo": 35.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.94, "last_trade_time": "2026-06-12T15:53:29", "percent_change": 0.0, "prev_day_close": 35.875}, {"option": "KO261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.7718, "open_interest": 188.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0003, "vega": 0.001, "theta": -0.0026, "rho": -0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-09T11:54:34", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261120C00065000", "bid": 29.9, "bid_size": 534.0, "ask": 31.95, "ask_size": 29.0, "iv": 1.0284, "open_interest": 12.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0006, "vega": 0.0015, "theta": -0.0032, "rho": 0.0248, "theo": 30.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.45, "last_trade_time": "2026-10-13T13:09:11", "percent_change": 0.0, "prev_day_close": 30.9250001907349}, {"option": "KO261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.5251, "open_interest": 1420.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0006, "vega": 0.0015, "theta": -0.0032, "rho": -0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T09:30:04", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261120C00067500", "bid": 27.4, "bid_size": 809.0, "ask": 29.2, "ask_size": 10.0, "iv": 0.7488, "open_interest": 251.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0007, "vega": 0.0018, "theta": -0.0036, "rho": 0.0257, "theo": 28.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.16, "last_trade_time": "2026-10-30T12:58:42", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "KO261120P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.4075, "open_interest": 575.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0007, "vega": 0.0018, "theta": -0.0036, "rho": -0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T10:17:00", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261120C00070000", "bid": 24.9, "bid_size": 808.0, "ask": 26.85, "ask_size": 17.0, "iv": 0.7961, "open_interest": 131.0, "volume": 0.0, "delta": 0.996, "gamma": 0.001, "vega": 0.0021, "theta": -0.0039, "rho": 0.0266, "theo": 25.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.54, "last_trade_time": "2026-11-02T09:44:58", "percent_change": 0.0, "prev_day_close": 25.875}, {"option": "KO261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.2931, "open_interest": 1982.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.001, "vega": 0.0021, "theta": -0.0039, "rho": -0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T10:33:08", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261120C00072500", "bid": 23.0, "bid_size": 541.0, "ask": 24.2, "ask_size": 632.0, "iv": 0.8835, "open_interest": 154.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0012, "vega": 0.0025, "theta": -0.0042, "rho": 0.0276, "theo": 23.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-10-27T12:21:22", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "KO261120P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.1167, "open_interest": 1824.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0012, "vega": 0.0025, "theta": -0.0042, "rho": -0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T15:09:55", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "KO261120C00075000", "bid": 19.95, "bid_size": 447.0, "ask": 21.8, "ask_size": 165.0, "iv": 0.6335, "open_interest": 172.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0016, "vega": 0.003, "theta": -0.0046, "rho": 0.0285, "theo": 20.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.92, "last_trade_time": "2026-10-22T13:35:06", "percent_change": 0.0, "prev_day_close": 20.875}, {"option": "KO261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 121.0, "iv": 1.0148, "open_interest": 3726.0, "volume": 2.0, "delta": -0.0054, "gamma": 0.0016, "vega": 0.003, "theta": -0.0046, "rho": -0.0002, "theo": 0.0156, "change": -0.375, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T13:24:22", "percent_change": -47.1698, "prev_day_close": 0.9200000166893}, {"option": "KO261120C00077500", "bid": 17.45, "bid_size": 909.0, "ask": 19.3, "ask_size": 877.0, "iv": 0.5558, "open_interest": 634.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0022, "vega": 0.0036, "theta": -0.0049, "rho": 0.0294, "theo": 18.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.55, "last_trade_time": "2026-11-03T12:33:32", "percent_change": 0.0, "prev_day_close": 18.375}, {"option": "KO261120P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 0.417, "open_interest": 9245.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0022, "vega": 0.0036, "theta": -0.0049, "rho": -0.0002, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T12:49:41", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "KO261120C00080000", "bid": 15.6, "bid_size": 287.0, "ask": 16.65, "ask_size": 314.0, "iv": 0.6268, "open_interest": 1049.0, "volume": 7.0, "delta": 0.9915, "gamma": 0.0031, "vega": 0.0044, "theta": -0.0052, "rho": 0.0303, "theo": 15.8084, "change": 0.14, "open": 15.35, "high": 16.34, "low": 15.35, "tick": "up", "last_trade_price": 16.34, "last_trade_time": "2026-11-06T13:06:20", "percent_change": 0.864196, "prev_day_close": 16.125}, {"option": "KO261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 154.0, "iv": 0.3602, "open_interest": 3917.0, "volume": 1.0, "delta": -0.0082, "gamma": 0.0031, "vega": 0.0044, "theta": -0.0052, "rho": -0.0003, "theo": 0.0193, "change": -0.045, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T12:51:21", "percent_change": -81.8182, "prev_day_close": 0.00999999977648258}, {"option": "KO261120C00081000", "bid": 13.9, "bid_size": 507.0, "ask": 15.65, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0035, "vega": 0.0048, "theta": -0.0054, "rho": 0.0307, "theo": 14.8111, "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": 14.7749996185303}, {"option": "KO261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 327.0, "iv": 0.415, "open_interest": 16.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0035, "vega": 0.0048, "theta": -0.0054, "rho": -0.0003, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T10:07:38", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "KO261120C00082000", "bid": 12.9, "bid_size": 516.0, "ask": 14.7, "ask_size": 34.0, "iv": 0.3055, "open_interest": 1.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0041, "vega": 0.0053, "theta": -0.0056, "rho": 0.031, "theo": 13.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-10-30T15:39:46", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "KO261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 346.0, "iv": 0.5697, "open_interest": 11.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0041, "vega": 0.0053, "theta": -0.0057, "rho": -0.0004, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T11:44:01", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "KO261120C00082500", "bid": 12.8, "bid_size": 864.0, "ask": 14.15, "ask_size": 636.0, "iv": 0.4719, "open_interest": 2098.0, "volume": 1.0, "delta": 0.9889, "gamma": 0.0045, "vega": 0.0056, "theta": -0.0058, "rho": 0.0312, "theo": 13.3159, "change": -0.375, "open": 13.35, "high": 13.35, "low": 13.35, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-11-06T12:44:22", "percent_change": -2.73224, "prev_day_close": 13.4749999046326}, {"option": "KO261120P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 193.0, "iv": 0.3192, "open_interest": 3883.0, "volume": 1.0, "delta": -0.0108, "gamma": 0.0045, "vega": 0.0056, "theta": -0.0058, "rho": -0.0004, "theo": 0.0226, "change": -0.155, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T12:18:50", "percent_change": -93.9394, "prev_day_close": 0.0149999996647239}, {"option": "KO261120C00083000", "bid": 11.9, "bid_size": 515.0, "ask": 13.85, "ask_size": 36.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0049, "vega": 0.0059, "theta": -0.006, "rho": 0.0313, "theo": 12.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "KO261120P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1539.0, "iv": 0.537, "open_interest": 137.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0049, "vega": 0.0059, "theta": -0.006, "rho": -0.0004, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T15:05:49", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "KO261120C00084000", "bid": 10.95, "bid_size": 514.0, "ask": 12.95, "ask_size": 33.0, "iv": 0.4113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.006, "vega": 0.0068, "theta": -0.0065, "rho": 0.0316, "theo": 11.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "KO261120P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 496.0, "iv": 0.3636, "open_interest": 27.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.006, "vega": 0.0068, "theta": -0.0066, "rho": -0.0005, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T12:40:25", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "KO261120C00085000", "bid": 10.5, "bid_size": 604.0, "ask": 11.5, "ask_size": 710.0, "iv": 0.4042, "open_interest": 3979.0, "volume": 12.0, "delta": 0.983, "gamma": 0.0076, "vega": 0.0082, "theta": -0.0074, "rho": 0.0319, "theo": 10.8295, "change": 0.05, "open": 8.75, "high": 11.33, "low": 8.75, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-06T15:40:35", "percent_change": 0.46083, "prev_day_close": 11.0999999046326}, {"option": "KO261120P00085000", "bid": 0.01, "bid_size": 56.0, "ask": 0.04, "ask_size": 183.0, "iv": 0.2803, "open_interest": 5885.0, "volume": 47.0, "delta": -0.0167, "gamma": 0.0076, "vega": 0.0082, "theta": -0.0075, "rho": -0.0006, "theo": 0.032, "change": -0.005, "open": 0.13, "high": 0.13, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:34:56", "percent_change": -14.2857, "prev_day_close": 0.0299999993294477}, {"option": "KO261120C00086000", "bid": 9.3, "bid_size": 494.0, "ask": 10.65, "ask_size": 33.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0099, "vega": 0.0102, "theta": -0.0089, "rho": 0.0321, "theo": 9.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.67, "last_trade_time": "2026-10-20T13:53:23", "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "KO261120P00086000", "bid": 0.01, "bid_size": 129.0, "ask": 0.05, "ask_size": 41.0, "iv": 0.2631, "open_interest": 215.0, "volume": 4.0, "delta": -0.0217, "gamma": 0.01, "vega": 0.0102, "theta": -0.0089, "rho": -0.0007, "theo": 0.0408, "change": 0.005, "open": 0.27, "high": 0.27, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:26:04", "percent_change": 11.1111, "prev_day_close": 0.0500000016763806}, {"option": "KO261120C00087000", "bid": 8.05, "bid_size": 516.0, "ask": 9.7, "ask_size": 38.0, "iv": 0.277, "open_interest": 3.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0135, "vega": 0.0131, "theta": -0.0111, "rho": 0.0322, "theo": 8.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T13:24:34", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "KO261120P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 780.0, "iv": 0.2989, "open_interest": 265.0, "volume": 4.0, "delta": -0.0296, "gamma": 0.0136, "vega": 0.0132, "theta": -0.0112, "rho": -0.001, "theo": 0.0556, "change": -0.005, "open": 0.2, "high": 0.2, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T11:16:44", "percent_change": -7.69231, "prev_day_close": 0.0350000001490116}, {"option": "KO261120C00087500", "bid": 8.1, "bid_size": 483.0, "ask": 8.9, "ask_size": 509.0, "iv": 0.3239, "open_interest": 3188.0, "volume": 1.0, "delta": 0.9648, "gamma": 0.0158, "vega": 0.0151, "theta": -0.0126, "rho": 0.0322, "theo": 8.3679, "change": -1.47, "open": 6.98, "high": 6.98, "low": 6.98, "tick": "down", "last_trade_price": 6.98, "last_trade_time": "2026-11-06T09:57:55", "percent_change": -17.3964, "prev_day_close": 8.5}, {"option": "KO261120P00087500", "bid": 0.05, "bid_size": 32.0, "ask": 0.08, "ask_size": 112.0, "iv": 0.2573, "open_interest": 3667.0, "volume": 4.0, "delta": -0.0351, "gamma": 0.0159, "vega": 0.0152, "theta": -0.0127, "rho": -0.0012, "theo": 0.0663, "change": 0.0, "open": 0.18, "high": 0.18, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T12:37:43", "percent_change": -3.08667e-06, "prev_day_close": 0.0649999994784594}, {"option": "KO261120C00088000", "bid": 7.0, "bid_size": 532.0, "ask": 8.75, "ask_size": 34.0, "iv": 0.2486, "open_interest": 19.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0186, "vega": 0.0174, "theta": -0.0144, "rho": 0.0321, "theo": 7.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-02T10:19:08", "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "KO261120P00088000", "bid": 0.04, "bid_size": 60.0, "ask": 0.25, "ask_size": 1461.0, "iv": 0.2865, "open_interest": 584.0, "volume": 7.0, "delta": -0.0419, "gamma": 0.0187, "vega": 0.0174, "theta": -0.0145, "rho": -0.0014, "theo": 0.08, "change": 0.075, "open": 0.33, "high": 0.33, "low": 0.09, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T15:57:58", "percent_change": 88.2353, "prev_day_close": 0.0650000013411045}, {"option": "KO261120C00089000", "bid": 6.7, "bid_size": 189.0, "ask": 7.35, "ask_size": 40.0, "iv": 0.284, "open_interest": 5.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0258, "vega": 0.0231, "theta": -0.0189, "rho": 0.0318, "theo": 6.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-03T11:31:41", "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "KO261120P00089000", "bid": 0.06, "bid_size": 273.0, "ask": 0.13, "ask_size": 72.0, "iv": 0.2337, "open_interest": 1556.0, "volume": 259.0, "delta": -0.0604, "gamma": 0.026, "vega": 0.0232, "theta": -0.019, "rho": -0.002, "theo": 0.1188, "change": -0.025, "open": 0.42, "high": 0.42, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T14:46:35", "percent_change": -18.5185, "prev_day_close": 0.094999996945262}, {"option": "KO261120C00090000", "bid": 5.85, "bid_size": 43.0, "ask": 6.1, "ask_size": 20.0, "iv": 0.2344, "open_interest": 30660.0, "volume": 50.0, "delta": 0.9128, "gamma": 0.0353, "vega": 0.0304, "theta": -0.0246, "rho": 0.0312, "theo": 5.9844, "change": 0.205, "open": 3.5, "high": 6.48, "low": 3.5, "tick": "down", "last_trade_price": 6.33, "last_trade_time": "2026-11-06T14:35:13", "percent_change": 3.34694, "prev_day_close": 6.09999990463257}, {"option": "KO261120P00090000", "bid": 0.16, "bid_size": 61.0, "ask": 0.19, "ask_size": 32.0, "iv": 0.2365, "open_interest": 4930.0, "volume": 495.0, "delta": -0.0872, "gamma": 0.0355, "vega": 0.0305, "theta": -0.0247, "rho": -0.0028, "theo": 0.1788, "change": -0.035, "open": 0.58, "high": 0.58, "low": 0.16, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T15:57:58", "percent_change": -16.2791, "prev_day_close": 0.170000001788139}, {"option": "KO261120C00091000", "bid": 4.65, "bid_size": 626.0, "ask": 6.1, "ask_size": 902.0, "iv": 0.2987, "open_interest": 532.0, "volume": 1.0, "delta": 0.8756, "gamma": 0.047, "vega": 0.0392, "theta": -0.0313, "rho": 0.0302, "theo": 5.0758, "change": 0.115, "open": 5.34, "high": 5.34, "low": 5.34, "tick": "down", "last_trade_price": 5.34, "last_trade_time": "2026-11-06T12:40:50", "percent_change": 2.20096, "prev_day_close": 5.40000009536743}, {"option": "KO261120P00091000", "bid": 0.24, "bid_size": 88.0, "ask": 0.49, "ask_size": 579.0, "iv": 0.2549, "open_interest": 823.0, "volume": 22.0, "delta": -0.1246, "gamma": 0.0473, "vega": 0.0392, "theta": -0.0315, "rho": -0.004, "theo": 0.2687, "change": -0.065, "open": 0.7, "high": 0.7, "low": 0.25, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T15:44:41", "percent_change": -20.0, "prev_day_close": 0.260000005364418}, {"option": "KO261120C00092000", "bid": 4.05, "bid_size": 193.0, "ask": 4.4, "ask_size": 103.0, "iv": 0.2285, "open_interest": 929.0, "volume": 48.0, "delta": 0.8256, "gamma": 0.0606, "vega": 0.0488, "theta": -0.0386, "rho": 0.0287, "theo": 4.2085, "change": 0.0, "open": 2.72, "high": 4.41, "low": 2.71, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T12:12:56", "percent_change": -2.16744e-06, "prev_day_close": 4.375}, {"option": "KO261120P00092000", "bid": 0.37, "bid_size": 323.0, "ask": 0.43, "ask_size": 282.0, "iv": 0.2247, "open_interest": 707.0, "volume": 74.0, "delta": -0.1755, "gamma": 0.0612, "vega": 0.0491, "theta": -0.0389, "rho": -0.0056, "theo": 0.4017, "change": -0.07, "open": 0.99, "high": 0.99, "low": 0.35, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T15:58:30", "percent_change": -14.8936, "prev_day_close": 0.405000001192093}, {"option": "KO261120C00092500", "bid": 3.7, "bid_size": 11.0, "ask": 4.0, "ask_size": 356.0, "iv": 0.2325, "open_interest": 5631.0, "volume": 41.0, "delta": 0.7952, "gamma": 0.0678, "vega": 0.0538, "theta": -0.0422, "rho": 0.0278, "theo": 3.7948, "change": 0.11, "open": 2.59, "high": 4.4, "low": 2.5, "tick": "down", "last_trade_price": 4.11, "last_trade_time": "2026-11-06T14:20:06", "percent_change": 2.75, "prev_day_close": 3.87500011920929}, {"option": "KO261120P00092500", "bid": 0.43, "bid_size": 408.0, "ask": 0.53, "ask_size": 269.0, "iv": 0.2207, "open_interest": 1394.0, "volume": 184.0, "delta": -0.2062, "gamma": 0.0684, "vega": 0.054, "theta": -0.0426, "rho": -0.0064, "theo": 0.4881, "change": -0.105, "open": 1.08, "high": 1.08, "low": 0.41, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-06T15:45:41", "percent_change": -18.5841, "prev_day_close": 0.475000008940697}, {"option": "KO261120C00093000", "bid": 3.3, "bid_size": 18.0, "ask": 3.7, "ask_size": 437.0, "iv": 0.237, "open_interest": 746.0, "volume": 144.0, "delta": 0.7611, "gamma": 0.0749, "vega": 0.0586, "theta": -0.0457, "rho": 0.0266, "theo": 3.3972, "change": -0.12, "open": 2.35, "high": 3.82, "low": 2.21, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-11-06T15:44:16", "percent_change": -3.33333, "prev_day_close": 3.55000007152557}, {"option": "KO261120P00093000", "bid": 0.55, "bid_size": 393.0, "ask": 0.63, "ask_size": 75.0, "iv": 0.2194, "open_interest": 760.0, "volume": 231.0, "delta": -0.2407, "gamma": 0.0757, "vega": 0.0589, "theta": -0.0462, "rho": -0.0074, "theo": 0.5905, "change": -0.095, "open": 1.45, "high": 1.5, "low": 0.52, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-11-06T15:54:43", "percent_change": -13.8686, "prev_day_close": 0.594999998807907}, {"option": "KO261120C00094000", "bid": 2.55, "bid_size": 345.0, "ask": 2.79, "ask_size": 310.0, "iv": 0.2164, "open_interest": 1297.0, "volume": 121.0, "delta": 0.6817, "gamma": 0.0882, "vega": 0.0671, "theta": -0.0518, "rho": 0.024, "theo": 2.659, "change": -0.13, "open": 1.12, "high": 3.1, "low": 1.12, "tick": "no_change", "last_trade_price": 2.71, "last_trade_time": "2026-11-06T15:30:34", "percent_change": -4.57747, "prev_day_close": 2.85000002384186}, {"option": "KO261120P00094000", "bid": 0.81, "bid_size": 116.0, "ask": 0.91, "ask_size": 76.0, "iv": 0.2157, "open_interest": 807.0, "volume": 66.0, "delta": -0.3211, "gamma": 0.0892, "vega": 0.0673, "theta": -0.0524, "rho": -0.0096, "theo": 0.8532, "change": -0.07, "open": 1.95, "high": 1.95, "low": 0.75, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-11-06T15:57:21", "percent_change": -7.69231, "prev_day_close": 0.860000014305115}, {"option": "KO261120C00095000", "bid": 1.92, "bid_size": 102.0, "ask": 2.21, "ask_size": 558.0, "iv": 0.2182, "open_interest": 9895.0, "volume": 291.0, "delta": 0.5894, "gamma": 0.0979, "vega": 0.073, "theta": -0.0556, "rho": 0.0209, "theo": 2.0112, "change": -0.225, "open": 1.03, "high": 2.45, "low": 1.03, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-06T15:50:43", "percent_change": -10.158, "prev_day_close": 2.04999995231628}, {"option": "KO261120P00095000", "bid": 1.14, "bid_size": 275.0, "ask": 1.25, "ask_size": 49.0, "iv": 0.2091, "open_interest": 629.0, "volume": 209.0, "delta": -0.4145, "gamma": 0.0992, "vega": 0.073, "theta": -0.0563, "rho": -0.0121, "theo": 1.2073, "change": -0.07, "open": 2.57, "high": 2.57, "low": 1.06, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T15:54:35", "percent_change": -5.51181, "prev_day_close": 1.17500001192093}, {"option": "KO261120C00096000", "bid": 1.4, "bid_size": 200.0, "ask": 1.54, "ask_size": 130.0, "iv": 0.2083, "open_interest": 1972.0, "volume": 166.0, "delta": 0.4895, "gamma": 0.1018, "vega": 0.0748, "theta": -0.0563, "rho": 0.0174, "theo": 1.4674, "change": -0.08, "open": 0.8, "high": 1.86, "low": 0.77, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-06T15:53:03", "percent_change": -4.84849, "prev_day_close": 1.4899999499321}, {"option": "KO261120P00096000", "bid": 1.53, "bid_size": 604.0, "ask": 1.76, "ask_size": 205.0, "iv": 0.205, "open_interest": 419.0, "volume": 228.0, "delta": -0.516, "gamma": 0.1033, "vega": 0.0746, "theta": -0.0571, "rho": -0.0142, "theo": 1.6671, "change": -0.08, "open": 3.25, "high": 3.25, "low": 1.45, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-06T15:44:38", "percent_change": -4.67836, "prev_day_close": 1.63999998569489}, {"option": "KO261120C00097000", "bid": 0.97, "bid_size": 60.0, "ask": 1.11, "ask_size": 413.0, "iv": 0.2073, "open_interest": 1142.0, "volume": 541.0, "delta": 0.3892, "gamma": 0.0987, "vega": 0.072, "theta": -0.0536, "rho": 0.0139, "theo": 1.0326, "change": -0.12, "open": 0.5, "high": 1.38, "low": 0.23, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-11-06T15:44:38", "percent_change": -10.084, "prev_day_close": 1.0450000166893}, {"option": "KO261120P00097000", "bid": 2.04, "bid_size": 601.0, "ask": 2.35, "ask_size": 107.0, "iv": 0.2003, "open_interest": 285.0, "volume": 36.0, "delta": -0.618, "gamma": 0.1005, "vega": 0.0715, "theta": -0.0546, "rho": -0.0158, "theo": 2.2374, "change": -0.055, "open": 4.0, "high": 4.0, "low": 1.98, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-11-06T15:14:28", "percent_change": -2.44988, "prev_day_close": 2.2299998998642}, {"option": "KO261120C00097500", "bid": 0.79, "bid_size": 77.0, "ask": 0.94, "ask_size": 459.0, "iv": 0.2072, "open_interest": 8234.0, "volume": 1066.0, "delta": 0.3414, "gamma": 0.0946, "vega": 0.069, "theta": -0.0511, "rho": 0.0122, "theo": 0.855, "change": -0.06, "open": 0.45, "high": 1.05, "low": 0.41, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-06T15:46:04", "percent_change": -6.0, "prev_day_close": 0.870000004768372}, {"option": "KO261120P00097500", "bid": 2.36, "bid_size": 561.0, "ask": 2.66, "ask_size": 78.0, "iv": 0.1979, "open_interest": 38.0, "volume": 1.0, "delta": -0.6668, "gamma": 0.0966, "vega": 0.0681, "theta": -0.0521, "rho": -0.0163, "theo": 2.5631, "change": -0.085, "open": 2.51, "high": 2.51, "low": 2.51, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-11-06T15:55:02", "percent_change": -3.27553, "prev_day_close": 2.55000007152557}, {"option": "KO261120C00098000", "bid": 0.65, "bid_size": 145.0, "ask": 0.75, "ask_size": 150.0, "iv": 0.2052, "open_interest": 16444.0, "volume": 475.0, "delta": 0.2962, "gamma": 0.0892, "vega": 0.0652, "theta": -0.0479, "rho": 0.0106, "theo": 0.7019, "change": -0.15, "open": 0.34, "high": 0.98, "low": 0.34, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-06T15:51:11", "percent_change": -17.8571, "prev_day_close": 0.719999998807907}, {"option": "KO261120P00098000", "bid": 2.71, "bid_size": 456.0, "ask": 3.05, "ask_size": 61.0, "iv": 0.2002, "open_interest": 23.0, "volume": 0.0, "delta": -0.7131, "gamma": 0.0914, "vega": 0.0638, "theta": -0.0491, "rho": -0.0168, "theo": 2.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T13:01:06", "percent_change": 0.0, "prev_day_close": 2.91999995708466}, {"option": "KO261120C00099000", "bid": 0.4, "bid_size": 174.0, "ask": 0.61, "ask_size": 461.0, "iv": 0.213, "open_interest": 405.0, "volume": 146.0, "delta": 0.2165, "gamma": 0.0758, "vega": 0.0556, "theta": -0.0403, "rho": 0.0077, "theo": 0.4623, "change": -0.01, "open": 0.28, "high": 0.67, "low": 0.28, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T15:57:58", "percent_change": -1.78571, "prev_day_close": 0.469999998807907}, {"option": "KO261120P00099000", "bid": 3.2, "bid_size": 463.0, "ask": 3.8, "ask_size": 33.0, "iv": 0.1674, "open_interest": 5.0, "volume": 0.0, "delta": -0.7954, "gamma": 0.0781, "vega": 0.0536, "theta": -0.0417, "rho": -0.0161, "theo": 3.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T15:55:53", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "KO261120C00100000", "bid": 0.28, "bid_size": 12.0, "ask": 0.32, "ask_size": 36.0, "iv": 0.2072, "open_interest": 4745.0, "volume": 150.0, "delta": 0.1518, "gamma": 0.0605, "vega": 0.0449, "theta": -0.0321, "rho": 0.0054, "theo": 0.2949, "change": -0.075, "open": 0.19, "high": 0.49, "low": 0.13, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T15:58:26", "percent_change": -20.0, "prev_day_close": 0.305000007152557}, {"option": "KO261120P00100000", "bid": 3.95, "bid_size": 458.0, "ask": 4.7, "ask_size": 66.0, "iv": 0.1276, "open_interest": 31.0, "volume": 0.0, "delta": -0.8623, "gamma": 0.0629, "vega": 0.0417, "theta": -0.0336, "rho": -0.0144, "theo": 4.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-11-05T10:27:56", "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "KO261120C00101000", "bid": 0.17, "bid_size": 60.0, "ask": 0.24, "ask_size": 223.0, "iv": 0.2137, "open_interest": 132.0, "volume": 15.0, "delta": 0.1031, "gamma": 0.0458, "vega": 0.0346, "theta": -0.0244, "rho": 0.0037, "theo": 0.1844, "change": -0.025, "open": 0.18, "high": 0.26, "low": 0.18, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T15:57:58", "percent_change": -10.2041, "prev_day_close": 0.220000006258488}, {"option": "KO261120P00101000", "bid": 4.75, "bid_size": 266.0, "ask": 5.75, "ask_size": 51.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9127, "gamma": 0.0477, "vega": 0.0303, "theta": -0.0258, "rho": -0.0124, "theo": 5.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T11:32:15", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "KO261120C00102000", "bid": 0.08, "bid_size": 364.0, "ask": 0.15, "ask_size": 219.0, "iv": 0.2105, "open_interest": 99.0, "volume": 9.0, "delta": 0.0692, "gamma": 0.0334, "vega": 0.0259, "theta": -0.0182, "rho": 0.0025, "theo": 0.1161, "change": -0.025, "open": 0.19, "high": 0.19, "low": 0.12, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T13:53:03", "percent_change": -15.1515, "prev_day_close": 0.134999997913837}, {"option": "KO261120P00102000", "bid": 5.55, "bid_size": 273.0, "ask": 7.25, "ask_size": 38.0, "iv": 0.2235, "open_interest": 15.0, "volume": 0.0, "delta": -0.9473, "gamma": 0.0341, "vega": 0.021, "theta": -0.0189, "rho": -0.0082, "theo": 6.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-30T11:59:35", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "KO261120C00103000", "bid": 0.06, "bid_size": 28.0, "ask": 0.09, "ask_size": 386.0, "iv": 0.2159, "open_interest": 1282.0, "volume": 8.0, "delta": 0.0479, "gamma": 0.0243, "vega": 0.0196, "theta": -0.0138, "rho": 0.0017, "theo": 0.0774, "change": -0.025, "open": 0.07, "high": 0.09, "low": 0.05, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T15:40:37", "percent_change": -21.7391, "prev_day_close": 0.0600000014528632}, {"option": "KO261120P00103000", "bid": 6.45, "bid_size": 257.0, "ask": 8.25, "ask_size": 37.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0235, "vega": 0.0141, "theta": -0.0135, "rho": -0.0062, "theo": 7.3467, "change": 0.0, "open": 0.0, "high": 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": "KO261120C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1374.0, "iv": 0.275, "open_interest": 98.0, "volume": 3.0, "delta": 0.0358, "gamma": 0.0183, "vega": 0.0155, "theta": -0.0113, "rho": 0.0013, "theo": 0.0578, "change": 0.105, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T09:30:23", "percent_change": 161.538, "prev_day_close": 0.150000005960464}, {"option": "KO261120P00104000", "bid": 7.55, "bid_size": 266.0, "ask": 9.2, "ask_size": 38.0, "iv": 0.2605, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0165, "vega": 0.0094, "theta": -0.0101, "rho": -0.0047, "theo": 8.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "KO261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1534.0, "iv": 0.2612, "open_interest": 647.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0146, "vega": 0.0132, "theta": -0.0102, "rho": 0.001, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T11:18:21", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KO261120P00105000", "bid": 8.45, "bid_size": 266.0, "ask": 10.2, "ask_size": 36.0, "iv": 0.2339, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0126, "vega": 0.0081, "theta": -0.0085, "rho": -0.0032, "theo": 9.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.32499980926514}, {"option": "KO261120C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 42.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0122, "vega": 0.0118, "theta": -0.0097, "rho": 0.0009, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 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": "KO261120P00106000", "bid": 9.45, "bid_size": 300.0, "ask": 11.4, "ask_size": 10.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0102, "vega": 0.0068, "theta": -0.0078, "rho": -0.0027, "theo": 10.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4249997138977}, {"option": "KO261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 16.0, "iv": 0.5908, "open_interest": 0.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0106, "vega": 0.0109, "theta": -0.0096, "rho": 0.0008, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 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": "KO261120P00107000", "bid": 10.55, "bid_size": 293.0, "ask": 12.2, "ask_size": 10.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0088, "vega": 0.006, "theta": -0.0076, "rho": -0.0027, "theo": 11.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "KO261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 693.0, "iv": 0.2995, "open_interest": 3.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0093, "vega": 0.0102, "theta": -0.0096, "rho": 0.0008, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T15:43:03", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "KO261120P00108000", "bid": 11.5, "bid_size": 293.0, "ask": 13.4, "ask_size": 10.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0077, "vega": 0.0054, "theta": -0.0075, "rho": -0.0028, "theo": 12.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "KO261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 50.0, "iv": 0.2592, "open_interest": 1997.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0074, "vega": 0.0091, "theta": -0.0096, "rho": 0.0007, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T13:27:21", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "KO261120P00110000", "bid": 13.55, "bid_size": 304.0, "ask": 15.2, "ask_size": 10.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0061, "vega": 0.0046, "theta": -0.0074, "rho": -0.0028, "theo": 14.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-09-08T10:17:26", "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "KO261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.3328, "open_interest": 138.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0047, "vega": 0.0072, "theta": -0.0096, "rho": 0.0005, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "KO261120P00115000", "bid": 18.55, "bid_size": 296.0, "ask": 20.2, "ask_size": 15.0, "iv": 0.4918, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0038, "vega": 0.0037, "theta": -0.0071, "rho": -0.0029, "theo": 19.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "KO261127C00045000", "bid": 48.75, "bid_size": 126.0, "ask": 52.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0005, "theta": -0.001, "rho": 0.0258, "theo": 50.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3499984741211}, {"option": "KO261127P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 2.169, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.0036, "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": 1.06500005722046}, {"option": "KO261127C00050000", "bid": 44.15, "bid_size": 126.0, "ask": 47.85, "ask_size": 5.0, "iv": 1.4001, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0014, "rho": 0.0286, "theo": 45.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "KO261127P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.9077, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0014, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261127C00055000", "bid": 39.15, "bid_size": 119.0, "ask": 42.85, "ask_size": 5.0, "iv": 1.2046, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0019, "rho": 0.0315, "theo": 40.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4250011444092}, {"option": "KO261127P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0019, "rho": -0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261127C00060000", "bid": 34.15, "bid_size": 110.0, "ask": 37.85, "ask_size": 5.0, "iv": 1.0264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0024, "rho": 0.0343, "theo": 35.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4250011444092}, {"option": "KO261127P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.4535, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0024, "rho": -0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261127C00065000", "bid": 29.05, "bid_size": 119.0, "ask": 32.85, "ask_size": 5.0, "iv": 0.8188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0007, "vega": 0.0023, "theta": -0.003, "rho": 0.0371, "theo": 30.8299, "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": 31.3749990463257}, {"option": "KO261127P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 1.2514, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0007, "vega": 0.0023, "theta": -0.003, "rho": -0.0002, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261127C00070000", "bid": 24.1, "bid_size": 119.0, "ask": 27.9, "ask_size": 5.0, "iv": 0.7101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0012, "vega": 0.0033, "theta": -0.0036, "rho": 0.0399, "theo": 25.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "KO261127P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 44.0, "iv": 1.061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0012, "vega": 0.0033, "theta": -0.0036, "rho": -0.0002, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261127C00074000", "bid": 19.95, "bid_size": 110.0, "ask": 23.9, "ask_size": 5.0, "iv": 0.5367, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0018, "vega": 0.0043, "theta": -0.0041, "rho": 0.0421, "theo": 21.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4750003814697}, {"option": "KO261127P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 51.0, "iv": 0.8659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0018, "vega": 0.0043, "theta": -0.0041, "rho": -0.0003, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "KO261127C00075000", "bid": 18.8, "bid_size": 135.0, "ask": 22.9, "ask_size": 5.0, "iv": 0.3823, "open_interest": 1.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.002, "vega": 0.0046, "theta": -0.0042, "rho": 0.0426, "theo": 20.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.37, "last_trade_time": "2026-10-08T09:52:27", "percent_change": 0.0, "prev_day_close": 21.4750003814697}, {"option": "KO261127P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 56.0, "iv": 0.7113, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.002, "vega": 0.0046, "theta": -0.0042, "rho": -0.0004, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KO261127C00076000", "bid": 18.05, "bid_size": 110.0, "ask": 21.9, "ask_size": 5.0, "iv": 0.5237, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0022, "vega": 0.005, "theta": -0.0043, "rho": 0.0432, "theo": 19.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.92, "last_trade_time": "2026-10-26T14:14:14", "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "KO261127P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 56.0, "iv": 0.7129, "open_interest": 12.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0022, "vega": 0.005, "theta": -0.0043, "rho": -0.0004, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T10:52:31", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KO261127C00077000", "bid": 17.2, "bid_size": 118.0, "ask": 20.9, "ask_size": 5.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0025, "vega": 0.0054, "theta": -0.0044, "rho": 0.0437, "theo": 18.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4750003814697}, {"option": "KO261127P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 51.0, "iv": 0.6504, "open_interest": 10.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0025, "vega": 0.0054, "theta": -0.0045, "rho": -0.0004, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T12:19:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KO261127C00078000", "bid": 15.9, "bid_size": 127.0, "ask": 19.9, "ask_size": 5.0, "iv": 0.4072, "open_interest": 2.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0029, "vega": 0.0059, "theta": -0.0046, "rho": 0.0442, "theo": 17.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-10-16T11:46:21", "percent_change": 0.0, "prev_day_close": 18.4750003814697}, {"option": "KO261127P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 58.0, "iv": 0.6198, "open_interest": 12.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0029, "vega": 0.0059, "theta": -0.0046, "rho": -0.0005, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T11:18:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KO261127C00079000", "bid": 14.8, "bid_size": 126.0, "ask": 18.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0033, "vega": 0.0064, "theta": -0.0048, "rho": 0.0448, "theo": 16.8792, "change": 0.0, "open": 0.0, "high": 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": "KO261127P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 42.0, "iv": 0.3849, "open_interest": 1.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0033, "vega": 0.0064, "theta": -0.0048, "rho": -0.0005, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T13:15:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KO261127C00080000", "bid": 13.8, "bid_size": 128.0, "ask": 17.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0038, "vega": 0.0071, "theta": -0.005, "rho": 0.0453, "theo": 15.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4749999046326}, {"option": "KO261127P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 45.0, "iv": 0.5615, "open_interest": 23.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0038, "vega": 0.0071, "theta": -0.0051, "rho": -0.0006, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T14:42:11", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "KO261127C00081000", "bid": 13.2, "bid_size": 119.0, "ask": 16.95, "ask_size": 6.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0045, "vega": 0.0079, "theta": -0.0054, "rho": 0.0458, "theo": 14.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4249997138977}, {"option": "KO261127P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 57.0, "iv": 0.5302, "open_interest": 8.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0045, "vega": 0.0079, "theta": -0.0054, "rho": -0.0007, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T15:32:25", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KO261127C00082000", "bid": 12.75, "bid_size": 118.0, "ask": 15.9, "ask_size": 5.0, "iv": 0.4983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0053, "vega": 0.009, "theta": -0.0059, "rho": 0.0462, "theo": 13.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4249997138977}, {"option": "KO261127P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 34.0, "iv": 0.5273, "open_interest": 6.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0054, "vega": 0.0091, "theta": -0.0059, "rho": -0.0008, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-03T14:33:39", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KO261127C00083000", "bid": 11.8, "bid_size": 126.0, "ask": 14.6, "ask_size": 5.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0065, "vega": 0.0105, "theta": -0.0065, "rho": 0.0466, "theo": 12.9044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.08, "last_trade_time": "2026-10-15T12:20:08", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "KO261127P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 705.0, "iv": 0.3615, "open_interest": 15.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0065, "vega": 0.0105, "theta": -0.0066, "rho": -0.0009, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T09:31:29", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KO261127C00084000", "bid": 10.6, "bid_size": 360.0, "ask": 13.15, "ask_size": 28.0, "iv": 0.2236, "open_interest": 1.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0081, "vega": 0.0125, "theta": -0.0075, "rho": 0.047, "theo": 11.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.58, "last_trade_time": "2026-10-13T13:47:50", "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "KO261127P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 394.0, "iv": 0.2854, "open_interest": 26.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0082, "vega": 0.0126, "theta": -0.0075, "rho": -0.0011, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:52:33", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "KO261127C00085000", "bid": 10.0, "bid_size": 400.0, "ask": 11.9, "ask_size": 26.0, "iv": 0.2784, "open_interest": 21.0, "volume": 3.0, "delta": 0.9717, "gamma": 0.0104, "vega": 0.0153, "theta": -0.0089, "rho": 0.0472, "theo": 10.9318, "change": -1.69, "open": 9.31, "high": 9.31, "low": 9.31, "tick": "down", "last_trade_price": 9.31, "last_trade_time": "2026-11-06T09:42:41", "percent_change": -15.3636, "prev_day_close": 10.9499998092651}, {"option": "KO261127P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.2739, "open_interest": 14.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0104, "vega": 0.0153, "theta": -0.0089, "rho": -0.0014, "theo": 0.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T14:48:13", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KO261127C00086000", "bid": 9.05, "bid_size": 381.0, "ask": 11.05, "ask_size": 27.0, "iv": 0.2992, "open_interest": 1.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0135, "vega": 0.019, "theta": -0.0107, "rho": 0.0473, "theo": 9.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-10-28T11:22:06", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "KO261127P00086000", "bid": 0.02, "bid_size": 35.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.2573, "open_interest": 393.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0135, "vega": 0.0191, "theta": -0.0108, "rho": -0.0018, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T10:34:40", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "KO261127C00087000", "bid": 8.7, "bid_size": 55.0, "ask": 9.8, "ask_size": 37.0, "iv": 0.3303, "open_interest": 4.0, "volume": 1.0, "delta": 0.9512, "gamma": 0.0176, "vega": 0.0238, "theta": -0.0132, "rho": 0.0472, "theo": 8.9861, "change": -0.075, "open": 9.35, "high": 9.35, "low": 9.35, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-11-06T12:41:30", "percent_change": -0.795753, "prev_day_close": 9.25}, {"option": "KO261127P00087000", "bid": 0.04, "bid_size": 81.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.2396, "open_interest": 135.0, "volume": 1.0, "delta": -0.0484, "gamma": 0.0176, "vega": 0.0239, "theta": -0.0132, "rho": -0.0024, "theo": 0.1136, "change": 0.02, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T15:44:20", "percent_change": 22.2222, "prev_day_close": 0.0749999992549419}, {"option": "KO261127C00088000", "bid": 7.15, "bid_size": 406.0, "ask": 8.9, "ask_size": 26.0, "iv": 0.2382, "open_interest": 13.0, "volume": 11.0, "delta": 0.9346, "gamma": 0.0229, "vega": 0.0299, "theta": -0.0162, "rho": 0.0469, "theo": 8.031, "change": -0.725, "open": 5.8, "high": 7.4, "low": 5.8, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-11-06T10:43:42", "percent_change": -8.92308, "prev_day_close": 8.02499985694885}, {"option": "KO261127P00088000", "bid": 0.04, "bid_size": 326.0, "ask": 0.24, "ask_size": 577.0, "iv": 0.2343, "open_interest": 102.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0231, "vega": 0.03, "theta": -0.0164, "rho": -0.0033, "theo": 0.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T11:45:59", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "KO261127C00089000", "bid": 6.85, "bid_size": 37.0, "ask": 7.75, "ask_size": 31.0, "iv": 0.2823, "open_interest": 83.0, "volume": 1.0, "delta": 0.9121, "gamma": 0.0296, "vega": 0.0374, "theta": -0.0199, "rho": 0.0462, "theo": 7.094, "change": 0.475, "open": 7.55, "high": 7.55, "low": 7.55, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-06T14:04:27", "percent_change": 6.71378, "prev_day_close": 7.29999995231628}, {"option": "KO261127P00089000", "bid": 0.12, "bid_size": 362.0, "ask": 0.57, "ask_size": 779.0, "iv": 0.2649, "open_interest": 92.0, "volume": 7.0, "delta": -0.0882, "gamma": 0.0298, "vega": 0.0375, "theta": -0.0201, "rho": -0.0044, "theo": 0.2179, "change": 0.025, "open": 0.61, "high": 0.61, "low": 0.17, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:39:00", "percent_change": 14.2857, "prev_day_close": 0.214999999850988}, {"option": "KO261127C00090000", "bid": 5.6, "bid_size": 475.0, "ask": 6.35, "ask_size": 21.0, "iv": 0.1696, "open_interest": 71.0, "volume": 3.0, "delta": 0.8822, "gamma": 0.0377, "vega": 0.046, "theta": -0.0242, "rho": 0.045, "theo": 6.1815, "change": -1.77, "open": 4.48, "high": 4.48, "low": 4.48, "tick": "no_change", "last_trade_price": 4.48, "last_trade_time": "2026-11-06T09:30:09", "percent_change": -28.32, "prev_day_close": 6.04999995231628}, {"option": "KO261127P00090000", "bid": 0.17, "bid_size": 231.0, "ask": 0.33, "ask_size": 31.0, "iv": 0.2147, "open_interest": 469.0, "volume": 94.0, "delta": -0.1184, "gamma": 0.038, "vega": 0.0462, "theta": -0.0244, "rho": -0.0058, "theo": 0.3036, "change": -0.02, "open": 0.48, "high": 0.48, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T15:02:09", "percent_change": -6.66667, "prev_day_close": 0.280000001192093}, {"option": "KO261127C00091000", "bid": 5.1, "bid_size": 74.0, "ask": 5.55, "ask_size": 128.0, "iv": 0.2255, "open_interest": 310.0, "volume": 3.0, "delta": 0.8434, "gamma": 0.047, "vega": 0.0557, "theta": -0.0289, "rho": 0.0434, "theo": 5.3018, "change": 0.075, "open": 3.7, "high": 5.55, "low": 3.7, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-06T11:44:06", "percent_change": 1.36986, "prev_day_close": 5.52500009536743}, {"option": "KO261127P00091000", "bid": 0.35, "bid_size": 84.0, "ask": 0.66, "ask_size": 857.0, "iv": 0.2359, "open_interest": 155.0, "volume": 49.0, "delta": -0.1576, "gamma": 0.0475, "vega": 0.0559, "theta": -0.0292, "rho": -0.0076, "theo": 0.4226, "change": -0.035, "open": 0.81, "high": 1.0, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T15:10:54", "percent_change": -8.04597, "prev_day_close": 0.394999995827675}, {"option": "KO261127C00092000", "bid": 4.25, "bid_size": 70.0, "ask": 5.1, "ask_size": 87.0, "iv": 0.2471, "open_interest": 203.0, "volume": 12.0, "delta": 0.7944, "gamma": 0.0572, "vega": 0.0658, "theta": -0.0336, "rho": 0.0412, "theo": 4.4653, "change": 0.1, "open": 3.83, "high": 4.7, "low": 3.83, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T12:20:14", "percent_change": 2.17391, "prev_day_close": 4.67499995231628}, {"option": "KO261127P00092000", "bid": 0.51, "bid_size": 164.0, "ask": 0.83, "ask_size": 637.0, "iv": 0.2289, "open_interest": 99.0, "volume": 10.0, "delta": -0.2072, "gamma": 0.0578, "vega": 0.066, "theta": -0.034, "rho": -0.0099, "theo": 0.5852, "change": -0.005, "open": 1.24, "high": 1.24, "low": 0.55, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T15:50:08", "percent_change": -0.826445, "prev_day_close": 0.555000007152557}, {"option": "KO261127C00093000", "bid": 3.5, "bid_size": 185.0, "ask": 3.95, "ask_size": 223.0, "iv": 0.2169, "open_interest": 223.0, "volume": 132.0, "delta": 0.7345, "gamma": 0.0673, "vega": 0.0755, "theta": -0.0381, "rho": 0.0384, "theo": 3.6842, "change": 0.1, "open": 2.28, "high": 4.21, "low": 2.28, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-06T14:29:24", "percent_change": 2.5974, "prev_day_close": 3.80000007152557}, {"option": "KO261127P00093000", "bid": 0.71, "bid_size": 180.0, "ask": 0.92, "ask_size": 157.0, "iv": 0.2136, "open_interest": 163.0, "volume": 72.0, "delta": -0.2679, "gamma": 0.0682, "vega": 0.0757, "theta": -0.0386, "rho": -0.0125, "theo": 0.8039, "change": -0.12, "open": 1.34, "high": 1.34, "low": 0.73, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T14:11:57", "percent_change": -13.7931, "prev_day_close": 0.774999976158142}, {"option": "KO261127C00094000", "bid": 2.8, "bid_size": 194.0, "ask": 3.25, "ask_size": 279.0, "iv": 0.214, "open_interest": 119.0, "volume": 81.0, "delta": 0.6641, "gamma": 0.0764, "vega": 0.0837, "theta": -0.0418, "rho": 0.0349, "theo": 2.9714, "change": 0.04, "open": 1.81, "high": 3.25, "low": 1.81, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-11-06T15:30:23", "percent_change": 1.2987, "prev_day_close": 3.09500002861023}, {"option": "KO261127P00094000", "bid": 0.97, "bid_size": 231.0, "ask": 1.21, "ask_size": 157.0, "iv": 0.2073, "open_interest": 333.0, "volume": 11.0, "delta": -0.3394, "gamma": 0.0775, "vega": 0.0838, "theta": -0.0424, "rho": -0.0156, "theo": 1.0919, "change": -0.02, "open": 1.8, "high": 1.85, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T11:15:40", "percent_change": -1.78571, "prev_day_close": 1.0450000166893}, {"option": "KO261127C00095000", "bid": 2.1, "bid_size": 539.0, "ask": 2.59, "ask_size": 469.0, "iv": 0.2051, "open_interest": 322.0, "volume": 34.0, "delta": 0.585, "gamma": 0.0829, "vega": 0.0893, "theta": -0.0441, "rho": 0.0309, "theo": 2.3389, "change": -0.185, "open": 1.39, "high": 2.58, "low": 1.39, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-06T15:32:39", "percent_change": -7.41483, "prev_day_close": 2.4099999666214}, {"option": "KO261127P00095000", "bid": 1.34, "bid_size": 394.0, "ask": 1.54, "ask_size": 16.0, "iv": 0.202, "open_interest": 217.0, "volume": 96.0, "delta": -0.4198, "gamma": 0.0843, "vega": 0.0895, "theta": -0.0448, "rho": -0.0186, "theo": 1.4614, "change": -0.02, "open": 2.42, "high": 2.42, "low": 1.38, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T15:51:11", "percent_change": -1.31579, "prev_day_close": 1.41000002622604}, {"option": "KO261127C00096000", "bid": 1.62, "bid_size": 253.0, "ask": 2.01, "ask_size": 105.0, "iv": 0.2043, "open_interest": 109.0, "volume": 49.0, "delta": 0.5006, "gamma": 0.0858, "vega": 0.0913, "theta": -0.0447, "rho": 0.0265, "theo": 1.7956, "change": -0.005, "open": 1.1, "high": 2.15, "low": 1.1, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-06T14:25:18", "percent_change": -0.253163, "prev_day_close": 1.87000000476837}, {"option": "KO261127P00096000", "bid": 1.77, "bid_size": 149.0, "ask": 2.01, "ask_size": 31.0, "iv": 0.1986, "open_interest": 226.0, "volume": 30.0, "delta": -0.5058, "gamma": 0.0875, "vega": 0.0911, "theta": -0.0455, "rho": -0.0213, "theo": 1.9222, "change": -0.175, "open": 3.4, "high": 3.4, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T15:05:30", "percent_change": -8.86076, "prev_day_close": 1.88999998569489}, {"option": "KO261127C00097000", "bid": 1.17, "bid_size": 320.0, "ask": 1.67, "ask_size": 936.0, "iv": 0.2091, "open_interest": 914.0, "volume": 44.0, "delta": 0.4157, "gamma": 0.0844, "vega": 0.0894, "theta": -0.0433, "rho": 0.0221, "theo": 1.3453, "change": -0.03, "open": 0.7, "high": 1.67, "low": 0.69, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-06T15:28:24", "percent_change": -2.0548, "prev_day_close": 1.375}, {"option": "KO261127P00097000", "bid": 2.31, "bid_size": 189.0, "ask": 2.62, "ask_size": 86.0, "iv": 0.1994, "open_interest": 48.0, "volume": 2.0, "delta": -0.5926, "gamma": 0.0864, "vega": 0.0887, "theta": -0.0443, "rho": -0.024, "theo": 2.4776, "change": 1.01, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-06T09:47:26", "percent_change": 39.7638, "prev_day_close": 2.48000001907349}, {"option": "KO261127C00098000", "bid": 0.9, "bid_size": 26.0, "ask": 1.17, "ask_size": 659.0, "iv": 0.2062, "open_interest": 745.0, "volume": 18.0, "delta": 0.335, "gamma": 0.0791, "vega": 0.0837, "theta": -0.0403, "rho": 0.0178, "theo": 0.9855, "change": -0.155, "open": 0.53, "high": 1.32, "low": 0.53, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-06T15:40:28", "percent_change": -14.2857, "prev_day_close": 1.06499996781349}, {"option": "KO261127P00098000", "bid": 2.92, "bid_size": 148.0, "ask": 3.25, "ask_size": 23.0, "iv": 0.1953, "open_interest": 5.0, "volume": 0.0, "delta": -0.6756, "gamma": 0.0814, "vega": 0.0823, "theta": -0.0414, "rho": -0.0249, "theo": 3.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T10:23:52", "percent_change": 0.0, "prev_day_close": 3.11000001430512}, {"option": "KO261127C00099000", "bid": 0.47, "bid_size": 728.0, "ask": 0.87, "ask_size": 164.0, "iv": 0.1954, "open_interest": 57.0, "volume": 62.0, "delta": 0.2625, "gamma": 0.0706, "vega": 0.0752, "theta": -0.0359, "rho": 0.014, "theo": 0.7079, "change": 0.02, "open": 0.72, "high": 0.89, "low": 0.72, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T15:26:06", "percent_change": 2.5641, "prev_day_close": 0.770000010728836}, {"option": "KO261127P00099000", "bid": 3.6, "bid_size": 157.0, "ask": 4.0, "ask_size": 22.0, "iv": 0.1925, "open_interest": 3.0, "volume": 2.0, "delta": -0.7505, "gamma": 0.0734, "vega": 0.0728, "theta": -0.0373, "rho": -0.0256, "theo": 3.8573, "change": 0.325, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-06T10:15:19", "percent_change": 8.49673, "prev_day_close": 3.82500004768372}, {"option": "KO261127C00100000", "bid": 0.34, "bid_size": 387.0, "ask": 0.64, "ask_size": 157.0, "iv": 0.2, "open_interest": 431.0, "volume": 194.0, "delta": 0.2007, "gamma": 0.0605, "vega": 0.0651, "theta": -0.0309, "rho": 0.0107, "theo": 0.5005, "change": 0.03, "open": 0.25, "high": 0.63, "low": 0.25, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T14:30:08", "percent_change": 5.45454, "prev_day_close": 0.554999992251396}, {"option": "KO261127P00100000", "bid": 4.1, "bid_size": 281.0, "ask": 4.85, "ask_size": 14.0, "iv": 0.167, "open_interest": 5.0, "volume": 0.0, "delta": -0.8151, "gamma": 0.0636, "vega": 0.0616, "theta": -0.0325, "rho": -0.0246, "theo": 4.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-03T11:51:10", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "KO261127C00101000", "bid": 0.12, "bid_size": 760.0, "ask": 0.48, "ask_size": 410.0, "iv": 0.1937, "open_interest": 124.0, "volume": 5.0, "delta": 0.1503, "gamma": 0.0499, "vega": 0.0546, "theta": -0.0258, "rho": 0.008, "theo": 0.3496, "change": 0.015, "open": 0.42, "high": 0.48, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T13:52:05", "percent_change": 3.7037, "prev_day_close": 0.399999991059303}, {"option": "KO261127P00101000", "bid": 4.85, "bid_size": 295.0, "ask": 6.45, "ask_size": 35.0, "iv": 0.2274, "open_interest": 0.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0532, "vega": 0.0494, "theta": -0.0276, "rho": -0.0222, "theo": 5.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.24, "last_trade_time": "2026-10-22T15:51:58", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "KO261127C00102000", "bid": 0.07, "bid_size": 627.0, "ask": 0.73, "ask_size": 965.0, "iv": 0.2385, "open_interest": 99.0, "volume": 0.0, "delta": 0.1108, "gamma": 0.0399, "vega": 0.0445, "theta": -0.021, "rho": 0.0059, "theo": 0.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-05T11:00:15", "percent_change": 0.0, "prev_day_close": 0.465000011026859}, {"option": "KO261127P00102000", "bid": 5.65, "bid_size": 153.0, "ask": 7.35, "ask_size": 27.0, "iv": 0.2226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0429, "vega": 0.0375, "theta": -0.0228, "rho": -0.0184, "theo": 6.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.33, "last_trade_time": "2026-10-22T10:02:32", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "KO261127C00103000", "bid": 0.11, "bid_size": 218.0, "ask": 0.21, "ask_size": 113.0, "iv": 0.2061, "open_interest": 17.0, "volume": 2.0, "delta": 0.0812, "gamma": 0.0312, "vega": 0.0357, "theta": -0.0168, "rho": 0.0043, "theo": 0.1691, "change": -0.16, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:31:54", "percent_change": -76.1905, "prev_day_close": 0.159999996423721}, {"option": "KO261127P00103000", "bid": 6.65, "bid_size": 155.0, "ask": 8.3, "ask_size": 29.0, "iv": 0.2399, "open_interest": 0.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0331, "vega": 0.027, "theta": -0.0182, "rho": -0.0139, "theo": 7.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.22, "last_trade_time": "2026-10-22T10:02:32", "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "KO261127C00104000", "bid": 0.03, "bid_size": 421.0, "ask": 0.22, "ask_size": 653.0, "iv": 0.2146, "open_interest": 123.0, "volume": 1.0, "delta": 0.0604, "gamma": 0.0244, "vega": 0.0286, "theta": -0.0136, "rho": 0.0032, "theo": 0.1216, "change": 0.51, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-06T11:50:52", "percent_change": 242.857, "prev_day_close": 0.124999999068677}, {"option": "KO261127P00104000", "bid": 7.5, "bid_size": 151.0, "ask": 9.25, "ask_size": 28.0, "iv": 0.2285, "open_interest": 1.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0245, "vega": 0.0191, "theta": -0.014, "rho": -0.0091, "theo": 8.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.71, "last_trade_time": "2026-10-30T10:50:47", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "KO261127C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.97, "ask_size": 729.0, "iv": 0.3288, "open_interest": 8.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.019, "vega": 0.0231, "theta": -0.0112, "rho": 0.0024, "theo": 0.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T10:12:39", "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "KO261127P00105000", "bid": 8.0, "bid_size": 120.0, "ask": 10.8, "ask_size": 9.0, "iv": 0.2592, "open_interest": 25.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0176, "vega": 0.0133, "theta": -0.0104, "rho": -0.0074, "theo": 9.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.62, "last_trade_time": "2026-10-29T15:14:45", "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "KO261127C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 486.0, "iv": 0.35, "open_interest": 5.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0152, "vega": 0.0194, "theta": -0.0096, "rho": 0.0019, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:21:35", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KO261127P00106000", "bid": 9.0, "bid_size": 110.0, "ask": 12.2, "ask_size": 5.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0129, "vega": 0.0094, "theta": -0.008, "rho": -0.0049, "theo": 10.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "KO261127C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 42.0, "iv": 0.3949, "open_interest": 0.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0126, "vega": 0.0169, "theta": -0.0088, "rho": 0.0016, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "KO261127P00107000", "bid": 10.0, "bid_size": 126.0, "ask": 13.15, "ask_size": 5.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.01, "vega": 0.0072, "theta": -0.0065, "rho": -0.0044, "theo": 11.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7749996185303}, {"option": "KO261127C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 33.0, "iv": 0.4177, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0108, "vega": 0.0153, "theta": -0.0084, "rho": 0.0014, "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": 0.5799999833107}, {"option": "KO261127P00108000", "bid": 11.05, "bid_size": 119.0, "ask": 14.35, "ask_size": 5.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0082, "vega": 0.0064, "theta": -0.0058, "rho": -0.004, "theo": 12.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "KO261204C00050000", "bid": 43.8, "bid_size": 110.0, "ask": 47.85, "ask_size": 5.0, "iv": 0.9893, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0009, "rho": 0.03, "theo": 45.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "KO261204P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.639, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.001, "theta": -0.0013, "rho": -0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261204C00055000", "bid": 39.2, "bid_size": 110.0, "ask": 42.85, "ask_size": 5.0, "iv": 1.0862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0012, "rho": 0.033, "theo": 40.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3249988555908}, {"option": "KO261204P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.4343, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0003, "vega": 0.0016, "theta": -0.0018, "rho": -0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261204C00060000", "bid": 34.15, "bid_size": 110.0, "ask": 37.85, "ask_size": 5.0, "iv": 0.9073, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0004, "vega": 0.0015, "theta": -0.0016, "rho": 0.036, "theo": 35.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3499984741211}, {"option": "KO261204P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.2462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0005, "vega": 0.0023, "theta": -0.0023, "rho": -0.0002, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261204C00065000", "bid": 28.95, "bid_size": 110.0, "ask": 32.9, "ask_size": 5.0, "iv": 0.699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0006, "vega": 0.0023, "theta": -0.002, "rho": 0.0389, "theo": 30.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4250001907349}, {"option": "KO261204P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.0714, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0008, "vega": 0.0032, "theta": -0.0028, "rho": -0.0003, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261204C00070000", "bid": 23.8, "bid_size": 114.0, "ask": 27.9, "ask_size": 5.0, "iv": 0.4439, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.001, "vega": 0.0029, "theta": -0.0024, "rho": 0.0419, "theo": 25.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "KO261204P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 48.0, "iv": 0.9069, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0014, "vega": 0.0046, "theta": -0.0033, "rho": -0.0004, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261204C00074000", "bid": 20.05, "bid_size": 110.0, "ask": 23.9, "ask_size": 5.0, "iv": 0.5104, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0016, "vega": 0.0044, "theta": -0.0027, "rho": 0.0442, "theo": 21.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "KO261204P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 101.0, "iv": 0.7811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0022, "vega": 0.0061, "theta": -0.0038, "rho": -0.0006, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261204C00075000", "bid": 19.7, "bid_size": 110.0, "ask": 22.9, "ask_size": 5.0, "iv": 0.625, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0018, "vega": 0.0046, "theta": -0.0028, "rho": 0.0448, "theo": 20.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "KO261204P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 42.0, "iv": 0.7503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0024, "vega": 0.0066, "theta": -0.004, "rho": -0.0006, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261204C00076000", "bid": 17.8, "bid_size": 110.0, "ask": 21.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.002, "vega": 0.0049, "theta": -0.003, "rho": 0.0454, "theo": 19.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "KO261204P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 66.0, "iv": 0.7197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0028, "vega": 0.0072, "theta": -0.0042, "rho": -0.0007, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261204C00077000", "bid": 17.7, "bid_size": 110.0, "ask": 20.9, "ask_size": 5.0, "iv": 0.57, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0023, "vega": 0.0051, "theta": -0.0032, "rho": 0.0459, "theo": 18.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "KO261204P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 42.0, "iv": 0.6893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0032, "vega": 0.0079, "theta": -0.0044, "rho": -0.0008, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261204C00078000", "bid": 16.05, "bid_size": 110.0, "ask": 19.9, "ask_size": 5.0, "iv": 0.4154, "open_interest": 7.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0027, "vega": 0.006, "theta": -0.0034, "rho": 0.0465, "theo": 17.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-10-30T10:27:31", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "KO261204P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 41.0, "iv": 0.659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0036, "vega": 0.0087, "theta": -0.0046, "rho": -0.0008, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261204C00079000", "bid": 14.8, "bid_size": 111.0, "ask": 18.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0031, "vega": 0.0073, "theta": -0.0036, "rho": 0.047, "theo": 16.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "KO261204P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 42.0, "iv": 0.6299, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0043, "vega": 0.0098, "theta": -0.005, "rho": -0.001, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "KO261204C00080000", "bid": 13.85, "bid_size": 110.0, "ask": 17.95, "ask_size": 6.0, "iv": 0.3101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0038, "vega": 0.0078, "theta": -0.004, "rho": 0.0475, "theo": 15.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4749994277954}, {"option": "KO261204P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 54.0, "iv": 0.3894, "open_interest": 12.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0051, "vega": 0.0112, "theta": -0.0055, "rho": -0.0011, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T12:23:13", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "KO261204C00081000", "bid": 13.55, "bid_size": 110.0, "ask": 16.55, "ask_size": 5.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0046, "vega": 0.0088, "theta": -0.0045, "rho": 0.048, "theo": 14.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4249997138977}, {"option": "KO261204P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 62.0, "iv": 0.5708, "open_interest": 1.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0061, "vega": 0.0129, "theta": -0.0061, "rho": -0.0013, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-28T09:56:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "KO261204C00082000", "bid": 12.75, "bid_size": 252.0, "ask": 15.9, "ask_size": 8.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0056, "vega": 0.0115, "theta": -0.0052, "rho": 0.0484, "theo": 13.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4249997138977}, {"option": "KO261204P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 690.0, "iv": 0.5418, "open_interest": 10.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0075, "vega": 0.0153, "theta": -0.007, "rho": -0.0016, "theo": 0.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T13:16:10", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "KO261204C00083000", "bid": 11.95, "bid_size": 251.0, "ask": 14.95, "ask_size": 8.0, "iv": 0.4443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0072, "vega": 0.0127, "theta": -0.0062, "rho": 0.0489, "theo": 12.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "KO261204P00083000", "bid": 0.01, "bid_size": 26.0, "ask": 0.43, "ask_size": 423.0, "iv": 0.329, "open_interest": 8.0, "volume": 2.0, "delta": -0.0289, "gamma": 0.0092, "vega": 0.0181, "theta": -0.0081, "rho": -0.002, "theo": 0.0786, "change": -0.115, "open": 0.08, "high": 0.08, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:28:11", "percent_change": -85.1852, "prev_day_close": 0.225000003352761}, {"option": "KO261204C00084000", "bid": 10.95, "bid_size": 391.0, "ask": 13.95, "ask_size": 25.0, "iv": 0.4167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0091, "vega": 0.017, "theta": -0.0074, "rho": 0.0491, "theo": 11.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "KO261204P00084000", "bid": 0.02, "bid_size": 87.0, "ask": 0.32, "ask_size": 158.0, "iv": 0.245, "open_interest": 35.0, "volume": 1.0, "delta": -0.0364, "gamma": 0.0116, "vega": 0.022, "theta": -0.0095, "rho": -0.0025, "theo": 0.0991, "change": 0.785, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T14:00:18", "percent_change": 215.068, "prev_day_close": 0.0749999983236194}, {"option": "KO261204C00085000", "bid": 10.6, "bid_size": 61.0, "ask": 12.55, "ask_size": 32.0, "iv": 0.4134, "open_interest": 0.0, "volume": 4.0, "delta": 0.9657, "gamma": 0.0117, "vega": 0.0196, "theta": -0.009, "rho": 0.0494, "theo": 10.9634, "change": 0.0, "open": 11.35, "high": 11.35, "low": 11.35, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-11-06T13:25:11", "percent_change": 8.40242e-07, "prev_day_close": 11.5750002861023}, {"option": "KO261204P00085000", "bid": 0.09, "bid_size": 3.0, "ask": 0.17, "ask_size": 51.0, "iv": 0.2534, "open_interest": 29.0, "volume": 3.0, "delta": -0.0465, "gamma": 0.0146, "vega": 0.0266, "theta": -0.0113, "rho": -0.0032, "theo": 0.1275, "change": 0.02, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T13:53:38", "percent_change": 15.3846, "prev_day_close": 0.120000004768372}, {"option": "KO261204C00086000", "bid": 9.05, "bid_size": 354.0, "ask": 11.75, "ask_size": 24.0, "iv": 0.3519, "open_interest": 3.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0151, "vega": 0.0252, "theta": -0.011, "rho": 0.0494, "theo": 9.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.48, "last_trade_time": "2026-10-22T12:48:21", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "KO261204P00086000", "bid": 0.08, "bid_size": 252.0, "ask": 0.39, "ask_size": 171.0, "iv": 0.2343, "open_interest": 94.0, "volume": 1.0, "delta": -0.0598, "gamma": 0.0183, "vega": 0.0323, "theta": -0.0134, "rho": -0.0041, "theo": 0.1665, "change": 0.955, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T14:27:12", "percent_change": 489.744, "prev_day_close": 0.134999997913837}, {"option": "KO261204C00087000", "bid": 8.05, "bid_size": 387.0, "ask": 10.15, "ask_size": 28.0, "iv": 0.2577, "open_interest": 4.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0194, "vega": 0.0327, "theta": -0.0134, "rho": 0.0492, "theo": 9.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.39, "last_trade_time": "2026-11-03T10:07:14", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "KO261204P00087000", "bid": 0.02, "bid_size": 416.0, "ask": 1.19, "ask_size": 730.0, "iv": 0.3177, "open_interest": 58.0, "volume": 1.0, "delta": -0.0772, "gamma": 0.023, "vega": 0.0393, "theta": -0.016, "rho": -0.0053, "theo": 0.2195, "change": 0.245, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:30:12", "percent_change": 96.0784, "prev_day_close": 0.605000028386712}, {"option": "KO261204C00088000", "bid": 7.25, "bid_size": 372.0, "ask": 9.15, "ask_size": 20.0, "iv": 0.2578, "open_interest": 1.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0247, "vega": 0.0385, "theta": -0.0163, "rho": 0.0489, "theo": 8.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-02T10:31:53", "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "KO261204P00088000", "bid": 0.15, "bid_size": 259.0, "ask": 0.73, "ask_size": 517.0, "iv": 0.2618, "open_interest": 48.0, "volume": 1.0, "delta": -0.0997, "gamma": 0.0285, "vega": 0.0475, "theta": -0.0189, "rho": -0.0068, "theo": 0.2909, "change": 0.385, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-06T09:30:12", "percent_change": 108.451, "prev_day_close": 0.440000012516975}, {"option": "KO261204C00089000", "bid": 6.2, "bid_size": 396.0, "ask": 8.45, "ask_size": 22.0, "iv": 0.2566, "open_interest": 1.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0311, "vega": 0.046, "theta": -0.0196, "rho": 0.0481, "theo": 7.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-23T10:32:15", "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "KO261204P00089000", "bid": 0.3, "bid_size": 185.0, "ask": 0.48, "ask_size": 147.0, "iv": 0.2269, "open_interest": 116.0, "volume": 269.0, "delta": -0.1283, "gamma": 0.035, "vega": 0.0563, "theta": -0.0222, "rho": -0.0088, "theo": 0.3866, "change": -0.11, "open": 0.37, "high": 0.37, "low": 0.33, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T14:01:42", "percent_change": -25.0, "prev_day_close": 0.390000000596046}, {"option": "KO261204C00090000", "bid": 5.35, "bid_size": 664.0, "ask": 7.55, "ask_size": 518.0, "iv": 0.2501, "open_interest": 135.0, "volume": 0.0, "delta": 0.8649, "gamma": 0.0386, "vega": 0.0567, "theta": -0.0233, "rho": 0.0469, "theo": 6.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-05T15:45:50", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "KO261204P00090000", "bid": 0.41, "bid_size": 232.0, "ask": 0.58, "ask_size": 44.0, "iv": 0.2181, "open_interest": 382.0, "volume": 11.0, "delta": -0.164, "gamma": 0.0423, "vega": 0.066, "theta": -0.0256, "rho": -0.0112, "theo": 0.5136, "change": -0.095, "open": 1.03, "high": 1.03, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T13:50:54", "percent_change": -16.5217, "prev_day_close": 0.480000004172325}, {"option": "KO261204C00091000", "bid": 4.45, "bid_size": 540.0, "ask": 6.7, "ask_size": 326.0, "iv": 0.2394, "open_interest": 5.0, "volume": 0.0, "delta": 0.8249, "gamma": 0.0468, "vega": 0.0678, "theta": -0.0272, "rho": 0.0452, "theo": 5.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.48, "last_trade_time": "2026-11-05T10:10:57", "percent_change": 0.0, "prev_day_close": 5.57499980926514}, {"option": "KO261204P00091000", "bid": 0.58, "bid_size": 168.0, "ask": 0.94, "ask_size": 306.0, "iv": 0.2267, "open_interest": 82.0, "volume": 1.0, "delta": -0.2076, "gamma": 0.0501, "vega": 0.0761, "theta": -0.0292, "rho": -0.0141, "theo": 0.6802, "change": -0.12, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-06T12:54:03", "percent_change": -16.0, "prev_day_close": 0.66499999165535}, {"option": "KO261204C00092000", "bid": 3.8, "bid_size": 579.0, "ask": 4.8, "ask_size": 49.0, "iv": 0.1702, "open_interest": 43.0, "volume": 3.0, "delta": 0.776, "gamma": 0.0554, "vega": 0.0788, "theta": -0.031, "rho": 0.043, "theo": 4.6022, "change": 0.25, "open": 2.74, "high": 5.0, "low": 2.74, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T11:13:09", "percent_change": 5.26316, "prev_day_close": 4.44999992847443}, {"option": "KO261204P00092000", "bid": 0.81, "bid_size": 216.0, "ask": 1.12, "ask_size": 684.0, "iv": 0.22, "open_interest": 443.0, "volume": 104.0, "delta": -0.2597, "gamma": 0.0579, "vega": 0.0859, "theta": -0.0325, "rho": -0.0175, "theo": 0.8961, "change": -0.075, "open": 1.58, "high": 1.58, "low": 0.82, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T15:59:45", "percent_change": -7.69231, "prev_day_close": 0.884999990463257}, {"option": "KO261204C00093000", "bid": 3.7, "bid_size": 88.0, "ask": 4.1, "ask_size": 363.0, "iv": 0.2147, "open_interest": 117.0, "volume": 4.0, "delta": 0.7179, "gamma": 0.0636, "vega": 0.0888, "theta": -0.0345, "rho": 0.0402, "theo": 3.8438, "change": -0.01, "open": 3.89, "high": 4.05, "low": 3.89, "tick": "down", "last_trade_price": 3.99, "last_trade_time": "2026-11-06T15:46:41", "percent_change": -0.25, "prev_day_close": 3.92499995231628}, {"option": "KO261204P00093000", "bid": 1.06, "bid_size": 158.0, "ask": 1.25, "ask_size": 50.0, "iv": 0.2066, "open_interest": 47.0, "volume": 30.0, "delta": -0.3199, "gamma": 0.065, "vega": 0.0945, "theta": -0.0353, "rho": -0.0215, "theo": 1.1714, "change": -0.095, "open": 2.22, "high": 2.22, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T14:23:57", "percent_change": -7.63052, "prev_day_close": 1.15499997138977}, {"option": "KO261204C00094000", "bid": 3.0, "bid_size": 55.0, "ask": 3.5, "ask_size": 232.0, "iv": 0.2155, "open_interest": 40.0, "volume": 1.0, "delta": 0.6515, "gamma": 0.0705, "vega": 0.0968, "theta": -0.0373, "rho": 0.0369, "theo": 3.1524, "change": 0.015, "open": 3.34, "high": 3.34, "low": 3.34, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-11-06T15:33:35", "percent_change": 0.451126, "prev_day_close": 3.27499997615814}, {"option": "KO261204P00094000", "bid": 1.37, "bid_size": 406.0, "ask": 1.73, "ask_size": 495.0, "iv": 0.2088, "open_interest": 100.0, "volume": 22.0, "delta": -0.3872, "gamma": 0.0706, "vega": 0.101, "theta": -0.0374, "rho": -0.026, "theo": 1.5155, "change": -0.06, "open": 2.6, "high": 2.6, "low": 1.45, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-06T15:31:17", "percent_change": -3.77359, "prev_day_close": 1.48500001430511}, {"option": "KO261204C00095000", "bid": 2.4, "bid_size": 29.0, "ask": 2.68, "ask_size": 125.0, "iv": 0.2034, "open_interest": 69.0, "volume": 11.0, "delta": 0.5787, "gamma": 0.0753, "vega": 0.1021, "theta": -0.039, "rho": 0.0331, "theo": 2.5371, "change": 0.055, "open": 1.51, "high": 2.71, "low": 1.51, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-11-06T12:14:59", "percent_change": 2.07156, "prev_day_close": 2.58500003814697}, {"option": "KO261204P00095000", "bid": 1.8, "bid_size": 155.0, "ask": 2.18, "ask_size": 181.0, "iv": 0.2083, "open_interest": 82.0, "volume": 33.0, "delta": -0.4594, "gamma": 0.074, "vega": 0.1046, "theta": -0.0383, "rho": -0.0308, "theo": 1.936, "change": -0.11, "open": 3.25, "high": 3.25, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T11:44:38", "percent_change": -5.61224, "prev_day_close": 1.9099999666214}, {"option": "KO261204C00096000", "bid": 1.9, "bid_size": 44.0, "ask": 2.11, "ask_size": 141.0, "iv": 0.2017, "open_interest": 160.0, "volume": 29.0, "delta": 0.5023, "gamma": 0.0773, "vega": 0.1039, "theta": -0.0395, "rho": 0.0291, "theo": 2.004, "change": -0.01, "open": 1.09, "high": 2.25, "low": 1.09, "tick": "no_change", "last_trade_price": 2.08, "last_trade_time": "2026-11-06T15:46:52", "percent_change": -0.47847, "prev_day_close": 2.06000000238419}, {"option": "KO261204P00096000", "bid": 2.31, "bid_size": 184.0, "ask": 2.54, "ask_size": 92.0, "iv": 0.2004, "open_interest": 46.0, "volume": 14.0, "delta": -0.5336, "gamma": 0.0747, "vega": 0.1048, "theta": -0.0381, "rho": -0.0356, "theo": 2.4374, "change": -0.095, "open": 3.5, "high": 3.5, "low": 2.3, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-11-06T14:12:40", "percent_change": -3.82293, "prev_day_close": 2.4449999332428}, {"option": "KO261204C00097000", "bid": 1.4, "bid_size": 341.0, "ask": 1.68, "ask_size": 323.0, "iv": 0.1993, "open_interest": 2107.0, "volume": 7.0, "delta": 0.426, "gamma": 0.0762, "vega": 0.1022, "theta": -0.0386, "rho": 0.025, "theo": 1.5553, "change": -0.035, "open": 0.92, "high": 1.65, "low": 0.92, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T12:32:49", "percent_change": -2.14067, "prev_day_close": 1.61000001430511}, {"option": "KO261204P00097000", "bid": 2.82, "bid_size": 215.0, "ask": 3.15, "ask_size": 85.0, "iv": 0.1973, "open_interest": 33.0, "volume": 3.0, "delta": -0.6066, "gamma": 0.0726, "vega": 0.1016, "theta": -0.0367, "rho": -0.0404, "theo": 3.0204, "change": 0.77, "open": 4.25, "high": 4.25, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T09:56:01", "percent_change": 25.4125, "prev_day_close": 3.0349999666214}, {"option": "KO261204C00098000", "bid": 1.07, "bid_size": 108.0, "ask": 1.3, "ask_size": 134.0, "iv": 0.2004, "open_interest": 165.0, "volume": 17.0, "delta": 0.3533, "gamma": 0.0721, "vega": 0.0971, "theta": -0.0364, "rho": 0.021, "theo": 1.1885, "change": 0.145, "open": 1.25, "high": 1.38, "low": 1.11, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-06T13:03:45", "percent_change": 11.7409, "prev_day_close": 1.20999997854233}, {"option": "KO261204P00098000", "bid": 3.45, "bid_size": 190.0, "ask": 3.9, "ask_size": 190.0, "iv": 0.2002, "open_interest": 4.0, "volume": 0.0, "delta": -0.6752, "gamma": 0.0679, "vega": 0.0954, "theta": -0.0343, "rho": -0.0449, "theo": 3.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-11-05T10:18:46", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "KO261204C00099000", "bid": 0.8, "bid_size": 58.0, "ask": 0.98, "ask_size": 130.0, "iv": 0.2008, "open_interest": 17.0, "volume": 10.0, "delta": 0.2871, "gamma": 0.0657, "vega": 0.0893, "theta": -0.0334, "rho": 0.0172, "theo": 0.8967, "change": 0.025, "open": 0.5, "high": 1.0, "low": 0.5, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T14:57:50", "percent_change": 2.7027, "prev_day_close": 0.919999986886978}, {"option": "KO261204P00099000", "bid": 4.1, "bid_size": 131.0, "ask": 4.6, "ask_size": 60.0, "iv": 0.1942, "open_interest": 3.0, "volume": 2.0, "delta": -0.7369, "gamma": 0.0614, "vega": 0.0869, "theta": -0.0311, "rho": -0.049, "theo": 4.4125, "change": 1.55, "open": 5.95, "high": 5.95, "low": 5.95, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-11-06T09:34:21", "percent_change": 35.2273, "prev_day_close": 4.29999995231628}, {"option": "KO261204C00100000", "bid": 0.4, "bid_size": 607.0, "ask": 0.76, "ask_size": 96.0, "iv": 0.1912, "open_interest": 185.0, "volume": 120.0, "delta": 0.2292, "gamma": 0.058, "vega": 0.0798, "theta": -0.0297, "rho": 0.0139, "theo": 0.67, "change": -0.03, "open": 0.6, "high": 0.84, "low": 0.39, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-06T15:38:47", "percent_change": -4.34783, "prev_day_close": 0.650000005960464}, {"option": "KO261204P00100000", "bid": 4.6, "bid_size": 297.0, "ask": 6.1, "ask_size": 76.0, "iv": 0.2216, "open_interest": 52.0, "volume": 2.0, "delta": -0.7903, "gamma": 0.0538, "vega": 0.077, "theta": -0.0275, "rho": -0.0526, "theo": 5.204, "change": 1.555, "open": 6.74, "high": 6.74, "low": 6.73, "tick": "down", "last_trade_price": 6.73, "last_trade_time": "2026-11-06T09:34:21", "percent_change": 30.0483, "prev_day_close": 5.34999990463257}, {"option": "KO261204C00101000", "bid": 0.23, "bid_size": 699.0, "ask": 0.57, "ask_size": 58.0, "iv": 0.1901, "open_interest": 204.0, "volume": 5.0, "delta": 0.1803, "gamma": 0.0497, "vega": 0.0694, "theta": -0.0258, "rho": 0.011, "theo": 0.497, "change": 0.045, "open": 0.56, "high": 0.64, "low": 0.56, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-11-06T13:30:39", "percent_change": 8.73786, "prev_day_close": 0.5}, {"option": "KO261204P00101000", "bid": 5.35, "bid_size": 290.0, "ask": 7.05, "ask_size": 43.0, "iv": 0.2275, "open_interest": 16.0, "volume": 0.0, "delta": -0.8352, "gamma": 0.0459, "vega": 0.0666, "theta": -0.0238, "rho": -0.0556, "theo": 6.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-11-05T09:58:36", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "KO261204C00102000", "bid": 0.3, "bid_size": 27.0, "ask": 0.48, "ask_size": 92.0, "iv": 0.211, "open_interest": 21.0, "volume": 10.0, "delta": 0.1402, "gamma": 0.0416, "vega": 0.059, "theta": -0.022, "rho": 0.0086, "theo": 0.3666, "change": -0.215, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:41:08", "percent_change": -51.8072, "prev_day_close": 0.379999995231628}, {"option": "KO261204P00102000", "bid": 6.25, "bid_size": 370.0, "ask": 7.2, "ask_size": 47.0, "iv": 0.1634, "open_interest": 4.0, "volume": 1.0, "delta": -0.8718, "gamma": 0.0383, "vega": 0.0563, "theta": -0.0202, "rho": -0.0581, "theo": 6.9241, "change": 0.425, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T12:56:12", "percent_change": 6.18182, "prev_day_close": 6.72499990463257}, {"option": "KO261204C00103000", "bid": 0.08, "bid_size": 642.0, "ask": 0.36, "ask_size": 66.0, "iv": 0.1988, "open_interest": 140.0, "volume": 3.0, "delta": 0.1081, "gamma": 0.0342, "vega": 0.0493, "theta": -0.0184, "rho": 0.0067, "theo": 0.2697, "change": 0.015, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T13:50:04", "percent_change": 5.08474, "prev_day_close": 0.220000006258488}, {"option": "KO261204P00103000", "bid": 7.0, "bid_size": 152.0, "ask": 8.75, "ask_size": 27.0, "iv": 0.2184, "open_interest": 0.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0314, "vega": 0.0467, "theta": -0.0169, "rho": -0.0602, "theo": 7.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "KO261204C00104000", "bid": 0.05, "bid_size": 483.0, "ask": 1.08, "ask_size": 895.0, "iv": 0.2837, "open_interest": 5.0, "volume": 0.0, "delta": 0.083, "gamma": 0.0276, "vega": 0.0416, "theta": -0.0153, "rho": 0.0052, "theo": 0.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-05T15:11:01", "percent_change": 0.0, "prev_day_close": 0.565000021830201}, {"option": "KO261204P00104000", "bid": 7.8, "bid_size": 153.0, "ask": 9.7, "ask_size": 28.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.0254, "vega": 0.0388, "theta": -0.0141, "rho": -0.062, "theo": 8.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.68, "last_trade_time": "2026-11-03T11:35:24", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "KO261204C00105000", "bid": 0.03, "bid_size": 440.0, "ask": 0.46, "ask_size": 998.0, "iv": 0.2426, "open_interest": 24.0, "volume": 8.0, "delta": 0.0641, "gamma": 0.0222, "vega": 0.0346, "theta": -0.0127, "rho": 0.0041, "theo": 0.1494, "change": -0.105, "open": 0.11, "high": 0.25, "low": 0.11, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:06:58", "percent_change": -41.1765, "prev_day_close": 0.270000003278255}, {"option": "KO261204P00105000", "bid": 8.95, "bid_size": 151.0, "ask": 10.65, "ask_size": 30.0, "iv": 0.2401, "open_interest": 2.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0204, "vega": 0.0324, "theta": -0.0117, "rho": -0.0636, "theo": 9.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.48, "last_trade_time": "2026-11-05T10:53:28", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "KO261204C00106000", "bid": 0.02, "bid_size": 45.0, "ask": 0.81, "ask_size": 907.0, "iv": 0.2982, "open_interest": 3.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.018, "vega": 0.0284, "theta": -0.0107, "rho": 0.0032, "theo": 0.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T13:17:30", "percent_change": 0.0, "prev_day_close": 0.415000000968576}, {"option": "KO261204P00106000", "bid": 9.9, "bid_size": 146.0, "ask": 11.5, "ask_size": 28.0, "iv": 0.2272, "open_interest": 0.0, "volume": 0.0, "delta": -0.9533, "gamma": 0.0165, "vega": 0.0266, "theta": -0.0099, "rho": -0.0648, "theo": 10.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "KO261204C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 899.0, "iv": 0.4284, "open_interest": 2.0, "volume": 0.0, "delta": 0.0409, "gamma": 0.0147, "vega": 0.0242, "theta": -0.0093, "rho": 0.0026, "theo": 0.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:17:48", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "KO261204P00107000", "bid": 10.8, "bid_size": 170.0, "ask": 12.8, "ask_size": 13.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0136, "vega": 0.0228, "theta": -0.0086, "rho": -0.0658, "theo": 11.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "KO261204C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 34.0, "iv": 0.4334, "open_interest": 0.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.0123, "vega": 0.0211, "theta": -0.0083, "rho": 0.0022, "theo": 0.0794, "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": 0.975000023841858}, {"option": "KO261204P00108000", "bid": 11.65, "bid_size": 169.0, "ask": 14.15, "ask_size": 15.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0114, "vega": 0.0196, "theta": -0.0077, "rho": -0.0668, "theo": 12.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "KO261211C00050000", "bid": 44.05, "bid_size": 110.0, "ask": 47.85, "ask_size": 5.0, "iv": 1.0869, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0006, "rho": 0.0301, "theo": 45.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "KO261211P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.4675, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0012, "rho": -0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261211C00055000", "bid": 39.0, "bid_size": 110.0, "ask": 42.9, "ask_size": 6.0, "iv": 0.9318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0008, "rho": 0.0331, "theo": 40.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.375}, {"option": "KO261211P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.2843, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0003, "vega": 0.002, "theta": -0.0016, "rho": -0.0002, "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": 1.06500005722046}, {"option": "KO261211C00060000", "bid": 34.8, "bid_size": 110.0, "ask": 37.9, "ask_size": 6.0, "iv": 1.0016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0003, "vega": 0.0013, "theta": -0.0011, "rho": 0.0361, "theo": 35.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3249988555908}, {"option": "KO261211P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.1161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0006, "vega": 0.0028, "theta": -0.002, "rho": -0.0003, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261211C00065000", "bid": 29.1, "bid_size": 110.0, "ask": 32.9, "ask_size": 6.0, "iv": 0.6975, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0005, "vega": 0.0022, "theta": -0.0014, "rho": 0.0391, "theo": 30.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4250001907349}, {"option": "KO261211P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 52.0, "iv": 0.9598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0009, "vega": 0.004, "theta": -0.0025, "rho": -0.0004, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261211C00070000", "bid": 24.85, "bid_size": 110.0, "ask": 27.9, "ask_size": 5.0, "iv": 0.7221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0009, "vega": 0.0028, "theta": -0.0018, "rho": 0.0421, "theo": 25.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4250001907349}, {"option": "KO261211P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 43.0, "iv": 0.8127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0015, "vega": 0.0057, "theta": -0.003, "rho": -0.0006, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261211C00074000", "bid": 20.55, "bid_size": 110.0, "ask": 23.95, "ask_size": 6.0, "iv": 0.5806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0015, "vega": 0.0045, "theta": -0.0022, "rho": 0.0445, "theo": 21.8683, "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": 22.4250001907349}, {"option": "KO261211P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 45.0, "iv": 0.593, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0024, "vega": 0.0078, "theta": -0.0036, "rho": -0.0008, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KO261211C00075000", "bid": 19.15, "bid_size": 110.0, "ask": 22.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0018, "vega": 0.0048, "theta": -0.0024, "rho": 0.0451, "theo": 20.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "KO261211P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 58.0, "iv": 0.5683, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0027, "vega": 0.0086, "theta": -0.0038, "rho": -0.0009, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KO261211C00076000", "bid": 18.05, "bid_size": 110.0, "ask": 21.95, "ask_size": 6.0, "iv": 0.4385, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.002, "vega": 0.0052, "theta": -0.0026, "rho": 0.0457, "theo": 19.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "KO261211P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 53.0, "iv": 0.5498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0031, "vega": 0.0095, "theta": -0.0041, "rho": -0.001, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "KO261211C00077000", "bid": 17.05, "bid_size": 110.0, "ask": 20.95, "ask_size": 6.0, "iv": 0.4167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0024, "vega": 0.0059, "theta": -0.0028, "rho": 0.0462, "theo": 18.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4250001907349}, {"option": "KO261211P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 45.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0036, "vega": 0.0106, "theta": -0.0044, "rho": -0.0012, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KO261211C00078000", "bid": 16.25, "bid_size": 110.0, "ask": 19.95, "ask_size": 6.0, "iv": 0.4363, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0029, "vega": 0.0074, "theta": -0.0032, "rho": 0.0468, "theo": 17.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "KO261211P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 52.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0042, "vega": 0.012, "theta": -0.0048, "rho": -0.0013, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KO261211C00079000", "bid": 15.15, "bid_size": 110.0, "ask": 18.95, "ask_size": 6.0, "iv": 0.3947, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0035, "vega": 0.0083, "theta": -0.0036, "rho": 0.0475, "theo": 16.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4250001907349}, {"option": "KO261211P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 42.0, "iv": 0.4714, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.005, "vega": 0.0137, "theta": -0.0053, "rho": -0.0016, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KO261211C00080000", "bid": 14.0, "bid_size": 110.0, "ask": 17.95, "ask_size": 5.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0043, "vega": 0.0094, "theta": -0.0041, "rho": 0.048, "theo": 15.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "KO261211P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 28.0, "iv": 0.5397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.006, "vega": 0.0158, "theta": -0.006, "rho": -0.0018, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "KO261211C00081000", "bid": 13.55, "bid_size": 113.0, "ask": 16.95, "ask_size": 5.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0053, "vega": 0.0125, "theta": -0.0048, "rho": 0.0487, "theo": 14.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4250001907349}, {"option": "KO261211P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 56.0, "iv": 0.4433, "open_interest": 2.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0073, "vega": 0.0186, "theta": -0.0068, "rho": -0.0022, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-29T11:51:35", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "KO261211C00082000", "bid": 12.1, "bid_size": 110.0, "ask": 15.95, "ask_size": 5.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0067, "vega": 0.0139, "theta": -0.0058, "rho": 0.0491, "theo": 13.9267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4249997138977}, {"option": "KO261211P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 43.0, "iv": 0.4189, "open_interest": 7.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0089, "vega": 0.0218, "theta": -0.0078, "rho": -0.0027, "theo": 0.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T10:10:01", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "KO261211C00083000", "bid": 11.9, "bid_size": 324.0, "ask": 14.7, "ask_size": 11.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0085, "vega": 0.0186, "theta": -0.0069, "rho": 0.0494, "theo": 12.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "KO261211P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 273.0, "iv": 0.3762, "open_interest": 4.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0109, "vega": 0.0261, "theta": -0.0091, "rho": -0.0034, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T10:37:55", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KO261211C00084000", "bid": 10.95, "bid_size": 320.0, "ask": 13.75, "ask_size": 24.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0108, "vega": 0.0211, "theta": -0.0084, "rho": 0.05, "theo": 11.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "KO261211P00084000", "bid": 0.01, "bid_size": 456.0, "ask": 0.5, "ask_size": 499.0, "iv": 0.2847, "open_interest": 6.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0134, "vega": 0.0308, "theta": -0.0106, "rho": -0.0042, "theo": 0.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T10:56:54", "percent_change": 0.0, "prev_day_close": 0.254999999888241}, {"option": "KO261211C00085000", "bid": 10.15, "bid_size": 321.0, "ask": 12.25, "ask_size": 22.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0137, "vega": 0.0278, "theta": -0.0102, "rho": 0.0506, "theo": 10.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "KO261211P00085000", "bid": 0.08, "bid_size": 456.0, "ask": 0.29, "ask_size": 438.0, "iv": 0.2453, "open_interest": 6.0, "volume": 2.0, "delta": -0.0612, "gamma": 0.0165, "vega": 0.0368, "theta": -0.0124, "rho": -0.0052, "theo": 0.1943, "change": -0.13, "open": 0.19, "high": 0.19, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T15:34:35", "percent_change": -41.9355, "prev_day_close": 0.189999997615814}, {"option": "KO261211C00086000", "bid": 9.25, "bid_size": 318.0, "ask": 11.35, "ask_size": 24.0, "iv": 0.3039, "open_interest": 0.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0173, "vega": 0.0332, "theta": -0.0123, "rho": 0.0504, "theo": 10.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "KO261211P00086000", "bid": 0.14, "bid_size": 159.0, "ask": 0.93, "ask_size": 533.0, "iv": 0.2982, "open_interest": 5.0, "volume": 1.0, "delta": -0.0769, "gamma": 0.0202, "vega": 0.0438, "theta": -0.0145, "rho": -0.0066, "theo": 0.2483, "change": 0.085, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T09:40:08", "percent_change": 32.0755, "prev_day_close": 0.535000003874302}, {"option": "KO261211C00087000", "bid": 8.1, "bid_size": 321.0, "ask": 10.4, "ask_size": 23.0, "iv": 0.2704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0217, "vega": 0.0404, "theta": -0.0148, "rho": 0.0508, "theo": 9.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.47500038146973}, {"option": "KO261211P00087000", "bid": 0.11, "bid_size": 446.0, "ask": 0.41, "ask_size": 62.0, "iv": 0.2236, "open_interest": 0.0, "volume": 1.0, "delta": -0.0965, "gamma": 0.0245, "vega": 0.0515, "theta": -0.0168, "rho": -0.0081, "theo": 0.3188, "change": -0.365, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T14:48:12", "percent_change": -82.0225, "prev_day_close": 0.259999997913837}, {"option": "KO261211C00088000", "bid": 7.3, "bid_size": 322.0, "ask": 9.45, "ask_size": 24.0, "iv": 0.2688, "open_interest": 1.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.027, "vega": 0.0506, "theta": -0.0176, "rho": 0.051, "theo": 8.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-10-29T13:26:50", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "KO261211P00088000", "bid": 0.3, "bid_size": 125.0, "ask": 0.72, "ask_size": 354.0, "iv": 0.2468, "open_interest": 12.0, "volume": 11.0, "delta": -0.1209, "gamma": 0.0296, "vega": 0.0604, "theta": -0.0194, "rho": -0.0101, "theo": 0.4101, "change": 0.36, "open": 0.69, "high": 0.72, "low": 0.69, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-06T09:45:19", "percent_change": 100.0, "prev_day_close": 0.510000020265579}, {"option": "KO261211C00089000", "bid": 6.45, "bid_size": 416.0, "ask": 8.5, "ask_size": 31.0, "iv": 0.2592, "open_interest": 0.0, "volume": 0.0, "delta": 0.8775, "gamma": 0.033, "vega": 0.06, "theta": -0.0208, "rho": 0.0499, "theo": 7.2615, "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": 7.47499990463257}, {"option": "KO261211P00089000", "bid": 0.43, "bid_size": 200.0, "ask": 0.59, "ask_size": 57.0, "iv": 0.2229, "open_interest": 9.0, "volume": 5.0, "delta": -0.1506, "gamma": 0.0352, "vega": 0.0702, "theta": -0.0222, "rho": -0.0126, "theo": 0.5275, "change": -0.025, "open": 0.92, "high": 1.01, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:26:06", "percent_change": -4.76191, "prev_day_close": 0.510000005364418}, {"option": "KO261211C00090000", "bid": 5.45, "bid_size": 444.0, "ask": 7.7, "ask_size": 24.0, "iv": 0.2466, "open_interest": 7.0, "volume": 0.0, "delta": 0.8434, "gamma": 0.0396, "vega": 0.0683, "theta": -0.024, "rho": 0.0494, "theo": 6.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-05T14:42:07", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "KO261211P00090000", "bid": 0.49, "bid_size": 234.0, "ask": 0.84, "ask_size": 114.0, "iv": 0.2193, "open_interest": 18.0, "volume": 16.0, "delta": -0.1865, "gamma": 0.0412, "vega": 0.0801, "theta": -0.025, "rho": -0.0155, "theo": 0.6778, "change": 0.0, "open": 1.12, "high": 1.12, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-06T14:29:24", "percent_change": 1.95717e-06, "prev_day_close": 0.66499999165535}, {"option": "KO261211C00091000", "bid": 4.6, "bid_size": 455.0, "ask": 6.45, "ask_size": 220.0, "iv": 0.2132, "open_interest": 0.0, "volume": 0.0, "delta": 0.8023, "gamma": 0.0466, "vega": 0.0804, "theta": -0.0273, "rho": 0.0484, "theo": 5.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-05T09:53:49", "percent_change": 0.0, "prev_day_close": 5.52499985694885}, {"option": "KO261211P00091000", "bid": 0.72, "bid_size": 134.0, "ask": 1.14, "ask_size": 132.0, "iv": 0.2236, "open_interest": 15.0, "volume": 1.0, "delta": -0.2291, "gamma": 0.0475, "vega": 0.0898, "theta": -0.0278, "rho": -0.0188, "theo": 0.8685, "change": -0.075, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-06T13:44:17", "percent_change": -8.37989, "prev_day_close": 0.825000017881394}, {"option": "KO261211C00092000", "bid": 3.75, "bid_size": 498.0, "ask": 5.55, "ask_size": 447.0, "iv": 0.2005, "open_interest": 2.0, "volume": 0.0, "delta": 0.7536, "gamma": 0.0536, "vega": 0.092, "theta": -0.0304, "rho": 0.047, "theo": 4.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-05T11:27:01", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "KO261211P00092000", "bid": 1.01, "bid_size": 250.0, "ask": 1.2, "ask_size": 75.0, "iv": 0.2128, "open_interest": 446.0, "volume": 21.0, "delta": -0.2783, "gamma": 0.0536, "vega": 0.0992, "theta": -0.0304, "rho": -0.0227, "theo": 1.1076, "change": 0.0, "open": 1.15, "high": 1.15, "low": 1.04, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-06T15:27:22", "percent_change": 1.54531e-06, "prev_day_close": 1.08999997377396}, {"option": "KO261211C00093000", "bid": 3.75, "bid_size": 205.0, "ask": 4.4, "ask_size": 247.0, "iv": 0.2144, "open_interest": 6.0, "volume": 0.0, "delta": 0.6977, "gamma": 0.0599, "vega": 0.1021, "theta": -0.0331, "rho": 0.045, "theo": 4.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-05T15:41:47", "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "KO261211P00093000", "bid": 1.23, "bid_size": 201.0, "ask": 1.51, "ask_size": 66.0, "iv": 0.2069, "open_interest": 424.0, "volume": 0.0, "delta": -0.3339, "gamma": 0.059, "vega": 0.1073, "theta": -0.0326, "rho": -0.0269, "theo": 1.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-05T15:03:40", "percent_change": 0.0, "prev_day_close": 1.35500001907349}, {"option": "KO261211C00094000", "bid": 3.2, "bid_size": 51.0, "ask": 3.7, "ask_size": 254.0, "iv": 0.2156, "open_interest": 20.0, "volume": 108.0, "delta": 0.6356, "gamma": 0.0649, "vega": 0.11, "theta": -0.0351, "rho": 0.0424, "theo": 3.3606, "change": -0.03, "open": 2.6, "high": 3.62, "low": 2.6, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-11-06T15:26:06", "percent_change": -0.845069, "prev_day_close": 3.47500002384186}, {"option": "KO261211P00094000", "bid": 1.65, "bid_size": 317.0, "ask": 1.86, "ask_size": 171.0, "iv": 0.2069, "open_interest": 25.0, "volume": 8.0, "delta": -0.3948, "gamma": 0.0632, "vega": 0.1134, "theta": -0.0342, "rho": -0.0314, "theo": 1.7619, "change": -0.09, "open": 2.89, "high": 2.89, "low": 1.6, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T15:44:46", "percent_change": -5.02793, "prev_day_close": 1.74500000476837}, {"option": "KO261211C00095000", "bid": 2.51, "bid_size": 528.0, "ask": 3.05, "ask_size": 524.0, "iv": 0.2071, "open_interest": 54.0, "volume": 13.0, "delta": 0.5689, "gamma": 0.0682, "vega": 0.1149, "theta": -0.0362, "rho": 0.0393, "theo": 2.7619, "change": -0.06, "open": 1.92, "high": 2.94, "low": 1.92, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T15:29:25", "percent_change": -2.0979, "prev_day_close": 2.84500002861023}, {"option": "KO261211P00095000", "bid": 1.97, "bid_size": 267.0, "ask": 2.31, "ask_size": 82.0, "iv": 0.2013, "open_interest": 25.0, "volume": 3.0, "delta": -0.4593, "gamma": 0.0659, "vega": 0.1168, "theta": -0.035, "rho": -0.036, "theo": 2.1901, "change": -0.13, "open": 2.2, "high": 2.2, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T11:20:35", "percent_change": -5.8296, "prev_day_close": 2.13999998569489}, {"option": "KO261211C00096000", "bid": 2.04, "bid_size": 301.0, "ask": 2.59, "ask_size": 600.0, "iv": 0.2108, "open_interest": 47.0, "volume": 20.0, "delta": 0.5001, "gamma": 0.0693, "vega": 0.1166, "theta": -0.0363, "rho": 0.0357, "theo": 2.2384, "change": -0.015, "open": 1.7, "high": 2.47, "low": 1.24, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T14:42:07", "percent_change": -0.621116, "prev_day_close": 2.34499990940094}, {"option": "KO261211P00096000", "bid": 2.46, "bid_size": 279.0, "ask": 2.88, "ask_size": 116.0, "iv": 0.2025, "open_interest": 24.0, "volume": 11.0, "delta": -0.5254, "gamma": 0.0666, "vega": 0.117, "theta": -0.0349, "rho": -0.0406, "theo": 2.691, "change": 1.085, "open": 4.1, "high": 4.1, "low": 3.8, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T09:30:13", "percent_change": 39.9632, "prev_day_close": 2.68500006198883}, {"option": "KO261211C00097000", "bid": 1.49, "bid_size": 447.0, "ask": 1.96, "ask_size": 140.0, "iv": 0.1978, "open_interest": 52.0, "volume": 2.0, "delta": 0.432, "gamma": 0.0681, "vega": 0.1146, "theta": -0.0354, "rho": 0.0309, "theo": 1.792, "change": -0.07, "open": 1.17, "high": 1.87, "low": 1.17, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-06T12:24:19", "percent_change": -3.60825, "prev_day_close": 1.74000000953674}, {"option": "KO261211P00097000", "bid": 3.0, "bid_size": 265.0, "ask": 3.4, "ask_size": 101.0, "iv": 0.1979, "open_interest": 178.0, "volume": 3.0, "delta": -0.5908, "gamma": 0.0654, "vega": 0.1142, "theta": -0.034, "rho": -0.0451, "theo": 3.2652, "change": 0.035, "open": 4.26, "high": 4.26, "low": 3.31, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-11-06T10:41:41", "percent_change": 1.0687, "prev_day_close": 3.17499995231628}, {"option": "KO261211C00098000", "bid": 1.31, "bid_size": 8.0, "ask": 1.73, "ask_size": 995.0, "iv": 0.2128, "open_interest": 989.0, "volume": 2.0, "delta": 0.3669, "gamma": 0.0648, "vega": 0.1104, "theta": -0.0337, "rho": 0.027, "theo": 1.4193, "change": -0.065, "open": 1.45, "high": 1.45, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-06T10:42:38", "percent_change": -4.31894, "prev_day_close": 1.51999998092651}, {"option": "KO261211P00098000", "bid": 3.55, "bid_size": 239.0, "ask": 4.05, "ask_size": 33.0, "iv": 0.1934, "open_interest": 0.0, "volume": 0.0, "delta": -0.653, "gamma": 0.0622, "vega": 0.1087, "theta": -0.0323, "rho": -0.0494, "theo": 3.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "KO261211C00099000", "bid": 1.0, "bid_size": 58.0, "ask": 1.35, "ask_size": 638.0, "iv": 0.2101, "open_interest": 3.0, "volume": 53.0, "delta": 0.3071, "gamma": 0.06, "vega": 0.1035, "theta": -0.0313, "rho": 0.0232, "theo": 1.1147, "change": -0.11, "open": 1.32, "high": 1.32, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T15:31:35", "percent_change": -9.09091, "prev_day_close": 1.16000002622604}, {"option": "KO261211P00099000", "bid": 4.05, "bid_size": 252.0, "ask": 4.95, "ask_size": 65.0, "iv": 0.1921, "open_interest": 0.0, "volume": 0.0, "delta": -0.7102, "gamma": 0.0576, "vega": 0.1013, "theta": -0.03, "rho": -0.0529, "theo": 4.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "KO261211C00100000", "bid": 0.75, "bid_size": 116.0, "ask": 0.95, "ask_size": 131.0, "iv": 0.2034, "open_interest": 94.0, "volume": 113.0, "delta": 0.2538, "gamma": 0.0541, "vega": 0.0948, "theta": -0.0285, "rho": 0.0197, "theo": 0.8701, "change": -0.07, "open": 0.61, "high": 1.0, "low": 0.61, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-06T15:45:07", "percent_change": -7.36842, "prev_day_close": 0.870000004768372}, {"option": "KO261211P00100000", "bid": 4.75, "bid_size": 237.0, "ask": 5.6, "ask_size": 28.0, "iv": 0.1811, "open_interest": 0.0, "volume": 0.0, "delta": -0.7611, "gamma": 0.0519, "vega": 0.0922, "theta": -0.0274, "rho": -0.0563, "theo": 5.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "KO261211C00101000", "bid": 0.55, "bid_size": 74.0, "ask": 0.81, "ask_size": 130.0, "iv": 0.2077, "open_interest": 472.0, "volume": 5.0, "delta": 0.2076, "gamma": 0.0477, "vega": 0.085, "theta": -0.0255, "rho": 0.0165, "theo": 0.6761, "change": 0.045, "open": 0.43, "high": 0.75, "low": 0.43, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T13:40:49", "percent_change": 6.38298, "prev_day_close": 0.699999988079071}, {"option": "KO261211P00101000", "bid": 5.55, "bid_size": 270.0, "ask": 7.15, "ask_size": 58.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": -0.8052, "gamma": 0.0458, "vega": 0.0821, "theta": -0.0244, "rho": -0.0587, "theo": 6.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "KO261211C00102000", "bid": 0.4, "bid_size": 133.0, "ask": 0.63, "ask_size": 132.0, "iv": 0.2081, "open_interest": 14.0, "volume": 178.0, "delta": 0.1682, "gamma": 0.0413, "vega": 0.0749, "theta": -0.0224, "rho": 0.0136, "theo": 0.5233, "change": -0.04, "open": 0.55, "high": 0.59, "low": 0.48, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-06T15:45:07", "percent_change": -7.14286, "prev_day_close": 0.53999999165535}, {"option": "KO261211P00102000", "bid": 6.35, "bid_size": 282.0, "ask": 8.0, "ask_size": 36.0, "iv": 0.2253, "open_interest": 0.0, "volume": 0.0, "delta": -0.8427, "gamma": 0.0396, "vega": 0.0715, "theta": -0.0215, "rho": -0.0608, "theo": 7.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "KO261211C00103000", "bid": 0.3, "bid_size": 73.0, "ask": 0.53, "ask_size": 247.0, "iv": 0.2133, "open_interest": 4.0, "volume": 10.0, "delta": 0.1353, "gamma": 0.0352, "vega": 0.0651, "theta": -0.0194, "rho": 0.0111, "theo": 0.4035, "change": 0.085, "open": 0.49, "high": 0.69, "low": 0.49, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-06T13:11:48", "percent_change": 14.0496, "prev_day_close": 0.41499999165535}, {"option": "KO261211P00103000", "bid": 7.1, "bid_size": 314.0, "ask": 8.9, "ask_size": 36.0, "iv": 0.2205, "open_interest": 0.0, "volume": 0.0, "delta": -0.8741, "gamma": 0.0338, "vega": 0.0617, "theta": -0.0186, "rho": -0.0624, "theo": 7.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "KO261211C00104000", "bid": 0.1, "bid_size": 561.0, "ask": 1.65, "ask_size": 856.0, "iv": 0.2963, "open_interest": 1.0, "volume": 0.0, "delta": 0.108, "gamma": 0.0297, "vega": 0.0563, "theta": -0.0167, "rho": 0.009, "theo": 0.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T10:53:47", "percent_change": 0.0, "prev_day_close": 0.874999988824129}, {"option": "KO261211P00104000", "bid": 8.0, "bid_size": 152.0, "ask": 9.8, "ask_size": 26.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": -0.9001, "gamma": 0.0284, "vega": 0.0532, "theta": -0.0159, "rho": -0.0642, "theo": 8.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.83, "last_trade_time": "2026-11-03T11:35:24", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "KO261211C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 31.0, "iv": 0.2509, "open_interest": 104.0, "volume": 0.0, "delta": 0.086, "gamma": 0.0247, "vega": 0.0477, "theta": -0.0142, "rho": 0.0072, "theo": 0.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T11:03:36", "percent_change": 0.0, "prev_day_close": 0.424999986775219}, {"option": "KO261211P00105000", "bid": 8.95, "bid_size": 153.0, "ask": 10.75, "ask_size": 10.0, "iv": 0.2301, "open_interest": 0.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0236, "vega": 0.0446, "theta": -0.0135, "rho": -0.0654, "theo": 9.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "KO261211C00106000", "bid": 0.01, "bid_size": 52.0, "ask": 0.3, "ask_size": 28.0, "iv": 0.2112, "open_interest": 0.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.0205, "vega": 0.0402, "theta": -0.012, "rho": 0.0058, "theo": 0.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.155000005848706}, {"option": "KO261211P00106000", "bid": 9.85, "bid_size": 154.0, "ask": 11.7, "ask_size": 11.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.0194, "vega": 0.0369, "theta": -0.0113, "rho": -0.0664, "theo": 10.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "KO261211C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 28.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0169, "vega": 0.034, "theta": -0.0101, "rho": 0.0046, "theo": 0.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "KO261211P00107000", "bid": 10.8, "bid_size": 167.0, "ask": 12.45, "ask_size": 12.0, "iv": 0.1918, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0159, "vega": 0.0313, "theta": -0.0095, "rho": -0.0674, "theo": 11.6954, "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": 11.625}, {"option": "KO261211C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 15.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.014, "vega": 0.0288, "theta": -0.0087, "rho": 0.0038, "theo": 0.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "KO261211P00108000", "bid": 11.8, "bid_size": 164.0, "ask": 13.6, "ask_size": 18.0, "iv": 0.239, "open_interest": 0.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0131, "vega": 0.026, "theta": -0.0081, "rho": -0.0682, "theo": 12.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "KO261211C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 497.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.01, "vega": 0.0218, "theta": -0.0068, "rho": 0.0027, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 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": "KO261211P00110000", "bid": 13.65, "bid_size": 151.0, "ask": 15.6, "ask_size": 30.0, "iv": 0.2346, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0092, "vega": 0.0193, "theta": -0.0063, "rho": -0.0695, "theo": 14.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "KO261218C00032500", "bid": 62.15, "bid_size": 446.0, "ask": 64.35, "ask_size": 471.0, "iv": 1.1695, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0195, "theo": 63.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.4, "last_trade_time": "2026-10-21T13:22:37", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "KO261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.0924, "open_interest": 2047.0, "volume": 1.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:46:53", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "KO261218C00035000", "bid": 59.45, "bid_size": 446.0, "ask": 62.0, "ask_size": 472.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.021, "theo": 60.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-10-16T09:30:06", "percent_change": 0.0, "prev_day_close": 60.7249984741211}, {"option": "KO261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 1.059, "open_interest": 2090.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T09:51:17", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "KO261218C00037500", "bid": 56.2, "bid_size": 204.0, "ask": 59.6, "ask_size": 180.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0225, "theo": 58.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.7, "last_trade_time": "2026-07-15T13:55:01", "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "KO261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.9532, "open_interest": 1370.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-29T14:47:28", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "KO261218C00040000", "bid": 54.65, "bid_size": 185.0, "ask": 56.85, "ask_size": 180.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.024, "theo": 55.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.99, "last_trade_time": "2026-09-30T11:55:00", "percent_change": 0.0, "prev_day_close": 55.7749996185303}, {"option": "KO261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.8389, "open_interest": 619.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0005, "rho": -0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "KO261218C00042500", "bid": 52.0, "bid_size": 191.0, "ask": 55.35, "ask_size": 181.0, "iv": 1.4189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0256, "theo": 53.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.74, "last_trade_time": "2026-07-15T13:57:56", "percent_change": 0.0, "prev_day_close": 53.2249984741211}, {"option": "KO261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 342.0, "iv": 0.9929, "open_interest": 115.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0007, "rho": -0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-12T13:08:46", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "KO261218C00045000", "bid": 48.8, "bid_size": 198.0, "ask": 52.85, "ask_size": 180.0, "iv": 0.9972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0271, "theo": 50.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.85, "last_trade_time": "2026-06-01T14:05:13", "percent_change": 0.0, "prev_day_close": 50.8000011444092}, {"option": "KO261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 311.0, "iv": 0.9058, "open_interest": 201.0, "volume": 2.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.001, "theta": -0.0008, "rho": -0.0001, "theo": 0.0059, "change": -0.18, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T09:31:45", "percent_change": -81.8182, "prev_day_close": 0.0299999993294477}, {"option": "KO261218C00047500", "bid": 46.5, "bid_size": 185.0, "ask": 50.2, "ask_size": 180.0, "iv": 0.9659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0003, "rho": 0.0286, "theo": 48.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.85, "last_trade_time": "2026-01-26T12:20:00", "percent_change": 0.0, "prev_day_close": 48.4000015258789}, {"option": "KO261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 212.0, "iv": 0.856, "open_interest": 745.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0012, "theta": -0.001, "rho": -0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-24T10:56:49", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "KO261218C00050000", "bid": 44.9, "bid_size": 185.0, "ask": 46.8, "ask_size": 180.0, "iv": 0.8906, "open_interest": 8.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0004, "rho": 0.0301, "theo": 45.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.6, "last_trade_time": "2026-10-14T13:04:24", "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "KO261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 66.0, "iv": 0.7375, "open_interest": 3598.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0011, "rho": -0.0002, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T11:14:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KO261218C00052500", "bid": 41.3, "bid_size": 216.0, "ask": 45.25, "ask_size": 180.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0005, "rho": 0.0316, "theo": 43.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.2, "last_trade_time": "2026-09-15T09:36:08", "percent_change": 0.0, "prev_day_close": 43.375}, {"option": "KO261218P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.9656, "open_interest": 1150.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0013, "rho": -0.0002, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-12T11:55:38", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "KO261218C00055000", "bid": 38.9, "bid_size": 196.0, "ask": 42.15, "ask_size": 180.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0006, "rho": 0.0332, "theo": 40.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.64, "last_trade_time": "2026-09-02T12:42:18", "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "KO261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 408.0, "iv": 0.7055, "open_interest": 481.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0015, "rho": -0.0002, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-14T13:08:09", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "KO261218C00057500", "bid": 37.05, "bid_size": 230.0, "ask": 39.6, "ask_size": 193.0, "iv": 0.6165, "open_interest": 50.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.001, "theta": -0.0008, "rho": 0.0347, "theo": 38.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.6, "last_trade_time": "2026-07-07T09:36:21", "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "KO261218P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 532.0, "iv": 0.8532, "open_interest": 507.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0005, "vega": 0.0027, "theta": -0.0017, "rho": -0.0003, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T10:31:09", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "KO261218C00060000", "bid": 34.55, "bid_size": 284.0, "ask": 37.1, "ask_size": 217.0, "iv": 0.5364, "open_interest": 160.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0009, "rho": 0.0362, "theo": 35.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-10-14T11:23:55", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "KO261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 553.0, "iv": 0.7422, "open_interest": 1404.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0006, "vega": 0.0033, "theta": -0.0019, "rho": -0.0004, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T10:31:09", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "KO261218C00062500", "bid": 32.6, "bid_size": 201.0, "ask": 34.6, "ask_size": 191.0, "iv": 0.7582, "open_interest": 479.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0004, "vega": 0.0017, "theta": -0.001, "rho": 0.0377, "theo": 33.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.2, "last_trade_time": "2026-10-13T09:32:36", "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "KO261218P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.4999, "open_interest": 3514.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0007, "vega": 0.0039, "theta": -0.0021, "rho": -0.0004, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T12:49:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KO261218C00065000", "bid": 30.0, "bid_size": 826.0, "ask": 31.95, "ask_size": 848.0, "iv": 0.6301, "open_interest": 3636.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0005, "vega": 0.002, "theta": -0.0012, "rho": 0.0393, "theo": 30.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.75, "last_trade_time": "2026-10-01T10:51:39", "percent_change": 0.0, "prev_day_close": 30.875}, {"option": "KO261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 13.0, "iv": 0.4464, "open_interest": 1460.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.001, "vega": 0.0046, "theta": -0.0023, "rho": -0.0005, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T13:45:48", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "KO261218C00067500", "bid": 27.5, "bid_size": 815.0, "ask": 29.25, "ask_size": 840.0, "iv": 0.4839, "open_interest": 576.0, "volume": 3.0, "delta": 0.9971, "gamma": 0.0007, "vega": 0.0023, "theta": -0.0013, "rho": 0.0408, "theo": 28.3463, "change": -2.1, "open": 26.9, "high": 26.9, "low": 26.9, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-11-06T09:41:40", "percent_change": -7.24138, "prev_day_close": 28.375}, {"option": "KO261218P00067500", "bid": 0.02, "bid_size": 2.0, "ask": 0.08, "ask_size": 412.0, "iv": 0.454, "open_interest": 4006.0, "volume": 1.0, "delta": -0.0058, "gamma": 0.0012, "vega": 0.0055, "theta": -0.0025, "rho": -0.0006, "theo": 0.0247, "change": -0.105, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T13:37:14", "percent_change": -84.0, "prev_day_close": 0.0499999988824129}, {"option": "KO261218C00070000", "bid": 25.0, "bid_size": 830.0, "ask": 27.15, "ask_size": 873.0, "iv": 0.5674, "open_interest": 1127.0, "volume": 1.0, "delta": 0.9965, "gamma": 0.0009, "vega": 0.003, "theta": -0.0015, "rho": 0.0423, "theo": 25.8544, "change": -2.445, "open": 23.88, "high": 23.88, "low": 23.88, "tick": "down", "last_trade_price": 23.88, "last_trade_time": "2026-11-06T09:30:10", "percent_change": -9.28775, "prev_day_close": 25.875}, {"option": "KO261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 376.0, "iv": 0.3855, "open_interest": 8199.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0016, "vega": 0.0066, "theta": -0.0028, "rho": -0.0007, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T15:49:01", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "KO261218C00072500", "bid": 22.9, "bid_size": 759.0, "ask": 24.15, "ask_size": 847.0, "iv": 0.4901, "open_interest": 630.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0012, "vega": 0.0041, "theta": -0.0018, "rho": 0.044, "theo": 23.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-10-27T15:59:21", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "KO261218P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 556.0, "iv": 0.3755, "open_interest": 3523.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0021, "vega": 0.0081, "theta": -0.0031, "rho": -0.0009, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:10:12", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "KO261218C00075000", "bid": 20.0, "bid_size": 830.0, "ask": 21.55, "ask_size": 830.0, "iv": 0.0, "open_interest": 2246.0, "volume": 4.0, "delta": 0.9939, "gamma": 0.0018, "vega": 0.0049, "theta": -0.0022, "rho": 0.0455, "theo": 20.8738, "change": -0.625, "open": 18.96, "high": 20.75, "low": 18.96, "tick": "up", "last_trade_price": 20.75, "last_trade_time": "2026-11-06T15:49:38", "percent_change": -2.92398, "prev_day_close": 20.8249998092651}, {"option": "KO261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 487.0, "iv": 0.3255, "open_interest": 2763.0, "volume": 30.0, "delta": -0.0117, "gamma": 0.0029, "vega": 0.0103, "theta": -0.0036, "rho": -0.0012, "theo": 0.0415, "change": -0.035, "open": 0.02, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:44:10", "percent_change": -77.7778, "prev_day_close": 0.0550000006332994}, {"option": "KO261218C00077500", "bid": 18.0, "bid_size": 684.0, "ask": 19.05, "ask_size": 842.0, "iv": 0.3861, "open_interest": 752.0, "volume": 2.0, "delta": 0.9909, "gamma": 0.0029, "vega": 0.0077, "theta": -0.003, "rho": 0.0473, "theo": 18.3878, "change": -0.35, "open": 18.6, "high": 18.6, "low": 18.6, "tick": "no_change", "last_trade_price": 18.6, "last_trade_time": "2026-11-06T11:17:30", "percent_change": -1.84696, "prev_day_close": 18.625}, {"option": "KO261218P00077500", "bid": 0.01, "bid_size": 268.0, "ask": 0.09, "ask_size": 1163.0, "iv": 0.2909, "open_interest": 4789.0, "volume": 11.0, "delta": -0.0166, "gamma": 0.0043, "vega": 0.014, "theta": -0.0045, "rho": -0.0017, "theo": 0.0565, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:41:24", "percent_change": 11.1111, "prev_day_close": 0.0500000016763806}, {"option": "KO261218C00080000", "bid": 15.45, "bid_size": 728.0, "ask": 16.8, "ask_size": 849.0, "iv": 0.3688, "open_interest": 4024.0, "volume": 3.0, "delta": 0.9848, "gamma": 0.0049, "vega": 0.0124, "theta": -0.0044, "rho": 0.0492, "theo": 15.9103, "change": -0.375, "open": 15.8, "high": 16.15, "low": 15.8, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-11-06T12:46:40", "percent_change": -2.26929, "prev_day_close": 16.2749996185303}, {"option": "KO261218P00080000", "bid": 0.01, "bid_size": 694.0, "ask": 0.21, "ask_size": 2491.0, "iv": 0.2863, "open_interest": 2763.0, "volume": 147.0, "delta": -0.0256, "gamma": 0.0067, "vega": 0.0202, "theta": -0.0061, "rho": -0.0027, "theo": 0.0859, "change": -0.055, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:41:54", "percent_change": -52.381, "prev_day_close": 0.0750000011175871}, {"option": "KO261218C00082500", "bid": 13.25, "bid_size": 275.0, "ask": 14.35, "ask_size": 845.0, "iv": 0.3571, "open_interest": 1778.0, "volume": 16.0, "delta": 0.972, "gamma": 0.0088, "vega": 0.0202, "theta": -0.007, "rho": 0.0511, "theo": 13.4526, "change": -0.95, "open": 12.95, "high": 13.4, "low": 12.95, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-11-06T13:53:27", "percent_change": -6.83453, "prev_day_close": 13.8000001907349}, {"option": "KO261218P00082500", "bid": 0.1, "bid_size": 141.0, "ask": 0.19, "ask_size": 719.0, "iv": 0.2573, "open_interest": 3421.0, "volume": 4.0, "delta": -0.0425, "gamma": 0.0109, "vega": 0.0303, "theta": -0.0088, "rho": -0.0044, "theo": 0.1439, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.13, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T15:33:52", "percent_change": 2.23517e-06, "prev_day_close": 0.140000000596046}, {"option": "KO261218C00085000", "bid": 10.8, "bid_size": 393.0, "ask": 11.85, "ask_size": 847.0, "iv": 0.307, "open_interest": 1748.0, "volume": 11.0, "delta": 0.9468, "gamma": 0.0156, "vega": 0.0351, "theta": -0.0112, "rho": 0.0525, "theo": 11.0351, "change": 0.335, "open": 10.9, "high": 11.51, "low": 10.9, "tick": "up", "last_trade_price": 11.51, "last_trade_time": "2026-11-06T13:11:45", "percent_change": 2.99777, "prev_day_close": 11.3250002861023}, {"option": "KO261218P00085000", "bid": 0.17, "bid_size": 565.0, "ask": 0.29, "ask_size": 215.0, "iv": 0.2367, "open_interest": 5450.0, "volume": 152.0, "delta": -0.0724, "gamma": 0.0176, "vega": 0.0457, "theta": -0.0127, "rho": -0.0074, "theo": 0.2544, "change": 0.01, "open": 0.46, "high": 0.46, "low": 0.22, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T15:51:41", "percent_change": 3.57143, "prev_day_close": 0.245000004768372}, {"option": "KO261218C00087500", "bid": 8.55, "bid_size": 28.0, "ask": 8.95, "ask_size": 421.0, "iv": 0.239, "open_interest": 2140.0, "volume": 515.0, "delta": 0.9004, "gamma": 0.0261, "vega": 0.0555, "theta": -0.017, "rho": 0.0551, "theo": 8.6995, "change": 0.05, "open": 7.4, "high": 9.0, "low": 6.95, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-11-06T15:46:58", "percent_change": 0.564973, "prev_day_close": 8.72499990463257}, {"option": "KO261218P00087500", "bid": 0.43, "bid_size": 79.0, "ask": 0.56, "ask_size": 657.0, "iv": 0.2356, "open_interest": 3425.0, "volume": 197.0, "delta": -0.1227, "gamma": 0.0274, "vega": 0.0668, "theta": -0.0179, "rho": -0.0124, "theo": 0.4579, "change": 0.055, "open": 0.64, "high": 0.7, "low": 0.39, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-06T15:37:28", "percent_change": 11.3402, "prev_day_close": 0.465000003576279}, {"option": "KO261218C00090000", "bid": 6.4, "bid_size": 17.0, "ask": 6.95, "ask_size": 682.0, "iv": 0.2388, "open_interest": 8868.0, "volume": 28.0, "delta": 0.8231, "gamma": 0.04, "vega": 0.0836, "theta": -0.0239, "rho": 0.0565, "theo": 6.5104, "change": -0.15, "open": 4.7, "high": 6.85, "low": 4.7, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T15:47:11", "percent_change": -2.25564, "prev_day_close": 6.59999990463257}, {"option": "KO261218P00090000", "bid": 0.81, "bid_size": 11.0, "ask": 0.87, "ask_size": 7.0, "iv": 0.2202, "open_interest": 4024.0, "volume": 327.0, "delta": -0.2025, "gamma": 0.04, "vega": 0.0919, "theta": -0.0239, "rho": -0.02, "theo": 0.8212, "change": -0.035, "open": 1.4, "high": 1.63, "low": 0.72, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-11-06T15:59:04", "percent_change": -4.04624, "prev_day_close": 0.820000022649765}, {"option": "KO261218C00092500", "bid": 4.45, "bid_size": 166.0, "ask": 4.7, "ask_size": 457.0, "iv": 0.2116, "open_interest": 10513.0, "volume": 31.0, "delta": 0.7081, "gamma": 0.0538, "vega": 0.1103, "theta": -0.0299, "rho": 0.0545, "theo": 4.567, "change": -0.15, "open": 3.48, "high": 5.0, "low": 3.45, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-06T15:50:08", "percent_change": -3.19149, "prev_day_close": 4.72499990463257}, {"option": "KO261218P00092500", "bid": 1.38, "bid_size": 114.0, "ask": 1.48, "ask_size": 15.0, "iv": 0.2108, "open_interest": 2023.0, "volume": 180.0, "delta": -0.316, "gamma": 0.0526, "vega": 0.1151, "theta": -0.0292, "rho": -0.0302, "theo": 1.4306, "change": -0.02, "open": 2.27, "high": 2.3, "low": 1.27, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-06T15:59:07", "percent_change": -1.36986, "prev_day_close": 1.375}, {"option": "KO261218C00095000", "bid": 2.86, "bid_size": 222.0, "ask": 3.1, "ask_size": 424.0, "iv": 0.2054, "open_interest": 10214.0, "volume": 266.0, "delta": 0.5621, "gamma": 0.0622, "vega": 0.1263, "theta": -0.0327, "rho": 0.0479, "theo": 2.9764, "change": -0.095, "open": 1.99, "high": 3.35, "low": 1.99, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-11-06T15:33:50", "percent_change": -3.04, "prev_day_close": 3.02999997138977}, {"option": "KO261218P00095000", "bid": 2.31, "bid_size": 288.0, "ask": 2.46, "ask_size": 242.0, "iv": 0.205, "open_interest": 879.0, "volume": 188.0, "delta": -0.4584, "gamma": 0.0607, "vega": 0.1278, "theta": -0.0319, "rho": -0.0422, "theo": 2.3866, "change": -0.09, "open": 3.7, "high": 3.7, "low": 2.17, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-06T15:48:39", "percent_change": -3.71901, "prev_day_close": 2.32500004768372}, {"option": "KO261218C00097500", "bid": 1.74, "bid_size": 74.0, "ask": 1.92, "ask_size": 619.0, "iv": 0.2044, "open_interest": 3554.0, "volume": 209.0, "delta": 0.4072, "gamma": 0.061, "vega": 0.1248, "theta": -0.0312, "rho": 0.0376, "theo": 1.8042, "change": -0.115, "open": 0.94, "high": 2.06, "low": 0.94, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T15:40:27", "percent_change": -6.00522, "prev_day_close": 1.83999997377396}, {"option": "KO261218P00097500", "bid": 3.45, "bid_size": 632.0, "ask": 3.85, "ask_size": 255.0, "iv": 0.1941, "open_interest": 687.0, "volume": 17.0, "delta": -0.6097, "gamma": 0.06, "vega": 0.1237, "theta": -0.0307, "rho": -0.0534, "theo": 3.7513, "change": -0.15, "open": 5.2, "high": 5.2, "low": 3.5, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-06T15:45:17", "percent_change": -3.94737, "prev_day_close": 3.64999997615814}, {"option": "KO261218C00100000", "bid": 1.01, "bid_size": 25.0, "ask": 1.11, "ask_size": 351.0, "iv": 0.2052, "open_interest": 3747.0, "volume": 460.0, "delta": 0.2712, "gamma": 0.0512, "vega": 0.1075, "theta": -0.0262, "rho": 0.0265, "theo": 1.0333, "change": -0.055, "open": 0.67, "high": 1.21, "low": 0.6, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-11-06T15:57:46", "percent_change": -5.02283, "prev_day_close": 1.02500003576279}, {"option": "KO261218P00100000", "bid": 5.0, "bid_size": 604.0, "ask": 5.85, "ask_size": 637.0, "iv": 0.1944, "open_interest": 164.0, "volume": 0.0, "delta": -0.7436, "gamma": 0.0507, "vega": 0.1044, "theta": -0.0259, "rho": -0.0611, "theo": 5.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-05T13:57:14", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "KO261218C00105000", "bid": 0.26, "bid_size": 157.0, "ask": 0.35, "ask_size": 251.0, "iv": 0.2088, "open_interest": 2650.0, "volume": 42.0, "delta": 0.1004, "gamma": 0.0261, "vega": 0.0585, "theta": -0.014, "rho": 0.0104, "theo": 0.3045, "change": -0.015, "open": 0.24, "high": 0.36, "low": 0.18, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T15:08:57", "percent_change": -4.61539, "prev_day_close": 0.304999992251396}, {"option": "KO261218P00105000", "bid": 9.0, "bid_size": 502.0, "ask": 10.75, "ask_size": 671.0, "iv": 0.219, "open_interest": 122.0, "volume": 0.0, "delta": -0.9113, "gamma": 0.025, "vega": 0.0524, "theta": -0.0134, "rho": -0.0686, "theo": 9.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-04T09:41:09", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "KO261218C00110000", "bid": 0.05, "bid_size": 332.0, "ask": 0.13, "ask_size": 735.0, "iv": 0.2209, "open_interest": 692.0, "volume": 5.0, "delta": 0.0334, "gamma": 0.0104, "vega": 0.0254, "theta": -0.0061, "rho": 0.0035, "theo": 0.0877, "change": -0.02, "open": 0.05, "high": 0.09, "low": 0.05, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T13:15:07", "percent_change": -18.1818, "prev_day_close": 0.0899999979883432}, {"option": "KO261218P00110000", "bid": 13.75, "bid_size": 256.0, "ask": 15.5, "ask_size": 267.0, "iv": 0.2202, "open_interest": 19.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0092, "vega": 0.0204, "theta": -0.0054, "rho": -0.071, "theo": 14.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-11-02T13:16:54", "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "KO261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 330.0, "iv": 0.2536, "open_interest": 18.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0054, "vega": 0.0154, "theta": -0.0042, "rho": 0.0019, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T14:27:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KO261218P00115000", "bid": 18.5, "bid_size": 274.0, "ask": 20.65, "ask_size": 268.0, "iv": 0.246, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0046, "vega": 0.0121, "theta": -0.0036, "rho": -0.0739, "theo": 19.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5750007629395}, {"option": "KO261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 195.0, "iv": 0.2981, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0038, "vega": 0.0124, "theta": -0.004, "rho": 0.0015, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "KO261218P00120000", "bid": 23.2, "bid_size": 185.0, "ask": 26.45, "ask_size": 192.0, "iv": 0.4173, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0032, "vega": 0.0096, "theta": -0.0034, "rho": -0.0768, "theo": 24.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "KO261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 207.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0028, "vega": 0.0106, "theta": -0.0039, "rho": 0.0012, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "KO261218P00125000", "bid": 28.2, "bid_size": 185.0, "ask": 31.35, "ask_size": 180.0, "iv": 0.4625, "open_interest": 2.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0024, "vega": 0.0081, "theta": -0.0033, "rho": -0.0799, "theo": 29.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.7, "last_trade_time": "2026-10-28T09:42:22", "percent_change": 0.0, "prev_day_close": 29.5249996185303}, {"option": "KO261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 171.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0022, "vega": 0.0091, "theta": -0.0038, "rho": 0.001, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "KO261218P00130000", "bid": 33.2, "bid_size": 185.0, "ask": 36.5, "ask_size": 180.0, "iv": 0.5427, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0018, "vega": 0.0071, "theta": -0.0031, "rho": -0.0832, "theo": 34.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5999984741211}, {"option": "KO261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 184.0, "iv": 0.4142, "open_interest": 3.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0018, "vega": 0.0079, "theta": -0.0036, "rho": 0.0009, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T10:13:41", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "KO261218P00135000", "bid": 38.15, "bid_size": 185.0, "ask": 41.05, "ask_size": 180.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0015, "vega": 0.0062, "theta": -0.003, "rho": -0.0861, "theo": 39.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.6, "last_trade_time": "2026-10-27T14:43:50", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "KO261224C00050000", "bid": 44.05, "bid_size": 106.0, "ask": 47.85, "ask_size": 7.0, "iv": 0.9516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0003, "rho": 0.0301, "theo": 45.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0249996185303}, {"option": "KO261224P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.2574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0009, "rho": -0.0002, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261224C00055000", "bid": 38.85, "bid_size": 105.0, "ask": 42.85, "ask_size": 5.0, "iv": 0.7087, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0004, "rho": 0.0332, "theo": 40.8071, "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": 41.0249996185303}, {"option": "KO261224P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.1008, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0003, "vega": 0.0023, "theta": -0.0012, "rho": -0.0002, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261224C00060000", "bid": 33.75, "bid_size": 106.0, "ask": 37.85, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0006, "rho": 0.0362, "theo": 35.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0749988555908}, {"option": "KO261224P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 0.957, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0006, "vega": 0.0034, "theta": -0.0016, "rho": -0.0004, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261224C00065000", "bid": 28.75, "bid_size": 107.0, "ask": 32.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0005, "vega": 0.0018, "theta": -0.001, "rho": 0.0394, "theo": 30.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0000009536743}, {"option": "KO261224P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 183.0, "iv": 0.8233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.001, "vega": 0.005, "theta": -0.002, "rho": -0.0006, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261224C00070000", "bid": 23.8, "bid_size": 106.0, "ask": 27.9, "ask_size": 7.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.001, "vega": 0.0035, "theta": -0.0017, "rho": 0.0428, "theo": 25.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "KO261224P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 182.0, "iv": 0.6975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0018, "vega": 0.0082, "theta": -0.0029, "rho": -0.001, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KO261224C00075000", "bid": 19.15, "bid_size": 105.0, "ask": 22.9, "ask_size": 5.0, "iv": 0.4119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0027, "vega": 0.0094, "theta": -0.0034, "rho": 0.0476, "theo": 20.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.125}, {"option": "KO261224P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 185.0, "iv": 0.5795, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0038, "vega": 0.0155, "theta": -0.0049, "rho": -0.0021, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 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": "KO261224C00080000", "bid": 14.4, "bid_size": 149.0, "ask": 17.95, "ask_size": 15.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0075, "vega": 0.0235, "theta": -0.0078, "rho": 0.0538, "theo": 15.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1750001907349}, {"option": "KO261224P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 172.0, "iv": 0.4684, "open_interest": 0.0, "volume": 100.0, "delta": -0.0414, "gamma": 0.0088, "vega": 0.0317, "theta": -0.0091, "rho": -0.005, "theo": 0.1706, "change": 0.13, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T10:36:37", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "KO261224C00084000", "bid": 10.5, "bid_size": 149.0, "ask": 14.05, "ask_size": 24.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.016, "vega": 0.0464, "theta": -0.014, "rho": 0.0609, "theo": 12.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "KO261224P00084000", "bid": 0.07, "bid_size": 263.0, "ask": 2.37, "ask_size": 387.0, "iv": 0.3897, "open_interest": 1.0, "volume": 0.0, "delta": -0.0841, "gamma": 0.0167, "vega": 0.0546, "theta": -0.0147, "rho": -0.01, "theo": 0.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T15:50:00", "percent_change": 0.0, "prev_day_close": 1.21999994292855}, {"option": "KO261224C00085000", "bid": 10.7, "bid_size": 56.0, "ask": 13.1, "ask_size": 14.0, "iv": 0.3668, "open_interest": 4.0, "volume": 3.0, "delta": 0.9171, "gamma": 0.0189, "vega": 0.0516, "theta": -0.0159, "rho": 0.0602, "theo": 11.1827, "change": -0.265, "open": 11.56, "high": 11.56, "low": 11.56, "tick": "down", "last_trade_price": 11.56, "last_trade_time": "2026-11-06T13:10:36", "percent_change": -2.24102, "prev_day_close": 11.9000000953674}, {"option": "KO261224P00085000", "bid": 0.1, "bid_size": 195.0, "ask": 0.45, "ask_size": 9.0, "iv": 0.2323, "open_interest": 3.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.0194, "vega": 0.0615, "theta": -0.0164, "rho": -0.0117, "theo": 0.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-05T11:52:36", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "KO261224C00086000", "bid": 8.6, "bid_size": 149.0, "ask": 12.2, "ask_size": 27.0, "iv": 0.2781, "open_interest": 0.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0222, "vega": 0.0619, "theta": -0.0179, "rho": 0.0641, "theo": 10.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "KO261224P00086000", "bid": 0.2, "bid_size": 239.0, "ask": 2.5, "ask_size": 92.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0225, "vega": 0.0696, "theta": -0.0182, "rho": -0.0138, "theo": 0.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000000149012}, {"option": "KO261224C00087000", "bid": 7.7, "bid_size": 148.0, "ask": 11.25, "ask_size": 23.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": 0.878, "gamma": 0.0258, "vega": 0.0683, "theta": -0.02, "rho": 0.0627, "theo": 9.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "KO261224P00087000", "bid": 0.3, "bid_size": 191.0, "ask": 1.94, "ask_size": 85.0, "iv": 0.3082, "open_interest": 0.0, "volume": 2.0, "delta": -0.1397, "gamma": 0.0258, "vega": 0.0775, "theta": -0.02, "rho": -0.0163, "theo": 0.6276, "change": -0.505, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T10:31:16", "percent_change": -38.6973, "prev_day_close": 1.12000003457069}, {"option": "KO261224C00088000", "bid": 6.8, "bid_size": 291.0, "ask": 10.4, "ask_size": 33.0, "iv": 0.2607, "open_interest": 0.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0298, "vega": 0.0796, "theta": -0.022, "rho": 0.0662, "theo": 8.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "KO261224P00088000", "bid": 0.49, "bid_size": 27.0, "ask": 2.69, "ask_size": 120.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": -0.1646, "gamma": 0.0295, "vega": 0.0864, "theta": -0.0218, "rho": -0.0188, "theo": 0.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5900000333786}, {"option": "KO261224C00089000", "bid": 5.9, "bid_size": 166.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.2493, "open_interest": 0.0, "volume": 0.0, "delta": 0.8244, "gamma": 0.034, "vega": 0.0881, "theta": -0.024, "rho": 0.0641, "theo": 7.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "KO261224P00089000", "bid": 0.66, "bid_size": 9.0, "ask": 1.41, "ask_size": 26.0, "iv": 0.2523, "open_interest": 0.0, "volume": 0.0, "delta": -0.1931, "gamma": 0.0335, "vega": 0.0955, "theta": -0.0236, "rho": -0.0222, "theo": 0.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.03499999642372}, {"option": "KO261224C00090000", "bid": 5.05, "bid_size": 313.0, "ask": 8.45, "ask_size": 29.0, "iv": 0.2307, "open_interest": 0.0, "volume": 0.0, "delta": 0.7912, "gamma": 0.0383, "vega": 0.0985, "theta": -0.0259, "rho": 0.0666, "theo": 6.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "KO261224P00090000", "bid": 0.69, "bid_size": 259.0, "ask": 1.17, "ask_size": 45.0, "iv": 0.2181, "open_interest": 9.0, "volume": 0.0, "delta": -0.226, "gamma": 0.0377, "vega": 0.1041, "theta": -0.0254, "rho": -0.0255, "theo": 1.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T13:05:44", "percent_change": 0.0, "prev_day_close": 0.940000027418136}, {"option": "KO261224C00091000", "bid": 4.8, "bid_size": 325.0, "ask": 7.0, "ask_size": 38.0, "iv": 0.2209, "open_interest": 2.0, "volume": 1.0, "delta": 0.7532, "gamma": 0.0428, "vega": 0.1091, "theta": -0.0276, "rho": 0.0683, "theo": 5.9702, "change": -1.95, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-06T09:30:10", "percent_change": -31.9672, "prev_day_close": 5.90000009536743}, {"option": "KO261224P00091000", "bid": 1.16, "bid_size": 5.0, "ask": 3.2, "ask_size": 44.0, "iv": 0.3033, "open_interest": 0.0, "volume": 2.0, "delta": -0.2634, "gamma": 0.0419, "vega": 0.1132, "theta": -0.027, "rho": -0.0292, "theo": 1.2921, "change": -0.02, "open": 1.77, "high": 1.77, "low": 1.77, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-11-06T10:31:16", "percent_change": -1.11732, "prev_day_close": 2.16500002145767}, {"option": "KO261224C00092000", "bid": 4.95, "bid_size": 37.0, "ask": 5.5, "ask_size": 55.0, "iv": 0.2237, "open_interest": 0.0, "volume": 0.0, "delta": 0.7104, "gamma": 0.0469, "vega": 0.1164, "theta": -0.029, "rho": 0.0643, "theo": 5.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "KO261224P00092000", "bid": 1.43, "bid_size": 3.0, "ask": 1.66, "ask_size": 23.0, "iv": 0.2227, "open_interest": 2.0, "volume": 0.0, "delta": -0.3055, "gamma": 0.046, "vega": 0.1208, "theta": -0.0285, "rho": -0.034, "theo": 1.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-05T12:02:11", "percent_change": 0.0, "prev_day_close": 1.5349999666214}, {"option": "KO261224C00093000", "bid": 4.3, "bid_size": 11.0, "ask": 4.7, "ask_size": 18.0, "iv": 0.2179, "open_interest": 0.0, "volume": 1.0, "delta": 0.663, "gamma": 0.0506, "vega": 0.1251, "theta": -0.0302, "rho": 0.0641, "theo": 4.5087, "change": -0.525, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T12:41:30", "percent_change": -10.0478, "prev_day_close": 4.625}, {"option": "KO261224P00093000", "bid": 1.75, "bid_size": 5.0, "ask": 2.01, "ask_size": 40.0, "iv": 0.2209, "open_interest": 0.0, "volume": 0.0, "delta": -0.3524, "gamma": 0.0498, "vega": 0.1278, "theta": -0.0298, "rho": -0.0383, "theo": 1.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85500001907349}, {"option": "KO261224C00094000", "bid": 3.65, "bid_size": 38.0, "ask": 4.2, "ask_size": 55.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": 0.6116, "gamma": 0.0535, "vega": 0.1317, "theta": -0.031, "rho": 0.0626, "theo": 3.8586, "change": 0.0, "open": 0.0, "high": 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": "KO261224P00094000", "bid": 2.11, "bid_size": 20.0, "ask": 2.38, "ask_size": 88.0, "iv": 0.217, "open_interest": 0.0, "volume": 1.0, "delta": -0.4037, "gamma": 0.053, "vega": 0.1332, "theta": -0.0306, "rho": -0.0426, "theo": 2.2156, "change": -0.145, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T14:49:03", "percent_change": -6.4588, "prev_day_close": 2.18499994277954}, {"option": "KO261224C00095000", "bid": 3.05, "bid_size": 51.0, "ask": 3.65, "ask_size": 55.0, "iv": 0.2184, "open_interest": 0.0, "volume": 0.0, "delta": 0.5572, "gamma": 0.0553, "vega": 0.1358, "theta": -0.0312, "rho": 0.0598, "theo": 3.2712, "change": 0.0, "open": 0.0, "high": 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": "KO261224P00095000", "bid": 2.55, "bid_size": 4.0, "ask": 2.85, "ask_size": 34.0, "iv": 0.2171, "open_interest": 0.0, "volume": 0.0, "delta": -0.4575, "gamma": 0.0551, "vega": 0.1362, "theta": -0.0311, "rho": -0.0473, "theo": 2.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70500004291534}, {"option": "KO261224C00096000", "bid": 2.53, "bid_size": 126.0, "ask": 3.1, "ask_size": 129.0, "iv": 0.2155, "open_interest": 3.0, "volume": 3.0, "delta": 0.5018, "gamma": 0.056, "vega": 0.1369, "theta": -0.0311, "rho": 0.0537, "theo": 2.7516, "change": -0.885, "open": 1.78, "high": 2.05, "low": 1.78, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T09:45:04", "percent_change": -30.1533, "prev_day_close": 2.81499993801117}, {"option": "KO261224P00096000", "bid": 2.7, "bid_size": 92.0, "ask": 3.5, "ask_size": 46.0, "iv": 0.2088, "open_interest": 1.0, "volume": 1.0, "delta": -0.513, "gamma": 0.0561, "vega": 0.137, "theta": -0.0312, "rho": -0.0525, "theo": 3.128, "change": 0.925, "open": 4.13, "high": 4.13, "low": 4.13, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-11-06T09:40:30", "percent_change": 28.8612, "prev_day_close": 2.95000004768372}, {"option": "KO261224C00097000", "bid": 2.11, "bid_size": 14.0, "ask": 2.62, "ask_size": 69.0, "iv": 0.2148, "open_interest": 0.0, "volume": 1.0, "delta": 0.4466, "gamma": 0.0554, "vega": 0.136, "theta": -0.0305, "rho": 0.0497, "theo": 2.3004, "change": -0.145, "open": 2.44, "high": 2.44, "low": 2.44, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-11-06T15:08:20", "percent_change": -5.60928, "prev_day_close": 2.42499995231628}, {"option": "KO261224P00097000", "bid": 3.3, "bid_size": 161.0, "ask": 3.85, "ask_size": 70.0, "iv": 0.2017, "open_interest": 1.0, "volume": 11.0, "delta": -0.5684, "gamma": 0.0557, "vega": 0.1352, "theta": -0.0307, "rho": -0.0569, "theo": 3.6876, "change": -0.03, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T14:20:19", "percent_change": -0.849854, "prev_day_close": 3.57499992847443}, {"option": "KO261224C00098000", "bid": 1.81, "bid_size": 25.0, "ask": 2.09, "ask_size": 99.0, "iv": 0.2129, "open_interest": 16.0, "volume": 6.0, "delta": 0.3935, "gamma": 0.0535, "vega": 0.1326, "theta": -0.0296, "rho": 0.0451, "theo": 1.9163, "change": -0.135, "open": 1.91, "high": 1.91, "low": 1.83, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-06T15:34:32", "percent_change": -6.87023, "prev_day_close": 1.89000004529953}, {"option": "KO261224P00098000", "bid": 3.95, "bid_size": 24.0, "ask": 4.45, "ask_size": 21.0, "iv": 0.2016, "open_interest": 0.0, "volume": 0.0, "delta": -0.6217, "gamma": 0.054, "vega": 0.1303, "theta": -0.0299, "rho": -0.0599, "theo": 4.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "KO261224C00099000", "bid": 1.45, "bid_size": 4.0, "ask": 1.81, "ask_size": 116.0, "iv": 0.2113, "open_interest": 3.0, "volume": 28.0, "delta": 0.3445, "gamma": 0.0507, "vega": 0.1272, "theta": -0.0283, "rho": 0.0403, "theo": 1.5983, "change": -0.065, "open": 1.41, "high": 1.68, "low": 1.41, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-06T12:38:51", "percent_change": -3.83481, "prev_day_close": 1.64999997615814}, {"option": "KO261224P00099000", "bid": 4.6, "bid_size": 31.0, "ask": 5.1, "ask_size": 17.0, "iv": 0.1991, "open_interest": 0.0, "volume": 0.0, "delta": -0.6715, "gamma": 0.0513, "vega": 0.1234, "theta": -0.0287, "rho": -0.0626, "theo": 5.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "KO261224C00100000", "bid": 0.99, "bid_size": 106.0, "ask": 1.51, "ask_size": 142.0, "iv": 0.2068, "open_interest": 0.0, "volume": 145.0, "delta": 0.2996, "gamma": 0.0473, "vega": 0.1203, "theta": -0.0269, "rho": 0.035, "theo": 1.3322, "change": -0.03, "open": 0.8, "high": 1.45, "low": 0.8, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-11-06T13:23:58", "percent_change": -2.11268, "prev_day_close": 1.35500001907349}, {"option": "KO261224P00100000", "bid": 5.25, "bid_size": 76.0, "ask": 6.05, "ask_size": 54.0, "iv": 0.2053, "open_interest": 0.0, "volume": 0.0, "delta": -0.7167, "gamma": 0.0478, "vega": 0.1172, "theta": -0.0272, "rho": -0.0671, "theo": 5.7469, "change": 0.0, "open": 0.0, "high": 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": "KO261224C00101000", "bid": 0.76, "bid_size": 99.0, "ask": 1.51, "ask_size": 44.0, "iv": 0.2271, "open_interest": 0.0, "volume": 0.0, "delta": 0.2591, "gamma": 0.0434, "vega": 0.1124, "theta": -0.0253, "rho": 0.0308, "theo": 1.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.23499998450279}, {"option": "KO261224P00101000", "bid": 5.7, "bid_size": 207.0, "ask": 7.8, "ask_size": 44.0, "iv": 0.2359, "open_interest": 0.0, "volume": 0.0, "delta": -0.7569, "gamma": 0.0438, "vega": 0.1076, "theta": -0.0256, "rho": -0.068, "theo": 6.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "KO261224C00102000", "bid": 0.71, "bid_size": 8.0, "ask": 1.03, "ask_size": 13.0, "iv": 0.2138, "open_interest": 0.0, "volume": 0.0, "delta": 0.2238, "gamma": 0.0394, "vega": 0.104, "theta": -0.0236, "rho": 0.0268, "theo": 0.9291, "change": 0.0, "open": 0.0, "high": 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": "KO261224P00102000", "bid": 6.45, "bid_size": 108.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": -0.7923, "gamma": 0.0397, "vega": 0.0987, "theta": -0.0238, "rho": -0.0693, "theo": 7.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "KO261224C00103000", "bid": 0.21, "bid_size": 364.0, "ask": 0.87, "ask_size": 41.0, "iv": 0.1958, "open_interest": 0.0, "volume": 0.0, "delta": 0.1929, "gamma": 0.0356, "vega": 0.0956, "theta": -0.0219, "rho": 0.0233, "theo": 0.7779, "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": 0.549999989569187}, {"option": "KO261224P00103000", "bid": 7.35, "bid_size": 225.0, "ask": 9.65, "ask_size": 33.0, "iv": 0.2525, "open_interest": 0.0, "volume": 0.0, "delta": -0.8234, "gamma": 0.0356, "vega": 0.0902, "theta": -0.0219, "rho": -0.0718, "theo": 8.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "KO261224C00104000", "bid": 0.21, "bid_size": 327.0, "ask": 1.55, "ask_size": 175.0, "iv": 0.2514, "open_interest": 5.0, "volume": 10.0, "delta": 0.1653, "gamma": 0.0318, "vega": 0.087, "theta": -0.0201, "rho": 0.02, "theo": 0.6478, "change": -0.08, "open": 0.35, "high": 0.5, "low": 0.02, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T11:08:50", "percent_change": -13.7931, "prev_day_close": 0.979999974370003}, {"option": "KO261224P00104000", "bid": 8.1, "bid_size": 275.0, "ask": 10.5, "ask_size": 30.0, "iv": 0.2493, "open_interest": 0.0, "volume": 0.0, "delta": -0.8507, "gamma": 0.0316, "vega": 0.0795, "theta": -0.02, "rho": -0.071, "theo": 9.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "KO261224C00105000", "bid": 0.13, "bid_size": 275.0, "ask": 2.1, "ask_size": 76.0, "iv": 0.2937, "open_interest": 2.0, "volume": 2.0, "delta": 0.1408, "gamma": 0.0283, "vega": 0.0785, "theta": -0.0182, "rho": 0.017, "theo": 0.5362, "change": -0.575, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:08:32", "percent_change": -96.6387, "prev_day_close": 1.1149999499321}, {"option": "KO261224P00105000", "bid": 9.0, "bid_size": 142.0, "ask": 11.45, "ask_size": 24.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.0279, "vega": 0.0724, "theta": -0.0179, "rho": -0.0737, "theo": 9.9988, "change": 0.0, "open": 0.0, "high": 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": "KO261224C00106000", "bid": 0.09, "bid_size": 240.0, "ask": 2.41, "ask_size": 214.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.025, "vega": 0.0702, "theta": -0.0163, "rho": 0.0145, "theo": 0.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000004470348}, {"option": "KO261224P00106000", "bid": 9.95, "bid_size": 142.0, "ask": 12.55, "ask_size": 23.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.0243, "vega": 0.062, "theta": -0.0159, "rho": -0.0726, "theo": 10.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "KO261224C00107000", "bid": 0.07, "bid_size": 300.0, "ask": 2.35, "ask_size": 203.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": 0.1003, "gamma": 0.0218, "vega": 0.0622, "theta": -0.0145, "rho": 0.0122, "theo": 0.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.2099999524653}, {"option": "KO261224P00107000", "bid": 11.0, "bid_size": 203.0, "ask": 12.65, "ask_size": 48.0, "iv": 0.2294, "open_interest": 0.0, "volume": 2.0, "delta": -0.9142, "gamma": 0.021, "vega": 0.0556, "theta": -0.014, "rho": -0.074, "theo": 11.8392, "change": 0.225, "open": 11.4, "high": 11.5, "low": 11.4, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-06T14:32:31", "percent_change": 1.99556, "prev_day_close": 11.8249998092651}, {"option": "KO261224C00108000", "bid": 0.05, "bid_size": 192.0, "ask": 2.31, "ask_size": 217.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.019, "vega": 0.0547, "theta": -0.0127, "rho": 0.0102, "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": 1.1799999717623}, {"option": "KO261224P00108000", "bid": 11.85, "bid_size": 142.0, "ask": 14.45, "ask_size": 24.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.018, "vega": 0.0465, "theta": -0.0121, "rho": -0.0735, "theo": 12.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "KO261224C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 57.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0141, "vega": 0.0414, "theta": -0.0096, "rho": 0.007, "theo": 0.1898, "change": 0.0, "open": 0.0, "high": 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": "KO261224P00110000", "bid": 13.75, "bid_size": 143.0, "ask": 16.2, "ask_size": 24.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0128, "vega": 0.0335, "theta": -0.0088, "rho": -0.0738, "theo": 14.6916, "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": 14.9750003814697}, {"option": "KO270115C00032500", "bid": 62.0, "bid_size": 468.0, "ask": 64.45, "ask_size": 501.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0195, "theo": 63.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.89, "last_trade_time": "2026-08-18T10:27:54", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "KO270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 10.0, "iv": 0.9057, "open_interest": 4191.0, "volume": 3.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0016, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:35:42", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "KO270115C00035000", "bid": 59.5, "bid_size": 465.0, "ask": 61.95, "ask_size": 501.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.021, "theo": 60.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-04-30T10:19:20", "percent_change": 0.0, "prev_day_close": 60.7750015258789}, {"option": "KO270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 44.0, "iv": 0.793, "open_interest": 7432.0, "volume": 3.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0002, "rho": 0.0, "theo": 0.0022, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T09:35:42", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "KO270115C00037500", "bid": 56.35, "bid_size": 403.0, "ask": 59.6, "ask_size": 484.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0225, "theo": 58.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2025-10-07T11:06:28", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "KO270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 319.0, "iv": 0.791, "open_interest": 701.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0003, "rho": -0.0001, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-11T15:46:25", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "KO270115C00040000", "bid": 53.85, "bid_size": 229.0, "ask": 57.1, "ask_size": 188.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.024, "theo": 55.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.88, "last_trade_time": "2026-09-14T15:40:56", "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "KO270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 30.0, "iv": 0.7394, "open_interest": 463.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0003, "rho": -0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T11:56:21", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "KO270115C00042500", "bid": 51.35, "bid_size": 190.0, "ask": 54.6, "ask_size": 220.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0256, "theo": 53.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.85, "last_trade_time": "2026-04-27T14:58:49", "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "KO270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 358.0, "iv": 0.754, "open_interest": 163.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0004, "rho": -0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-11T15:46:55", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "KO270115C00045000", "bid": 49.5, "bid_size": 469.0, "ask": 52.25, "ask_size": 220.0, "iv": 0.8596, "open_interest": 2.0, "volume": 2.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0271, "theo": 50.7838, "change": -3.335, "open": 47.84, "high": 47.84, "low": 47.84, "tick": "up", "last_trade_price": 47.84, "last_trade_time": "2026-11-06T09:30:10", "percent_change": -6.51686, "prev_day_close": 51.0500011444092}, {"option": "KO270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 572.0, "iv": 0.695, "open_interest": 242.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0005, "rho": -0.0002, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-12T11:57:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KO270115C00047500", "bid": 46.4, "bid_size": 468.0, "ask": 49.6, "ask_size": 220.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0287, "theo": 48.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.98, "last_trade_time": "2026-04-29T10:28:40", "percent_change": 0.0, "prev_day_close": 48.3000011444092}, {"option": "KO270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1413.0, "iv": 0.6487, "open_interest": 587.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0006, "rho": -0.0002, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T12:36:53", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "KO270115C00050000", "bid": 44.55, "bid_size": 532.0, "ask": 47.05, "ask_size": 529.0, "iv": 0.5654, "open_interest": 24.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0002, "rho": 0.0302, "theo": 45.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.25, "last_trade_time": "2026-10-20T11:08:44", "percent_change": 0.0, "prev_day_close": 45.7749996185303}, {"option": "KO270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 468.0, "iv": 0.6281, "open_interest": 5214.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0007, "rho": -0.0003, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T13:43:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KO270115C00052500", "bid": 42.05, "bid_size": 465.0, "ask": 44.5, "ask_size": 492.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0002, "rho": 0.032, "theo": 43.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.16, "last_trade_time": "2026-06-12T09:43:16", "percent_change": 0.0, "prev_day_close": 43.2749996185303}, {"option": "KO270115P00052500", "bid": 0.01, "bid_size": 50.0, "ask": 0.02, "ask_size": 50.0, "iv": 0.5064, "open_interest": 1363.0, "volume": 10.0, "delta": -0.0019, "gamma": 0.0003, "vega": 0.0027, "theta": -0.0008, "rho": -0.0004, "theo": 0.0115, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:44:15", "percent_change": 2.23517e-06, "prev_day_close": 0.0149999996647239}, {"option": "KO270115C00055000", "bid": 39.55, "bid_size": 460.0, "ask": 42.0, "ask_size": 478.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0003, "rho": 0.0335, "theo": 40.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.33, "last_trade_time": "2026-10-16T11:09:38", "percent_change": 0.0, "prev_day_close": 40.8250007629394}, {"option": "KO270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 364.0, "iv": 0.5302, "open_interest": 2301.0, "volume": 10.0, "delta": -0.0024, "gamma": 0.0004, "vega": 0.0032, "theta": -0.001, "rho": -0.0004, "theo": 0.0138, "change": -0.035, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:44:14", "percent_change": -77.7778, "prev_day_close": 0.0450000017881393}, {"option": "KO270115C00057500", "bid": 36.45, "bid_size": 520.0, "ask": 39.65, "ask_size": 283.0, "iv": 0.0, "open_interest": 95.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0004, "rho": 0.035, "theo": 38.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.61, "last_trade_time": "2026-09-14T10:32:30", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "KO270115P00057500", "bid": 0.01, "bid_size": 6.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.4684, "open_interest": 2483.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0005, "vega": 0.004, "theta": -0.0011, "rho": -0.0005, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:16:18", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "KO270115C00060000", "bid": 34.55, "bid_size": 328.0, "ask": 37.05, "ask_size": 258.0, "iv": 0.0, "open_interest": 2239.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0005, "rho": 0.0373, "theo": 35.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-10-12T15:53:44", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "KO270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.3856, "open_interest": 6240.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0006, "vega": 0.0048, "theta": -0.0013, "rho": -0.0007, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T15:53:56", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "KO270115C00062500", "bid": 32.5, "bid_size": 946.0, "ask": 34.1, "ask_size": 985.0, "iv": 0.0, "open_interest": 10453.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0007, "rho": 0.0388, "theo": 33.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.95, "last_trade_time": "2026-11-02T13:56:43", "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "KO270115P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1772.0, "iv": 0.418, "open_interest": 5875.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0008, "vega": 0.0059, "theta": -0.0015, "rho": -0.0008, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:02:38", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "KO270115C00065000", "bid": 30.0, "bid_size": 945.0, "ask": 31.75, "ask_size": 1003.0, "iv": 0.4199, "open_interest": 819.0, "volume": 1.0, "delta": 0.9974, "gamma": 0.0006, "vega": 0.0029, "theta": -0.001, "rho": 0.0418, "theo": 30.8443, "change": -2.25, "open": 29.0, "high": 29.0, "low": 29.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-11-06T09:36:39", "percent_change": -7.2, "prev_day_close": 30.875}, {"option": "KO270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 0.3572, "open_interest": 3783.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0011, "vega": 0.0074, "theta": -0.0017, "rho": -0.0011, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T13:43:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KO270115C00067500", "bid": 27.5, "bid_size": 945.0, "ask": 28.8, "ask_size": 949.0, "iv": 0.0, "open_interest": 783.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.001, "vega": 0.0046, "theta": -0.0013, "rho": 0.0433, "theo": 28.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-11-05T09:37:09", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "KO270115P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 826.0, "iv": 0.3591, "open_interest": 2416.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0015, "vega": 0.0093, "theta": -0.0021, "rho": -0.0014, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T11:40:34", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "KO270115C00070000", "bid": 25.0, "bid_size": 946.0, "ask": 26.7, "ask_size": 998.0, "iv": 0.0, "open_interest": 3465.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0015, "vega": 0.006, "theta": -0.0018, "rho": 0.0474, "theo": 25.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-10-29T12:53:18", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "KO270115P00070000", "bid": 0.03, "bid_size": 1.0, "ask": 0.24, "ask_size": 2245.0, "iv": 0.3726, "open_interest": 4347.0, "volume": 14.0, "delta": -0.0104, "gamma": 0.0021, "vega": 0.0121, "theta": -0.0025, "rho": -0.0018, "theo": 0.0469, "change": -0.1, "open": 0.04, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T14:38:20", "percent_change": -76.9231, "prev_day_close": 0.134999996982515}, {"option": "KO270115C00072500", "bid": 22.55, "bid_size": 944.0, "ask": 24.3, "ask_size": 1001.0, "iv": 0.332, "open_interest": 756.0, "volume": 1.0, "delta": 0.991, "gamma": 0.0024, "vega": 0.0098, "theta": -0.0025, "rho": 0.0533, "theo": 23.3843, "change": -2.25, "open": 21.55, "high": 21.55, "low": 21.55, "tick": "down", "last_trade_price": 21.55, "last_trade_time": "2026-11-06T09:30:17", "percent_change": -9.45378, "prev_day_close": 23.4249992370605}, {"option": "KO270115P00072500", "bid": 0.02, "bid_size": 250.0, "ask": 0.15, "ask_size": 2209.0, "iv": 0.3126, "open_interest": 5263.0, "volume": 1.0, "delta": -0.0144, "gamma": 0.0029, "vega": 0.016, "theta": -0.0032, "rho": -0.0026, "theo": 0.0637, "change": 0.035, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:30:17", "percent_change": 53.8462, "prev_day_close": 0.0850000027567148}, {"option": "KO270115C00075000", "bid": 20.35, "bid_size": 904.0, "ask": 21.6, "ask_size": 951.0, "iv": 0.316, "open_interest": 6723.0, "volume": 8.0, "delta": 0.9853, "gamma": 0.0038, "vega": 0.0156, "theta": -0.0036, "rho": 0.0612, "theo": 20.9102, "change": -0.115, "open": 21.21, "high": 21.21, "low": 21.21, "tick": "down", "last_trade_price": 21.21, "last_trade_time": "2026-11-06T14:41:50", "percent_change": -0.539277, "prev_day_close": 20.9750003814697}, {"option": "KO270115P00075000", "bid": 0.04, "bid_size": 336.0, "ask": 0.11, "ask_size": 569.0, "iv": 0.2741, "open_interest": 8621.0, "volume": 22.0, "delta": -0.0208, "gamma": 0.0042, "vega": 0.0218, "theta": -0.0041, "rho": -0.0037, "theo": 0.0908, "change": 0.0, "open": 0.09, "high": 0.09, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T13:36:16", "percent_change": -9.31323e-08, "prev_day_close": 0.0749999992549419}, {"option": "KO270115C00077500", "bid": 17.85, "bid_size": 968.0, "ask": 18.9, "ask_size": 973.0, "iv": 0.1979, "open_interest": 2296.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.006, "vega": 0.0241, "theta": -0.0052, "rho": 0.0711, "theo": 18.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.75, "last_trade_time": "2026-11-05T13:36:42", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "KO270115P00077500", "bid": 0.06, "bid_size": 685.0, "ask": 0.17, "ask_size": 659.0, "iv": 0.2599, "open_interest": 5850.0, "volume": 9.0, "delta": -0.0308, "gamma": 0.0062, "vega": 0.0302, "theta": -0.0054, "rho": -0.0054, "theo": 0.1343, "change": -0.01, "open": 0.13, "high": 0.13, "low": 0.11, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T13:51:34", "percent_change": -7.69231, "prev_day_close": 0.135000001639128}, {"option": "KO270115C00080000", "bid": 15.7, "bid_size": 741.0, "ask": 16.45, "ask_size": 953.0, "iv": 0.267, "open_interest": 5756.0, "volume": 23.0, "delta": 0.9593, "gamma": 0.0092, "vega": 0.0363, "theta": -0.0073, "rho": 0.0823, "theo": 16.0232, "change": 0.075, "open": 14.3, "high": 16.29, "low": 14.3, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-11-06T15:32:03", "percent_change": 0.465113, "prev_day_close": 16.0500001907349}, {"option": "KO270115P00080000", "bid": 0.13, "bid_size": 759.0, "ask": 0.28, "ask_size": 1230.0, "iv": 0.2525, "open_interest": 4257.0, "volume": 67.0, "delta": -0.047, "gamma": 0.0093, "vega": 0.0423, "theta": -0.0073, "rho": -0.0082, "theo": 0.2076, "change": 0.06, "open": 0.26, "high": 0.26, "low": 0.2, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T15:33:29", "percent_change": 40.0, "prev_day_close": 0.169999998062849}, {"option": "KO270115C00082500", "bid": 13.5, "bid_size": 44.0, "ask": 14.35, "ask_size": 972.0, "iv": 0.2861, "open_interest": 3923.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0138, "vega": 0.0555, "theta": -0.0099, "rho": 0.1051, "theo": 13.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.37, "last_trade_time": "2026-11-05T10:28:47", "percent_change": 0.0, "prev_day_close": 13.9250001907349}, {"option": "KO270115P00082500", "bid": 0.27, "bid_size": 281.0, "ask": 0.54, "ask_size": 2001.0, "iv": 0.2548, "open_interest": 4958.0, "volume": 26.0, "delta": -0.0716, "gamma": 0.0136, "vega": 0.0585, "theta": -0.0097, "rho": -0.0124, "theo": 0.3255, "change": 0.02, "open": 0.32, "high": 0.34, "low": 0.32, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T15:35:42", "percent_change": 6.25, "prev_day_close": 0.305000007152557}, {"option": "KO270115C00085000", "bid": 11.1, "bid_size": 482.0, "ask": 11.95, "ask_size": 942.0, "iv": 0.2537, "open_interest": 6329.0, "volume": 9.0, "delta": 0.8944, "gamma": 0.0196, "vega": 0.077, "theta": -0.013, "rho": 0.1144, "theo": 11.3438, "change": 0.25, "open": 9.8, "high": 11.7, "low": 9.79, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-11-06T15:19:29", "percent_change": 2.20264, "prev_day_close": 11.5250000953674}, {"option": "KO270115P00085000", "bid": 0.5, "bid_size": 40.0, "ask": 0.54, "ask_size": 1.0, "iv": 0.2311, "open_interest": 5621.0, "volume": 38.0, "delta": -0.1095, "gamma": 0.0195, "vega": 0.0799, "theta": -0.0129, "rho": -0.0188, "theo": 0.5205, "change": 0.005, "open": 0.67, "high": 0.67, "low": 0.45, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-06T15:34:30", "percent_change": 0.990097, "prev_day_close": 0.520000010728836}, {"option": "KO270115C00087500", "bid": 8.85, "bid_size": 578.0, "ask": 9.8, "ask_size": 918.0, "iv": 0.2379, "open_interest": 2598.0, "volume": 1.0, "delta": 0.8384, "gamma": 0.0267, "vega": 0.1032, "theta": -0.0164, "rho": 0.1254, "theo": 9.1659, "change": -0.05, "open": 9.35, "high": 9.35, "low": 9.35, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-11-06T14:30:52", "percent_change": -0.531916, "prev_day_close": 9.3250002861023}, {"option": "KO270115P00087500", "bid": 0.76, "bid_size": 501.0, "ask": 0.93, "ask_size": 473.0, "iv": 0.2237, "open_interest": 11256.0, "volume": 312.0, "delta": -0.165, "gamma": 0.0269, "vega": 0.1046, "theta": -0.0165, "rho": -0.0277, "theo": 0.8343, "change": 0.05, "open": 1.28, "high": 1.28, "low": 0.74, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-11-06T15:54:56", "percent_change": 6.09756, "prev_day_close": 0.819999992847443}, {"option": "KO270115C00090000", "bid": 7.0, "bid_size": 342.0, "ask": 7.4, "ask_size": 417.0, "iv": 0.2187, "open_interest": 6040.0, "volume": 19.0, "delta": 0.7631, "gamma": 0.0343, "vega": 0.1294, "theta": -0.0199, "rho": 0.124, "theo": 7.1615, "change": 0.115, "open": 5.7, "high": 7.44, "low": 5.7, "tick": "up", "last_trade_price": 7.44, "last_trade_time": "2026-11-06T14:27:36", "percent_change": 1.56997, "prev_day_close": 7.30000019073486}, {"option": "KO270115P00090000", "bid": 1.29, "bid_size": 36.0, "ask": 1.37, "ask_size": 29.0, "iv": 0.2165, "open_interest": 3109.0, "volume": 119.0, "delta": -0.2412, "gamma": 0.0351, "vega": 0.1305, "theta": -0.0203, "rho": -0.0395, "theo": 1.3202, "change": 0.035, "open": 1.93, "high": 1.95, "low": 1.19, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-11-06T15:57:29", "percent_change": 2.7027, "prev_day_close": 1.31499999761581}, {"option": "KO270115C00092500", "bid": 5.3, "bid_size": 21.0, "ask": 5.85, "ask_size": 884.0, "iv": 0.2228, "open_interest": 7232.0, "volume": 1.0, "delta": 0.6686, "gamma": 0.0412, "vega": 0.1514, "theta": -0.0227, "rho": 0.1128, "theo": 5.3846, "change": 0.025, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T13:00:44", "percent_change": 0.44843, "prev_day_close": 5.57500004768372}, {"option": "KO270115P00092500", "bid": 1.98, "bid_size": 22.0, "ask": 2.11, "ask_size": 65.0, "iv": 0.2107, "open_interest": 947.0, "volume": 103.0, "delta": -0.3384, "gamma": 0.0426, "vega": 0.1522, "theta": -0.0235, "rho": -0.0534, "theo": 2.0389, "change": 0.045, "open": 2.72, "high": 2.72, "low": 1.83, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T15:58:30", "percent_change": 2.24439, "prev_day_close": 2.00499999523163}, {"option": "KO270115C00095000", "bid": 3.8, "bid_size": 67.0, "ask": 4.05, "ask_size": 551.0, "iv": 0.2085, "open_interest": 5183.0, "volume": 152.0, "delta": 0.56, "gamma": 0.0456, "vega": 0.1643, "theta": -0.0243, "rho": 0.0962, "theo": 3.8876, "change": -0.095, "open": 2.73, "high": 4.1, "low": 2.73, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-11-06T15:56:35", "percent_change": -2.38994, "prev_day_close": 3.97500014305115}, {"option": "KO270115P00095000", "bid": 2.99, "bid_size": 37.0, "ask": 3.15, "ask_size": 331.0, "iv": 0.2078, "open_interest": 772.0, "volume": 503.0, "delta": -0.4524, "gamma": 0.0476, "vega": 0.1641, "theta": -0.0253, "rho": -0.0676, "theo": 3.0442, "change": 0.03, "open": 4.2, "high": 4.2, "low": 2.71, "tick": "no_change", "last_trade_price": 2.99, "last_trade_time": "2026-11-06T15:48:19", "percent_change": 1.01352, "prev_day_close": 3.01499998569488}, {"option": "KO270115C00097500", "bid": 2.66, "bid_size": 4.0, "ask": 2.89, "ask_size": 616.0, "iv": 0.2081, "open_interest": 2845.0, "volume": 152.0, "delta": 0.4454, "gamma": 0.0464, "vega": 0.1647, "theta": -0.024, "rho": 0.0773, "theo": 2.6834, "change": -0.035, "open": 1.82, "high": 2.93, "low": 1.82, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-06T15:59:29", "percent_change": -1.2844, "prev_day_close": 2.78000009059906}, {"option": "KO270115P00097500", "bid": 4.15, "bid_size": 604.0, "ask": 4.45, "ask_size": 445.0, "iv": 0.1997, "open_interest": 384.0, "volume": 300.0, "delta": -0.5727, "gamma": 0.0487, "vega": 0.1622, "theta": -0.0252, "rho": -0.0791, "theo": 4.3605, "change": 0.05, "open": 4.2, "high": 4.3, "low": 3.96, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T15:48:58", "percent_change": 1.17647, "prev_day_close": 4.27500009536743}, {"option": "KO270115C00100000", "bid": 1.72, "bid_size": 50.0, "ask": 1.96, "ask_size": 660.0, "iv": 0.206, "open_interest": 8047.0, "volume": 373.0, "delta": 0.336, "gamma": 0.0431, "vega": 0.1526, "theta": -0.0219, "rho": 0.0587, "theo": 1.7759, "change": 0.045, "open": 1.21, "high": 1.95, "low": 1.09, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-06T15:48:15", "percent_change": 2.50696, "prev_day_close": 1.7950000166893}, {"option": "KO270115P00100000", "bid": 5.45, "bid_size": 654.0, "ask": 6.5, "ask_size": 657.0, "iv": 0.2009, "open_interest": 116.0, "volume": 2.0, "delta": -0.6881, "gamma": 0.0454, "vega": 0.1457, "theta": -0.0231, "rho": -0.0866, "theo": 5.9888, "change": -0.385, "open": 5.54, "high": 5.54, "low": 5.54, "tick": "down", "last_trade_price": 5.54, "last_trade_time": "2026-11-06T13:26:02", "percent_change": -6.49789, "prev_day_close": 5.97499990463257}, {"option": "KO270115C00105000", "bid": 0.64, "bid_size": 140.0, "ask": 0.74, "ask_size": 206.0, "iv": 0.2008, "open_interest": 4461.0, "volume": 509.0, "delta": 0.1657, "gamma": 0.0294, "vega": 0.1056, "theta": -0.0149, "rho": 0.0291, "theo": 0.7016, "change": 0.005, "open": 0.43, "high": 0.79, "low": 0.43, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T15:45:03", "percent_change": 0.709218, "prev_day_close": 0.685000002384186}, {"option": "KO270115P00105000", "bid": 9.25, "bid_size": 445.0, "ask": 10.9, "ask_size": 450.0, "iv": 0.2084, "open_interest": 5.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.0297, "vega": 0.0894, "theta": -0.015, "rho": -0.0868, "theo": 10.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-10-22T11:54:59", "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "KO270115C00110000", "bid": 0.14, "bid_size": 1080.0, "ask": 0.46, "ask_size": 2770.0, "iv": 0.2134, "open_interest": 2928.0, "volume": 27.0, "delta": 0.0719, "gamma": 0.0158, "vega": 0.0594, "theta": -0.0083, "rho": 0.0126, "theo": 0.2588, "change": 0.015, "open": 0.29, "high": 0.3, "low": 0.24, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T15:45:47", "percent_change": 5.66038, "prev_day_close": 0.270000003278255}, {"option": "KO270115P00110000", "bid": 13.9, "bid_size": 380.0, "ask": 15.45, "ask_size": 408.0, "iv": 0.2063, "open_interest": 62.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.0137, "vega": 0.0402, "theta": -0.0071, "rho": -0.0796, "theo": 14.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.02, "last_trade_time": "2026-11-04T11:39:09", "percent_change": 0.0, "prev_day_close": 14.6749997138977}, {"option": "KO270219C00055000", "bid": 39.0, "bid_size": 185.0, "ask": 42.2, "ask_size": 188.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0006, "vega": 0.0051, "theta": -0.0011, "rho": 0.0766, "theo": 40.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.6, "last_trade_time": "2026-10-16T15:40:34", "percent_change": 0.0, "prev_day_close": 40.8000011444092}, {"option": "KO270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 94.0, "iv": 0.4363, "open_interest": 1.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0006, "vega": 0.0062, "theta": -0.0011, "rho": -0.0011, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T10:22:21", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "KO270219C00060000", "bid": 33.95, "bid_size": 213.0, "ask": 37.25, "ask_size": 243.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0009, "vega": 0.0092, "theta": -0.0015, "rho": 0.1688, "theo": 35.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.36, "last_trade_time": "2026-11-05T15:27:43", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "KO270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 343.0, "iv": 0.3835, "open_interest": 75.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0009, "vega": 0.0093, "theta": -0.0015, "rho": -0.0017, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T11:19:06", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "KO270219C00065000", "bid": 29.05, "bid_size": 392.0, "ask": 32.3, "ask_size": 221.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0016, "vega": 0.0144, "theta": -0.0021, "rho": 0.1819, "theo": 30.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.7, "last_trade_time": "2026-10-09T11:30:22", "percent_change": 0.0, "prev_day_close": 30.9249992370606}, {"option": "KO270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 497.0, "iv": 0.3416, "open_interest": 142.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0016, "vega": 0.0145, "theta": -0.0021, "rho": -0.0027, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-12T09:48:42", "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "KO270219C00070000", "bid": 25.25, "bid_size": 857.0, "ask": 27.25, "ask_size": 909.0, "iv": 0.3441, "open_interest": 158.0, "volume": 5.0, "delta": 0.9806, "gamma": 0.003, "vega": 0.0242, "theta": -0.0032, "rho": 0.1937, "theo": 26.1027, "change": -0.45, "open": 26.1, "high": 26.1, "low": 26.1, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-11-06T13:17:18", "percent_change": -1.69491, "prev_day_close": 26.0500001907349}, {"option": "KO270219P00070000", "bid": 0.04, "bid_size": 616.0, "ask": 0.32, "ask_size": 3047.0, "iv": 0.3236, "open_interest": 601.0, "volume": 17.0, "delta": -0.0187, "gamma": 0.003, "vega": 0.0244, "theta": -0.0032, "rho": -0.005, "theo": 0.1044, "change": -0.02, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T14:28:41", "percent_change": -18.1818, "prev_day_close": 0.105000000447035}, {"option": "KO270219C00072500", "bid": 22.8, "bid_size": 883.0, "ask": 24.4, "ask_size": 922.0, "iv": 0.2508, "open_interest": 186.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0042, "vega": 0.0322, "theta": -0.004, "rho": 0.1986, "theo": 23.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.04, "last_trade_time": "2026-09-23T09:55:44", "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "KO270219P00072500", "bid": 0.01, "bid_size": 1553.0, "ask": 0.37, "ask_size": 2918.0, "iv": 0.2958, "open_interest": 770.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0042, "vega": 0.0325, "theta": -0.0041, "rho": -0.007, "theo": 0.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T14:41:50", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "KO270219C00075000", "bid": 20.35, "bid_size": 532.0, "ask": 22.0, "ask_size": 601.0, "iv": 0.2419, "open_interest": 20.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0058, "vega": 0.043, "theta": -0.0053, "rho": 0.2025, "theo": 21.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-09-24T09:52:52", "percent_change": 0.0, "prev_day_close": 21.1750001907349}, {"option": "KO270219P00075000", "bid": 0.2, "bid_size": 2.0, "ask": 0.43, "ask_size": 2961.0, "iv": 0.2937, "open_interest": 663.0, "volume": 1.0, "delta": -0.0377, "gamma": 0.0059, "vega": 0.0434, "theta": -0.0053, "rho": -0.01, "theo": 0.2144, "change": 0.01, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T13:06:19", "percent_change": 5.55556, "prev_day_close": 0.205000005662441}, {"option": "KO270219C00077500", "bid": 18.0, "bid_size": 915.0, "ask": 19.7, "ask_size": 1000.0, "iv": 0.2504, "open_interest": 325.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0081, "vega": 0.0574, "theta": -0.0068, "rho": 0.2048, "theo": 18.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.82, "last_trade_time": "2026-10-20T15:24:08", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "KO270219P00077500", "bid": 0.25, "bid_size": 424.0, "ask": 0.38, "ask_size": 62.0, "iv": 0.262, "open_interest": 2108.0, "volume": 112.0, "delta": -0.0543, "gamma": 0.0082, "vega": 0.0579, "theta": -0.0069, "rho": -0.0143, "theo": 0.3165, "change": 0.02, "open": 0.35, "high": 0.35, "low": 0.27, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T15:16:23", "percent_change": 7.69231, "prev_day_close": 0.284999996423721}, {"option": "KO270219C00080000", "bid": 15.65, "bid_size": 920.0, "ask": 17.35, "ask_size": 1263.0, "iv": 0.24, "open_interest": 2263.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0111, "vega": 0.0754, "theta": -0.0088, "rho": 0.2052, "theo": 16.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-05T14:57:11", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "KO270219P00080000", "bid": 0.39, "bid_size": 350.0, "ask": 0.63, "ask_size": 1796.0, "iv": 0.2592, "open_interest": 5160.0, "volume": 5.0, "delta": -0.0779, "gamma": 0.0113, "vega": 0.0761, "theta": -0.0089, "rho": -0.0204, "theo": 0.4697, "change": -0.005, "open": 0.62, "high": 0.62, "low": 0.43, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T14:52:08", "percent_change": -1.14943, "prev_day_close": 0.434999987483025}, {"option": "KO270219C00082500", "bid": 14.1, "bid_size": 277.0, "ask": 15.0, "ask_size": 864.0, "iv": 0.2665, "open_interest": 283.0, "volume": 1.0, "delta": 0.8907, "gamma": 0.0147, "vega": 0.0968, "theta": -0.011, "rho": 0.203, "theo": 14.3491, "change": -0.6, "open": 13.8, "high": 13.8, "low": 13.8, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-06T12:53:55", "percent_change": -4.16667, "prev_day_close": 14.5500001907349}, {"option": "KO270219P00082500", "bid": 0.58, "bid_size": 380.0, "ask": 0.9, "ask_size": 1367.0, "iv": 0.251, "open_interest": 1971.0, "volume": 27.0, "delta": -0.1104, "gamma": 0.0151, "vega": 0.0978, "theta": -0.0113, "rho": -0.0286, "theo": 0.6947, "change": -0.06, "open": 0.72, "high": 0.72, "low": 0.62, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T14:56:16", "percent_change": -8.4507, "prev_day_close": 0.554999992251396}, {"option": "KO270219C00085000", "bid": 11.25, "bid_size": 939.0, "ask": 12.85, "ask_size": 859.0, "iv": 0.2268, "open_interest": 364.0, "volume": 0.0, "delta": 0.8487, "gamma": 0.019, "vega": 0.1209, "theta": -0.0135, "rho": 0.1977, "theo": 12.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-11-04T10:58:02", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "KO270219P00085000", "bid": 0.9, "bid_size": 483.0, "ask": 1.25, "ask_size": 1319.0, "iv": 0.2444, "open_interest": 1680.0, "volume": 58.0, "delta": -0.1535, "gamma": 0.0195, "vega": 0.1222, "theta": -0.0139, "rho": -0.0392, "theo": 1.0171, "change": 0.015, "open": 1.24, "high": 1.24, "low": 0.92, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T15:35:15", "percent_change": 1.52284, "prev_day_close": 0.989999979734421}, {"option": "KO270219C00087500", "bid": 9.9, "bid_size": 318.0, "ask": 10.55, "ask_size": 736.0, "iv": 0.2374, "open_interest": 9020.0, "volume": 7.0, "delta": 0.7952, "gamma": 0.0236, "vega": 0.1458, "theta": -0.016, "rho": 0.1889, "theo": 10.1714, "change": 0.12, "open": 8.8, "high": 10.45, "low": 8.7, "tick": "down", "last_trade_price": 10.32, "last_trade_time": "2026-11-06T15:21:40", "percent_change": 1.17647, "prev_day_close": 10.2249999046326}, {"option": "KO270219P00087500", "bid": 1.4, "bid_size": 67.0, "ask": 1.55, "ask_size": 411.0, "iv": 0.2342, "open_interest": 2926.0, "volume": 143.0, "delta": -0.2086, "gamma": 0.0244, "vega": 0.1477, "theta": -0.0166, "rho": -0.0522, "theo": 1.4672, "change": 0.055, "open": 1.58, "high": 1.58, "low": 1.33, "tick": "no_change", "last_trade_price": 1.41, "last_trade_time": "2026-11-06T15:33:50", "percent_change": 4.05904, "prev_day_close": 1.43000000715256}, {"option": "KO270219C00090000", "bid": 8.15, "bid_size": 43.0, "ask": 8.65, "ask_size": 651.0, "iv": 0.2343, "open_interest": 1113.0, "volume": 33.0, "delta": 0.73, "gamma": 0.0282, "vega": 0.1693, "theta": -0.0183, "rho": 0.1764, "theo": 8.299, "change": -0.025, "open": 6.82, "high": 8.52, "low": 6.82, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-11-06T13:33:10", "percent_change": -0.302116, "prev_day_close": 8.42500019073486}, {"option": "KO270219P00090000", "bid": 2.01, "bid_size": 104.0, "ask": 2.13, "ask_size": 132.0, "iv": 0.2279, "open_interest": 758.0, "volume": 444.0, "delta": -0.2763, "gamma": 0.0293, "vega": 0.1709, "theta": -0.019, "rho": -0.0675, "theo": 2.078, "change": 0.125, "open": 2.18, "high": 2.18, "low": 1.9, "tick": "no_change", "last_trade_price": 2.06, "last_trade_time": "2026-11-06T15:40:36", "percent_change": 6.45995, "prev_day_close": 2.0349999666214}, {"option": "KO270219C00092500", "bid": 6.3, "bid_size": 369.0, "ask": 7.0, "ask_size": 645.0, "iv": 0.2254, "open_interest": 685.0, "volume": 3.0, "delta": 0.6546, "gamma": 0.0321, "vega": 0.1883, "theta": -0.02, "rho": 0.1604, "theo": 6.6173, "change": -1.425, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-06T09:43:01", "percent_change": -21.673, "prev_day_close": 6.65000009536743}, {"option": "KO270219P00092500", "bid": 2.81, "bid_size": 56.0, "ask": 3.2, "ask_size": 1048.0, "iv": 0.2302, "open_interest": 1205.0, "volume": 92.0, "delta": -0.3557, "gamma": 0.0337, "vega": 0.1894, "theta": -0.021, "rho": -0.0837, "theo": 2.8803, "change": 0.04, "open": 3.35, "high": 3.35, "low": 2.67, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-11-06T15:40:51", "percent_change": 1.42857, "prev_day_close": 2.81499993801117}, {"option": "KO270219C00095000", "bid": 4.85, "bid_size": 467.0, "ask": 5.45, "ask_size": 979.0, "iv": 0.2202, "open_interest": 5226.0, "volume": 7.0, "delta": 0.5708, "gamma": 0.0348, "vega": 0.2004, "theta": -0.021, "rho": 0.1416, "theo": 5.1362, "change": 0.31, "open": 4.05, "high": 5.36, "low": 4.05, "tick": "up", "last_trade_price": 5.36, "last_trade_time": "2026-11-06T13:21:06", "percent_change": 6.13861, "prev_day_close": 5.14999985694885}, {"option": "KO270219P00095000", "bid": 3.8, "bid_size": 27.0, "ask": 4.05, "ask_size": 670.0, "iv": 0.2207, "open_interest": 736.0, "volume": 51.0, "delta": -0.4444, "gamma": 0.037, "vega": 0.2, "theta": -0.0222, "rho": -0.0993, "theo": 3.902, "change": 0.05, "open": 4.8, "high": 4.8, "low": 3.58, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T15:26:53", "percent_change": 1.33333, "prev_day_close": 3.82500004768372}, {"option": "KO270219C00097500", "bid": 3.75, "bid_size": 63.0, "ask": 4.0, "ask_size": 558.0, "iv": 0.2158, "open_interest": 2115.0, "volume": 23.0, "delta": 0.4828, "gamma": 0.036, "vega": 0.2034, "theta": -0.021, "rho": 0.1211, "theo": 3.8803, "change": 0.1, "open": 3.6, "high": 4.05, "low": 3.53, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-06T15:31:19", "percent_change": 2.66667, "prev_day_close": 3.89999997615814}, {"option": "KO270219P00097500", "bid": 4.85, "bid_size": 613.0, "ask": 5.2, "ask_size": 53.0, "iv": 0.2088, "open_interest": 321.0, "volume": 399.0, "delta": -0.5391, "gamma": 0.0387, "vega": 0.2003, "theta": -0.0226, "rho": -0.1119, "theo": 5.1686, "change": 0.15, "open": 6.4, "high": 6.4, "low": 4.85, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T14:55:49", "percent_change": 3.0303, "prev_day_close": 5.02499985694885}, {"option": "KO270219C00100000", "bid": 2.62, "bid_size": 520.0, "ask": 2.97, "ask_size": 413.0, "iv": 0.2103, "open_interest": 1681.0, "volume": 191.0, "delta": 0.3957, "gamma": 0.0352, "vega": 0.1969, "theta": -0.02, "rho": 0.1001, "theo": 2.8563, "change": 0.205, "open": 2.1, "high": 3.07, "low": 2.1, "tick": "no_change", "last_trade_price": 2.96, "last_trade_time": "2026-11-06T15:10:46", "percent_change": 7.44102, "prev_day_close": 2.90499997138977}, {"option": "KO270219P00100000", "bid": 6.35, "bid_size": 546.0, "ask": 6.75, "ask_size": 121.0, "iv": 0.2064, "open_interest": 10.0, "volume": 1.0, "delta": -0.6339, "gamma": 0.0383, "vega": 0.1886, "theta": -0.0218, "rho": -0.1205, "theo": 6.6822, "change": -0.1, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T11:16:27", "percent_change": -1.51515, "prev_day_close": 6.54999995231628}, {"option": "KO270219C00105000", "bid": 1.35, "bid_size": 117.0, "ask": 1.5, "ask_size": 81.0, "iv": 0.2094, "open_interest": 4432.0, "volume": 501.0, "delta": 0.2434, "gamma": 0.0289, "vega": 0.1614, "theta": -0.0161, "rho": 0.0621, "theo": 1.4571, "change": 0.075, "open": 1.11, "high": 1.56, "low": 1.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T15:43:06", "percent_change": 5.45455, "prev_day_close": 1.4549999833107}, {"option": "KO270219P00105000", "bid": 9.8, "bid_size": 522.0, "ask": 10.65, "ask_size": 505.0, "iv": 0.1972, "open_interest": 0.0, "volume": 3.0, "delta": -0.8006, "gamma": 0.0314, "vega": 0.1399, "theta": -0.0175, "rho": -0.1191, "theo": 10.4118, "change": 0.85, "open": 10.75, "high": 10.75, "low": 10.75, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-11-06T11:19:06", "percent_change": 8.58586, "prev_day_close": 10.2249999046326}, {"option": "KO270219C00110000", "bid": 0.65, "bid_size": 27.0, "ask": 0.77, "ask_size": 110.0, "iv": 0.2134, "open_interest": 96.0, "volume": 46.0, "delta": 0.1366, "gamma": 0.02, "vega": 0.1142, "theta": -0.0112, "rho": 0.035, "theo": 0.7037, "change": 0.015, "open": 0.57, "high": 0.74, "low": 0.5, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T14:54:47", "percent_change": 2.15827, "prev_day_close": 0.709999978542328}, {"option": "KO270219P00110000", "bid": 14.0, "bid_size": 273.0, "ask": 15.75, "ask_size": 275.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0196, "vega": 0.0799, "theta": -0.011, "rho": -0.1011, "theo": 14.8285, "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": 14.875}, {"option": "KO270219C00115000", "bid": 0.28, "bid_size": 54.0, "ask": 0.53, "ask_size": 2382.0, "iv": 0.2263, "open_interest": 138.0, "volume": 69.0, "delta": 0.0718, "gamma": 0.0124, "vega": 0.0725, "theta": -0.007, "rho": 0.0184, "theo": 0.3271, "change": 0.04, "open": 0.19, "high": 0.35, "low": 0.19, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T15:57:04", "percent_change": 13.3333, "prev_day_close": 0.325000002980232}, {"option": "KO270219P00115000", "bid": 18.9, "bid_size": 267.0, "ask": 20.55, "ask_size": 273.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0092, "vega": 0.0353, "theta": -0.0051, "rho": -0.0858, "theo": 19.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7249994277954}, {"option": "KO270219C00120000", "bid": 0.01, "bid_size": 1391.0, "ask": 0.3, "ask_size": 2080.0, "iv": 0.221, "open_interest": 74.0, "volume": 53.0, "delta": 0.0391, "gamma": 0.0074, "vega": 0.0455, "theta": -0.0045, "rho": 0.01, "theo": 0.1664, "change": 0.0, "open": 0.15, "high": 0.17, "low": 0.15, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T13:53:57", "percent_change": -2.42144e-06, "prev_day_close": 0.170000001788139}, {"option": "KO270219P00120000", "bid": 23.2, "bid_size": 255.0, "ask": 26.45, "ask_size": 262.0, "iv": 0.3047, "open_interest": 0.0, "volume": 5.0, "delta": -0.9891, "gamma": 0.0038, "vega": 0.0137, "theta": -0.0022, "rho": -0.0815, "theo": 24.5376, "change": 0.55, "open": 24.65, "high": 24.65, "low": 24.65, "tick": "up", "last_trade_price": 24.65, "last_trade_time": "2026-11-06T13:17:18", "percent_change": 2.28216, "prev_day_close": 24.5500001907349}, {"option": "KO270319C00040000", "bid": 53.75, "bid_size": 185.0, "ask": 57.1, "ask_size": 185.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0251, "theo": 55.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-07-07T09:50:35", "percent_change": 0.0, "prev_day_close": 55.7999992370606}, {"option": "KO270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 278.0, "iv": 0.6343, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0004, "rho": -0.0004, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-10T10:31:13", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "KO270319C00042500", "bid": 51.3, "bid_size": 206.0, "ask": 54.65, "ask_size": 185.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0002, "rho": 0.0294, "theo": 53.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "KO270319P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 304.0, "iv": 0.6894, "open_interest": 1.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0005, "rho": -0.0006, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-04-01T11:37:21", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "KO270319C00045000", "bid": 48.8, "bid_size": 185.0, "ask": 52.15, "ask_size": 185.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0005, "rho": 0.0462, "theo": 50.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7999992370606}, {"option": "KO270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 188.0, "iv": 0.5973, "open_interest": 2.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0003, "vega": 0.0041, "theta": -0.0006, "rho": -0.0008, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-04-10T09:30:23", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "KO270319C00047500", "bid": 46.3, "bid_size": 196.0, "ask": 50.35, "ask_size": 211.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0003, "vega": 0.0039, "theta": -0.0008, "rho": 0.1134, "theo": 48.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3250007629394}, {"option": "KO270319P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 336.0, "iv": 0.6059, "open_interest": 20.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0051, "theta": -0.0008, "rho": -0.001, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-06-12T13:58:39", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "KO270319C00050000", "bid": 44.55, "bid_size": 208.0, "ask": 47.2, "ask_size": 206.0, "iv": 0.4343, "open_interest": 27.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0004, "vega": 0.0055, "theta": -0.0008, "rho": 0.1672, "theo": 45.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.46, "last_trade_time": "2026-09-08T10:07:00", "percent_change": 0.0, "prev_day_close": 45.875}, {"option": "KO270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 188.0, "iv": 0.5216, "open_interest": 26.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0004, "vega": 0.0064, "theta": -0.0009, "rho": -0.0013, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T10:20:33", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "KO270319C00055000", "bid": 39.05, "bid_size": 195.0, "ask": 42.35, "ask_size": 185.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0006, "vega": 0.0088, "theta": -0.0011, "rho": 0.1838, "theo": 40.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-05-01T11:34:41", "percent_change": 0.0, "prev_day_close": 40.9499988555908}, {"option": "KO270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 442.0, "iv": 0.4002, "open_interest": 80.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0008, "vega": 0.0101, "theta": -0.0013, "rho": -0.0021, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-05T10:02:09", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "KO270319C00060000", "bid": 34.1, "bid_size": 237.0, "ask": 37.45, "ask_size": 264.0, "iv": 0.0, "open_interest": 63.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0012, "vega": 0.0141, "theta": -0.0017, "rho": 0.1994, "theo": 36.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.53, "last_trade_time": "2026-11-05T15:27:43", "percent_change": 0.0, "prev_day_close": 36.0750007629394}, {"option": "KO270319P00060000", "bid": 0.02, "bid_size": 226.0, "ask": 0.16, "ask_size": 1744.0, "iv": 0.3628, "open_interest": 156.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0013, "vega": 0.0158, "theta": -0.0019, "rho": -0.0035, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-28T13:34:18", "percent_change": 0.0, "prev_day_close": 0.0949999978765845}, {"option": "KO270319C00065000", "bid": 29.25, "bid_size": 220.0, "ask": 32.2, "ask_size": 259.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0021, "vega": 0.0225, "theta": -0.0025, "rho": 0.2141, "theo": 31.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.25, "last_trade_time": "2026-10-28T10:04:59", "percent_change": 0.0, "prev_day_close": 31.2250003814697}, {"option": "KO270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1513.0, "iv": 0.3409, "open_interest": 1450.0, "volume": 1.0, "delta": -0.0173, "gamma": 0.0023, "vega": 0.0255, "theta": -0.0028, "rho": -0.006, "theo": 0.1169, "change": 0.045, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T12:03:58", "percent_change": 52.9412, "prev_day_close": 0.120000004768372}, {"option": "KO270319C00067500", "bid": 27.85, "bid_size": 1020.0, "ask": 29.65, "ask_size": 1136.0, "iv": 0.3051, "open_interest": 341.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0028, "vega": 0.0288, "theta": -0.0031, "rho": 0.2214, "theo": 28.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.66, "last_trade_time": "2026-10-30T12:58:42", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "KO270319P00067500", "bid": 0.05, "bid_size": 939.0, "ask": 0.37, "ask_size": 3604.0, "iv": 0.3223, "open_interest": 1254.0, "volume": 1.0, "delta": -0.023, "gamma": 0.0031, "vega": 0.0323, "theta": -0.0035, "rho": -0.0081, "theo": 0.1552, "change": 0.045, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T12:57:44", "percent_change": 36.0, "prev_day_close": 0.245000001043081}, {"option": "KO270319C00070000", "bid": 25.45, "bid_size": 1064.0, "ask": 27.2, "ask_size": 1163.0, "iv": 0.2894, "open_interest": 2484.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0037, "vega": 0.0356, "theta": -0.0039, "rho": 0.2271, "theo": 26.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-05T10:11:09", "percent_change": 0.0, "prev_day_close": 26.3250007629395}, {"option": "KO270319P00070000", "bid": 0.01, "bid_size": 1854.0, "ask": 0.4, "ask_size": 2590.0, "iv": 0.2923, "open_interest": 1808.0, "volume": 2.0, "delta": -0.031, "gamma": 0.0042, "vega": 0.0413, "theta": -0.0043, "rho": -0.0109, "theo": 0.2089, "change": 0.035, "open": 0.27, "high": 0.27, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:04:22", "percent_change": 21.2121, "prev_day_close": 0.215000003576279}, {"option": "KO270319C00072500", "bid": 23.05, "bid_size": 1065.0, "ask": 24.8, "ask_size": 1161.0, "iv": 0.2779, "open_interest": 1238.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.005, "vega": 0.0476, "theta": -0.0048, "rho": 0.2318, "theo": 23.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.83, "last_trade_time": "2026-11-04T15:56:00", "percent_change": 0.0, "prev_day_close": 23.9249992370605}, {"option": "KO270319P00072500", "bid": 0.03, "bid_size": 2132.0, "ask": 0.53, "ask_size": 2716.0, "iv": 0.281, "open_interest": 1134.0, "volume": 1.0, "delta": -0.0418, "gamma": 0.0055, "vega": 0.0528, "theta": -0.0053, "rho": -0.0147, "theo": 0.2835, "change": 0.02, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T12:03:58", "percent_change": 8.33333, "prev_day_close": 0.280000008642674}, {"option": "KO270319C00075000", "bid": 20.65, "bid_size": 1038.0, "ask": 22.5, "ask_size": 1156.0, "iv": 0.2714, "open_interest": 309.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0067, "vega": 0.0622, "theta": -0.006, "rho": 0.2352, "theo": 21.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.64, "last_trade_time": "2026-11-04T13:37:32", "percent_change": 0.0, "prev_day_close": 21.5749998092651}, {"option": "KO270319P00075000", "bid": 0.33, "bid_size": 108.0, "ask": 0.43, "ask_size": 23.0, "iv": 0.2698, "open_interest": 1519.0, "volume": 11.0, "delta": -0.0565, "gamma": 0.0073, "vega": 0.0668, "theta": -0.0065, "rho": -0.0199, "theo": 0.3886, "change": 0.04, "open": 0.35, "high": 0.42, "low": 0.35, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T13:30:10", "percent_change": 12.1212, "prev_day_close": 0.359999999403954}, {"option": "KO270319C00077500", "bid": 18.95, "bid_size": 485.0, "ask": 19.85, "ask_size": 1078.0, "iv": 0.2809, "open_interest": 570.0, "volume": 4.0, "delta": 0.9306, "gamma": 0.0089, "vega": 0.0785, "theta": -0.0074, "rho": 0.2393, "theo": 19.2442, "change": 0.175, "open": 19.75, "high": 19.75, "low": 19.75, "tick": "no_change", "last_trade_price": 19.75, "last_trade_time": "2026-11-06T13:25:51", "percent_change": 0.893993, "prev_day_close": 19.4000005722046}, {"option": "KO270319P00077500", "bid": 0.48, "bid_size": 148.0, "ask": 0.56, "ask_size": 83.0, "iv": 0.2595, "open_interest": 4776.0, "volume": 30.0, "delta": -0.0764, "gamma": 0.0096, "vega": 0.0839, "theta": -0.008, "rho": -0.027, "theo": 0.536, "change": 0.125, "open": 0.55, "high": 0.6, "low": 0.55, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-11-06T15:56:32", "percent_change": 28.7356, "prev_day_close": 0.489999979734421}, {"option": "KO270319C00080000", "bid": 16.05, "bid_size": 1064.0, "ask": 17.7, "ask_size": 1127.0, "iv": 0.2424, "open_interest": 515.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0116, "vega": 0.0962, "theta": -0.009, "rho": 0.2391, "theo": 16.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-11-05T10:50:07", "percent_change": 0.0, "prev_day_close": 16.875}, {"option": "KO270319P00080000", "bid": 0.65, "bid_size": 214.0, "ask": 0.91, "ask_size": 1878.0, "iv": 0.257, "open_interest": 2961.0, "volume": 24.0, "delta": -0.1023, "gamma": 0.0123, "vega": 0.1038, "theta": -0.0096, "rho": -0.0362, "theo": 0.7391, "change": 0.04, "open": 0.77, "high": 0.8, "low": 0.68, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T14:56:16", "percent_change": 5.97015, "prev_day_close": 0.689999997615814}, {"option": "KO270319C00082500", "bid": 13.8, "bid_size": 1073.0, "ask": 15.5, "ask_size": 1133.0, "iv": 0.2348, "open_interest": 722.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0148, "vega": 0.1172, "theta": -0.0109, "rho": 0.2363, "theo": 14.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-05T12:21:14", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "KO270319P00082500", "bid": 0.9, "bid_size": 451.0, "ask": 1.15, "ask_size": 1163.0, "iv": 0.2455, "open_interest": 3615.0, "volume": 41.0, "delta": -0.1365, "gamma": 0.0156, "vega": 0.1267, "theta": -0.0115, "rho": -0.0484, "theo": 1.0227, "change": 0.02, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T14:01:23", "percent_change": 2.15054, "prev_day_close": 1.02499997615814}, {"option": "KO270319C00085000", "bid": 12.45, "bid_size": 62.0, "ask": 13.35, "ask_size": 1131.0, "iv": 0.2549, "open_interest": 2803.0, "volume": 1.0, "delta": 0.8323, "gamma": 0.0184, "vega": 0.141, "theta": -0.0129, "rho": 0.2303, "theo": 12.6646, "change": -1.65, "open": 10.85, "high": 10.85, "low": 10.85, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-11-06T09:30:09", "percent_change": -13.2, "prev_day_close": 12.9000000953674}, {"option": "KO270319P00085000", "bid": 1.38, "bid_size": 44.0, "ask": 1.45, "ask_size": 103.0, "iv": 0.2391, "open_interest": 1347.0, "volume": 23.0, "delta": -0.1797, "gamma": 0.0192, "vega": 0.1511, "theta": -0.0134, "rho": -0.0639, "theo": 1.4083, "change": 0.1, "open": 1.37, "high": 1.47, "low": 1.27, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T15:56:16", "percent_change": 7.40741, "prev_day_close": 1.38499999046326}, {"option": "KO270319C00087500", "bid": 10.5, "bid_size": 41.0, "ask": 11.35, "ask_size": 1111.0, "iv": 0.2471, "open_interest": 867.0, "volume": 0.0, "delta": 0.7812, "gamma": 0.0222, "vega": 0.1661, "theta": -0.0148, "rho": 0.221, "theo": 10.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-11-05T15:46:04", "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "KO270319P00087500", "bid": 1.89, "bid_size": 42.0, "ask": 2.1, "ask_size": 737.0, "iv": 0.2369, "open_interest": 1776.0, "volume": 191.0, "delta": -0.2325, "gamma": 0.0229, "vega": 0.1755, "theta": -0.0153, "rho": -0.0825, "theo": 1.9218, "change": 0.015, "open": 1.79, "high": 1.88, "low": 1.79, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-11-06T15:45:03", "percent_change": 0.804289, "prev_day_close": 1.90499997138977}, {"option": "KO270319C00090000", "bid": 8.65, "bid_size": 116.0, "ask": 9.35, "ask_size": 899.0, "iv": 0.2356, "open_interest": 1251.0, "volume": 1.0, "delta": 0.7205, "gamma": 0.026, "vega": 0.1909, "theta": -0.0166, "rho": 0.2083, "theo": 8.849, "change": -1.725, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T09:30:08", "percent_change": -19.5467, "prev_day_close": 9.0}, {"option": "KO270319P00090000", "bid": 2.55, "bid_size": 9.0, "ask": 2.63, "ask_size": 35.0, "iv": 0.2277, "open_interest": 1511.0, "volume": 87.0, "delta": -0.2948, "gamma": 0.0266, "vega": 0.1976, "theta": -0.017, "rho": -0.1044, "theo": 2.5889, "change": 0.06, "open": 3.1, "high": 3.11, "low": 2.42, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T15:14:30", "percent_change": 2.45902, "prev_day_close": 2.56499993801117}, {"option": "KO270319C00092500", "bid": 7.05, "bid_size": 161.0, "ask": 7.5, "ask_size": 656.0, "iv": 0.2273, "open_interest": 939.0, "volume": 128.0, "delta": 0.6512, "gamma": 0.0291, "vega": 0.2125, "theta": -0.0179, "rho": 0.1896, "theo": 7.1876, "change": 0.275, "open": 6.15, "high": 7.45, "low": 6.15, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-06T13:50:51", "percent_change": 3.83275, "prev_day_close": 7.27500009536743}, {"option": "KO270319P00092500", "bid": 3.35, "bid_size": 76.0, "ask": 3.5, "ask_size": 157.0, "iv": 0.2228, "open_interest": 781.0, "volume": 144.0, "delta": -0.3656, "gamma": 0.0297, "vega": 0.2147, "theta": -0.0182, "rho": -0.1274, "theo": 3.433, "change": -0.025, "open": 4.05, "high": 4.05, "low": 3.2, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T15:08:21", "percent_change": -0.763358, "prev_day_close": 3.39999997615814}, {"option": "KO270319C00095000", "bid": 5.55, "bid_size": 265.0, "ask": 5.85, "ask_size": 347.0, "iv": 0.2184, "open_interest": 7304.0, "volume": 32.0, "delta": 0.5754, "gamma": 0.0314, "vega": 0.2237, "theta": -0.0187, "rho": 0.167, "theo": 5.7219, "change": 0.225, "open": 5.8, "high": 6.0, "low": 5.75, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-06T14:30:13", "percent_change": 4.0, "prev_day_close": 5.79999995231628}, {"option": "KO270319P00095000", "bid": 4.35, "bid_size": 49.0, "ask": 4.6, "ask_size": 441.0, "iv": 0.2195, "open_interest": 377.0, "volume": 50.0, "delta": -0.4429, "gamma": 0.032, "vega": 0.225, "theta": -0.019, "rho": -0.1504, "theo": 4.4726, "change": 0.175, "open": 5.4, "high": 5.4, "low": 4.25, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T12:00:46", "percent_change": 4.29448, "prev_day_close": 4.42499995231628}, {"option": "KO270319C00097500", "bid": 4.4, "bid_size": 44.0, "ask": 4.55, "ask_size": 324.0, "iv": 0.2157, "open_interest": 1549.0, "volume": 16.0, "delta": 0.4963, "gamma": 0.0324, "vega": 0.227, "theta": -0.0187, "rho": 0.146, "theo": 4.459, "change": 0.125, "open": 4.45, "high": 4.72, "low": 4.45, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-06T15:58:45", "percent_change": 2.89018, "prev_day_close": 4.52500009536743}, {"option": "KO270319P00097500", "bid": 5.35, "bid_size": 598.0, "ask": 5.8, "ask_size": 111.0, "iv": 0.2097, "open_interest": 219.0, "volume": 0.0, "delta": -0.5243, "gamma": 0.0334, "vega": 0.2264, "theta": -0.0193, "rho": -0.1689, "theo": 5.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.53, "last_trade_time": "2026-11-05T15:46:43", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "KO270319C00100000", "bid": 3.3, "bid_size": 80.0, "ask": 3.5, "ask_size": 198.0, "iv": 0.2134, "open_interest": 3285.0, "volume": 50.0, "delta": 0.4174, "gamma": 0.0321, "vega": 0.2221, "theta": -0.0181, "rho": 0.1243, "theo": 3.401, "change": 0.225, "open": 2.6, "high": 3.7, "low": 2.6, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T15:08:49", "percent_change": 6.87023, "prev_day_close": 3.44999992847443}, {"option": "KO270319P00100000", "bid": 6.7, "bid_size": 577.0, "ask": 7.3, "ask_size": 194.0, "iv": 0.205, "open_interest": 15.0, "volume": 0.0, "delta": -0.6068, "gamma": 0.0337, "vega": 0.218, "theta": -0.0189, "rho": -0.182, "theo": 7.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.35, "last_trade_time": "2026-11-05T10:19:46", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "KO270319C00105000", "bid": 1.84, "bid_size": 27.0, "ask": 1.99, "ask_size": 102.0, "iv": 0.2125, "open_interest": 594.0, "volume": 54.0, "delta": 0.2736, "gamma": 0.0278, "vega": 0.1907, "theta": -0.0151, "rho": 0.0834, "theo": 1.8631, "change": 0.07, "open": 1.45, "high": 1.99, "low": 1.42, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-06T15:49:32", "percent_change": 3.84615, "prev_day_close": 1.89999997615814}, {"option": "KO270319P00105000", "bid": 10.2, "bid_size": 533.0, "ask": 11.65, "ask_size": 612.0, "iv": 0.2215, "open_interest": 15.0, "volume": 0.0, "delta": -0.7624, "gamma": 0.0306, "vega": 0.1734, "theta": -0.0166, "rho": -0.1764, "theo": 10.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-10-16T10:04:07", "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "KO270319C00110000", "bid": 0.73, "bid_size": 1054.0, "ask": 1.2, "ask_size": 1426.0, "iv": 0.209, "open_interest": 1049.0, "volume": 79.0, "delta": 0.1642, "gamma": 0.0208, "vega": 0.1437, "theta": -0.0111, "rho": 0.0509, "theo": 0.9595, "change": 0.1, "open": 0.75, "high": 1.08, "low": 0.72, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-06T13:59:45", "percent_change": 10.989, "prev_day_close": 0.969999998807907}, {"option": "KO270319P00110000", "bid": 14.25, "bid_size": 424.0, "ask": 15.85, "ask_size": 429.0, "iv": 0.2172, "open_interest": 3.0, "volume": 0.0, "delta": -0.8833, "gamma": 0.0222, "vega": 0.1082, "theta": -0.0119, "rho": -0.1423, "theo": 14.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.31, "last_trade_time": "2026-10-16T14:40:54", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "KO270319C00115000", "bid": 0.29, "bid_size": 1502.0, "ask": 0.56, "ask_size": 115.0, "iv": 0.204, "open_interest": 221.0, "volume": 15.0, "delta": 0.0937, "gamma": 0.0139, "vega": 0.098, "theta": -0.0075, "rho": 0.0291, "theo": 0.4863, "change": -0.085, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-06T14:26:05", "percent_change": -14.2857, "prev_day_close": 0.520000010728836}, {"option": "KO270319P00115000", "bid": 18.85, "bid_size": 273.0, "ask": 20.6, "ask_size": 274.0, "iv": 0.2248, "open_interest": 0.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0122, "vega": 0.0522, "theta": -0.0065, "rho": -0.1056, "theo": 19.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.15, "last_trade_time": "2026-03-09T12:57:07", "percent_change": 0.0, "prev_day_close": 19.7250003814697}, {"option": "KO270319C00120000", "bid": 0.07, "bid_size": 1623.0, "ask": 0.31, "ask_size": 127.0, "iv": 0.2045, "open_interest": 266.0, "volume": 62.0, "delta": 0.0545, "gamma": 0.0089, "vega": 0.0657, "theta": -0.0051, "rho": 0.0166, "theo": 0.2637, "change": 0.025, "open": 0.27, "high": 0.29, "low": 0.27, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T13:17:45", "percent_change": 9.80392, "prev_day_close": 0.284999996423721}, {"option": "KO270319P00120000", "bid": 23.3, "bid_size": 222.0, "ask": 26.45, "ask_size": 208.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0055, "vega": 0.0232, "theta": -0.003, "rho": -0.0888, "theo": 24.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5750007629395}, {"option": "KO270521C00060000", "bid": 34.8, "bid_size": 451.0, "ask": 38.15, "ask_size": 454.0, "iv": 0.4103, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.002, "vega": 0.0328, "theta": -0.0013, "rho": 0.2162, "theo": 36.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2250003814697}, {"option": "KO270521P00060000", "bid": 0.01, "bid_size": 1069.0, "ask": 0.29, "ask_size": 1471.0, "iv": 0.3263, "open_interest": 65.0, "volume": 4.0, "delta": -0.0204, "gamma": 0.0021, "vega": 0.0352, "theta": -0.0029, "rho": -0.0104, "theo": 0.1844, "change": -0.07, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T13:59:28", "percent_change": -25.9259, "prev_day_close": 0.20499999448657}, {"option": "KO270521C00065000", "bid": 30.4, "bid_size": 472.0, "ask": 32.25, "ask_size": 599.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0033, "vega": 0.0496, "theta": -0.0026, "rho": 0.2448, "theo": 31.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3249998092651}, {"option": "KO270521P00065000", "bid": 0.02, "bid_size": 1634.0, "ask": 0.41, "ask_size": 1524.0, "iv": 0.295, "open_interest": 79.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0033, "vega": 0.0513, "theta": -0.0039, "rho": -0.0162, "theo": 0.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T12:51:15", "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "KO270521C00070000", "bid": 25.65, "bid_size": 480.0, "ask": 27.45, "ask_size": 605.0, "iv": 0.2809, "open_interest": 9.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0052, "vega": 0.0735, "theta": -0.0041, "rho": 0.285, "theo": 26.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.43, "last_trade_time": "2026-11-04T15:54:40", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "KO270521P00070000", "bid": 0.36, "bid_size": 119.0, "ask": 0.52, "ask_size": 72.0, "iv": 0.2852, "open_interest": 135.0, "volume": 1.0, "delta": -0.0511, "gamma": 0.0053, "vega": 0.0746, "theta": -0.0052, "rho": -0.0257, "theo": 0.4494, "change": 0.075, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T15:05:39", "percent_change": 18.0723, "prev_day_close": 0.469999998807907}, {"option": "KO270521C00075000", "bid": 21.0, "bid_size": 474.0, "ask": 23.3, "ask_size": 605.0, "iv": 0.2819, "open_interest": 4.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0081, "vega": 0.1065, "theta": -0.0062, "rho": 0.3468, "theo": 21.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.88, "last_trade_time": "2026-11-04T15:56:00", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "KO270521P00075000", "bid": 0.54, "bid_size": 1201.0, "ask": 0.88, "ask_size": 1215.0, "iv": 0.2639, "open_interest": 1117.0, "volume": 2.0, "delta": -0.0829, "gamma": 0.0083, "vega": 0.1082, "theta": -0.0072, "rho": -0.0412, "theo": 0.7421, "change": -0.04, "open": 0.74, "high": 0.74, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-06T12:17:57", "percent_change": -5.71429, "prev_day_close": 0.650000005960464}, {"option": "KO270521C00077500", "bid": 19.4, "bid_size": 504.0, "ask": 20.3, "ask_size": 396.0, "iv": 0.2653, "open_interest": 0.0, "volume": 1.0, "delta": 0.8946, "gamma": 0.01, "vega": 0.1267, "theta": -0.0074, "rho": 0.3488, "theo": 19.7665, "change": -0.525, "open": 19.7, "high": 19.7, "low": 19.7, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-11-06T15:49:38", "percent_change": -2.5958, "prev_day_close": 19.6499996185303}, {"option": "KO270521P00077500", "bid": 0.89, "bid_size": 154.0, "ask": 1.02, "ask_size": 83.0, "iv": 0.258, "open_interest": 272.0, "volume": 6.0, "delta": -0.1058, "gamma": 0.0103, "vega": 0.1288, "theta": -0.0084, "rho": -0.0523, "theo": 0.9643, "change": 0.055, "open": 1.11, "high": 1.11, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-06T14:18:15", "percent_change": 6.28571, "prev_day_close": 0.985000014305115}, {"option": "KO270521C00080000", "bid": 16.65, "bid_size": 599.0, "ask": 18.45, "ask_size": 657.0, "iv": 0.2472, "open_interest": 19.0, "volume": 0.0, "delta": 0.8671, "gamma": 0.0121, "vega": 0.1494, "theta": -0.0087, "rho": 0.3463, "theo": 17.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.52, "last_trade_time": "2026-10-21T10:14:44", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "KO270521P00080000", "bid": 0.94, "bid_size": 1247.0, "ask": 1.47, "ask_size": 1030.0, "iv": 0.248, "open_interest": 361.0, "volume": 8.0, "delta": -0.1346, "gamma": 0.0125, "vega": 0.1516, "theta": -0.0096, "rho": -0.0659, "theo": 1.2594, "change": -0.03, "open": 1.35, "high": 1.35, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-06T13:59:28", "percent_change": -2.5641, "prev_day_close": 1.13500002026558}, {"option": "KO270521C00082500", "bid": 14.6, "bid_size": 581.0, "ask": 16.35, "ask_size": 600.0, "iv": 0.2412, "open_interest": 8.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.0145, "vega": 0.1736, "theta": -0.0101, "rho": 0.3404, "theo": 15.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.36, "last_trade_time": "2026-11-05T11:09:39", "percent_change": 0.0, "prev_day_close": 15.4750003814697}, {"option": "KO270521P00082500", "bid": 1.58, "bid_size": 100.0, "ask": 1.83, "ask_size": 885.0, "iv": 0.2492, "open_interest": 1007.0, "volume": 7.0, "delta": -0.1689, "gamma": 0.015, "vega": 0.1761, "theta": -0.011, "rho": -0.082, "theo": 1.6344, "change": 0.19, "open": 2.02, "high": 2.02, "low": 1.57, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-06T15:30:40", "percent_change": 13.7681, "prev_day_close": 1.68999999761581}, {"option": "KO270521C00085000", "bid": 13.25, "bid_size": 552.0, "ask": 14.35, "ask_size": 803.0, "iv": 0.2506, "open_interest": 268.0, "volume": 19.0, "delta": 0.7937, "gamma": 0.017, "vega": 0.198, "theta": -0.0115, "rho": 0.3307, "theo": 13.5825, "change": -0.075, "open": 11.85, "high": 13.75, "low": 11.85, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-11-06T13:59:28", "percent_change": -0.546451, "prev_day_close": 13.8000001907349}, {"option": "KO270521P00085000", "bid": 1.93, "bid_size": 611.0, "ask": 2.35, "ask_size": 886.0, "iv": 0.2406, "open_interest": 377.0, "volume": 0.0, "delta": -0.2105, "gamma": 0.0176, "vega": 0.2011, "theta": -0.0124, "rho": -0.1013, "theo": 2.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-04T14:25:17", "percent_change": 0.0, "prev_day_close": 2.05500000715256}, {"option": "KO270521C00087500", "bid": 10.7, "bid_size": 774.0, "ask": 12.4, "ask_size": 687.0, "iv": 0.2264, "open_interest": 256.0, "volume": 0.0, "delta": 0.7473, "gamma": 0.0194, "vega": 0.2216, "theta": -0.0127, "rho": 0.317, "theo": 11.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.94, "last_trade_time": "2026-11-05T12:21:14", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "KO270521P00087500", "bid": 2.66, "bid_size": 56.0, "ask": 2.87, "ask_size": 422.0, "iv": 0.2365, "open_interest": 906.0, "volume": 59.0, "delta": -0.2588, "gamma": 0.0202, "vega": 0.2247, "theta": -0.0136, "rho": -0.1228, "theo": 2.7291, "change": -0.045, "open": 2.79, "high": 2.79, "low": 2.61, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T14:47:06", "percent_change": -1.66976, "prev_day_close": 2.75}, {"option": "KO270521C00090000", "bid": 9.75, "bid_size": 385.0, "ask": 10.6, "ask_size": 564.0, "iv": 0.2371, "open_interest": 47.0, "volume": 0.0, "delta": 0.695, "gamma": 0.0217, "vega": 0.2426, "theta": -0.0139, "rho": 0.2995, "theo": 10.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.02, "last_trade_time": "2026-11-05T15:44:36", "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "KO270521P00090000", "bid": 3.4, "bid_size": 351.0, "ask": 3.55, "ask_size": 115.0, "iv": 0.2306, "open_interest": 1515.0, "volume": 308.0, "delta": -0.3134, "gamma": 0.0226, "vega": 0.2453, "theta": -0.0147, "rho": -0.1468, "theo": 3.4818, "change": -0.025, "open": 3.3, "high": 3.45, "low": 3.3, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T15:45:07", "percent_change": -0.729926, "prev_day_close": 3.47500002384186}, {"option": "KO270521C00092500", "bid": 8.1, "bid_size": 508.0, "ask": 8.95, "ask_size": 668.0, "iv": 0.2299, "open_interest": 231.0, "volume": 2.0, "delta": 0.6377, "gamma": 0.0236, "vega": 0.2594, "theta": -0.0147, "rho": 0.2786, "theo": 8.4624, "change": -1.2, "open": 7.35, "high": 7.35, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T09:46:27", "percent_change": -14.1176, "prev_day_close": 8.52500009536743}, {"option": "KO270521P00092500", "bid": 4.3, "bid_size": 37.0, "ask": 4.75, "ask_size": 777.0, "iv": 0.2326, "open_interest": 99.0, "volume": 10.0, "delta": -0.3734, "gamma": 0.0246, "vega": 0.2611, "theta": -0.0156, "rho": -0.1725, "theo": 4.3924, "change": 0.975, "open": 5.2, "high": 5.2, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T09:30:08", "percent_change": 24.2236, "prev_day_close": 4.5}, {"option": "KO270521C00095000", "bid": 6.95, "bid_size": 103.0, "ask": 7.45, "ask_size": 629.0, "iv": 0.2298, "open_interest": 231.0, "volume": 15.0, "delta": 0.5771, "gamma": 0.025, "vega": 0.2708, "theta": -0.0153, "rho": 0.2551, "theo": 7.0625, "change": 0.23, "open": 6.26, "high": 7.34, "low": 6.26, "tick": "up", "last_trade_price": 7.28, "last_trade_time": "2026-11-06T15:18:13", "percent_change": 3.26241, "prev_day_close": 7.19999980926514}, {"option": "KO270521P00095000", "bid": 5.35, "bid_size": 45.0, "ask": 5.6, "ask_size": 373.0, "iv": 0.2258, "open_interest": 162.0, "volume": 47.0, "delta": -0.4371, "gamma": 0.0262, "vega": 0.271, "theta": -0.0161, "rho": -0.1972, "theo": 5.4714, "change": 0.025, "open": 6.5, "high": 6.5, "low": 5.2, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-06T14:20:45", "percent_change": 0.473936, "prev_day_close": 5.42499995231628}, {"option": "KO270521C00097500", "bid": 5.7, "bid_size": 126.0, "ask": 6.2, "ask_size": 665.0, "iv": 0.2269, "open_interest": 114.0, "volume": 1.0, "delta": 0.5147, "gamma": 0.0257, "vega": 0.2758, "theta": -0.0155, "rho": 0.2299, "theo": 5.8272, "change": 0.325, "open": 6.05, "high": 6.05, "low": 6.05, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-06T13:00:22", "percent_change": 5.67686, "prev_day_close": 5.94999980926514}, {"option": "KO270521P00097500", "bid": 6.65, "bid_size": 1.0, "ask": 6.85, "ask_size": 201.0, "iv": 0.2225, "open_interest": 3.0, "volume": 15.0, "delta": -0.503, "gamma": 0.0271, "vega": 0.274, "theta": -0.0163, "rho": -0.2202, "theo": 6.7245, "change": 0.175, "open": 7.8, "high": 7.8, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T15:06:11", "percent_change": 2.7668, "prev_day_close": 6.65000009536743}, {"option": "KO270521C00100000", "bid": 4.7, "bid_size": 20.0, "ask": 5.0, "ask_size": 544.0, "iv": 0.2242, "open_interest": 1187.0, "volume": 3.0, "delta": 0.4525, "gamma": 0.0257, "vega": 0.2743, "theta": -0.0153, "rho": 0.204, "theo": 4.755, "change": 0.285, "open": 3.9, "high": 5.03, "low": 3.9, "tick": "down", "last_trade_price": 4.96, "last_trade_time": "2026-11-06T14:27:45", "percent_change": 6.09625, "prev_day_close": 4.84999990463257}, {"option": "KO270521P00100000", "bid": 7.55, "bid_size": 513.0, "ask": 8.3, "ask_size": 394.0, "iv": 0.2123, "open_interest": 23.0, "volume": 0.0, "delta": -0.5695, "gamma": 0.0275, "vega": 0.2695, "theta": -0.0162, "rho": -0.2383, "theo": 8.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-10-22T12:30:35", "percent_change": 0.0, "prev_day_close": 7.92500019073486}, {"option": "KO270521C00105000", "bid": 3.0, "bid_size": 133.0, "ask": 3.15, "ask_size": 102.0, "iv": 0.2176, "open_interest": 999.0, "volume": 296.0, "delta": 0.3351, "gamma": 0.0239, "vega": 0.2533, "theta": -0.0139, "rho": 0.1533, "theo": 3.0639, "change": 0.12, "open": 3.25, "high": 3.27, "low": 3.07, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-11-06T15:27:17", "percent_change": 4.0678, "prev_day_close": 3.07500004768372}, {"option": "KO270521P00105000", "bid": 10.85, "bid_size": 599.0, "ask": 11.6, "ask_size": 136.0, "iv": 0.206, "open_interest": 3.0, "volume": 0.0, "delta": -0.699, "gamma": 0.0269, "vega": 0.2366, "theta": -0.0153, "rho": -0.2512, "theo": 11.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-04T09:44:10", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "KO270521C00110000", "bid": 1.85, "bid_size": 6.0, "ask": 1.96, "ask_size": 5.0, "iv": 0.2166, "open_interest": 564.0, "volume": 568.0, "delta": 0.2358, "gamma": 0.0204, "vega": 0.2154, "theta": -0.0117, "rho": 0.1088, "theo": 1.9041, "change": -0.02, "open": 1.68, "high": 1.99, "low": 1.68, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-11-06T15:31:59", "percent_change": -1.04712, "prev_day_close": 1.93500000238419}, {"option": "KO270521P00110000", "bid": 14.8, "bid_size": 432.0, "ask": 16.4, "ask_size": 439.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": -0.8149, "gamma": 0.0238, "vega": 0.1793, "theta": -0.0133, "rho": -0.223, "theo": 15.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "KO270521C00115000", "bid": 1.06, "bid_size": 165.0, "ask": 1.33, "ask_size": 838.0, "iv": 0.2192, "open_interest": 34.0, "volume": 3.0, "delta": 0.1587, "gamma": 0.016, "vega": 0.1709, "theta": -0.0091, "rho": 0.0737, "theo": 1.1484, "change": -0.01, "open": 0.89, "high": 1.13, "low": 0.89, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-06T10:44:18", "percent_change": -0.877194, "prev_day_close": 1.22499996423721}, {"option": "KO270521P00115000", "bid": 19.0, "bid_size": 274.0, "ask": 20.85, "ask_size": 277.0, "iv": 0.2206, "open_interest": 0.0, "volume": 0.0, "delta": -0.9047, "gamma": 0.0176, "vega": 0.1115, "theta": -0.0094, "rho": -0.164, "theo": 19.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9250001907349}, {"option": "KO270521C00120000", "bid": 0.46, "bid_size": 1193.0, "ask": 0.88, "ask_size": 1170.0, "iv": 0.2163, "open_interest": 132.0, "volume": 16.0, "delta": 0.104, "gamma": 0.0119, "vega": 0.1287, "theta": -0.0068, "rho": 0.0485, "theo": 0.6868, "change": -0.005, "open": 0.55, "high": 0.69, "low": 0.55, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-06T11:23:20", "percent_change": -0.729923, "prev_day_close": 0.694999992847443}, {"option": "KO270521P00120000", "bid": 23.8, "bid_size": 263.0, "ask": 25.6, "ask_size": 274.0, "iv": 0.2303, "open_interest": 0.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0101, "vega": 0.0553, "theta": -0.0048, "rho": -0.122, "theo": 24.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "KO270521C00125000", "bid": 0.26, "bid_size": 978.0, "ask": 0.52, "ask_size": 229.0, "iv": 0.2177, "open_interest": 2.0, "volume": 0.0, "delta": 0.068, "gamma": 0.0085, "vega": 0.0945, "theta": -0.005, "rho": 0.0317, "theo": 0.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-03T15:11:10", "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "KO270521P00125000", "bid": 28.3, "bid_size": 241.0, "ask": 30.85, "ask_size": 234.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0046, "vega": 0.0232, "theta": -0.0014, "rho": -0.094, "theo": 29.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "KO270521C00130000", "bid": 0.16, "bid_size": 532.0, "ask": 0.52, "ask_size": 2622.0, "iv": 0.2364, "open_interest": 42.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.0061, "vega": 0.0707, "theta": -0.0038, "rho": 0.0217, "theo": 0.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T13:52:06", "percent_change": 0.0, "prev_day_close": 0.339999988675118}, {"option": "KO270521P00130000", "bid": 32.6, "bid_size": 189.0, "ask": 36.45, "ask_size": 196.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0019, "vega": 0.0091, "theta": 0.0, "rho": -0.0874, "theo": 34.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "KO270617C00040000", "bid": 54.45, "bid_size": 206.0, "ask": 57.05, "ask_size": 207.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": 0.0294, "theo": 55.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-11-02T12:48:30", "percent_change": 0.0, "prev_day_close": 55.7999992370606}, {"option": "KO270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 541.0, "iv": 0.5194, "open_interest": 26.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0004, "vega": 0.0088, "theta": -0.0008, "rho": -0.0024, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T11:08:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KO270617C00042500", "bid": 51.3, "bid_size": 210.0, "ask": 54.7, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0003, "vega": 0.0035, "theta": 0.0, "rho": 0.0434, "theo": 53.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3249988555908}, {"option": "KO270617P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 963.0, "iv": 0.5015, "open_interest": 4.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0004, "vega": 0.0109, "theta": -0.001, "rho": -0.0031, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-22T12:21:37", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "KO270617C00045000", "bid": 48.8, "bid_size": 195.0, "ask": 52.4, "ask_size": 188.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0005, "vega": 0.0082, "theta": 0.0, "rho": 0.0979, "theo": 50.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.9, "last_trade_time": "2026-08-24T11:09:43", "percent_change": 0.0, "prev_day_close": 50.8249988555908}, {"option": "KO270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 856.0, "iv": 0.4738, "open_interest": 4.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0006, "vega": 0.0135, "theta": -0.0012, "rho": -0.0039, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-28T10:02:38", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "KO270617C00047500", "bid": 46.45, "bid_size": 196.0, "ask": 50.25, "ask_size": 186.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0007, "vega": 0.0136, "theta": 0.0, "rho": 0.1608, "theo": 48.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3250007629394}, {"option": "KO270617P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 930.0, "iv": 0.4472, "open_interest": 6.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0007, "vega": 0.0164, "theta": -0.0014, "rho": -0.0048, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T15:01:14", "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "KO270617C00050000", "bid": 43.95, "bid_size": 464.0, "ask": 47.95, "ask_size": 215.0, "iv": 0.4051, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0008, "vega": 0.0165, "theta": 0.0, "rho": 0.1884, "theo": 45.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.64, "last_trade_time": "2026-08-25T11:46:27", "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "KO270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 415.0, "iv": 0.3797, "open_interest": 9.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0009, "vega": 0.0201, "theta": -0.0016, "rho": -0.006, "theo": 0.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-23T10:44:32", "percent_change": 0.0, "prev_day_close": 0.110000003129244}, {"option": "KO270617C00055000", "bid": 39.15, "bid_size": 198.0, "ask": 42.35, "ask_size": 228.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0014, "vega": 0.0266, "theta": 0.0, "rho": 0.2399, "theo": 41.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.8, "last_trade_time": "2026-10-30T10:15:01", "percent_change": 0.0, "prev_day_close": 41.0749988555908}, {"option": "KO270617P00055000", "bid": 0.1, "bid_size": 121.0, "ask": 0.39, "ask_size": 2941.0, "iv": 0.3841, "open_interest": 128.0, "volume": 6.0, "delta": -0.0152, "gamma": 0.0015, "vega": 0.0292, "theta": -0.0022, "rho": -0.0093, "theo": 0.1493, "change": 0.0, "open": 0.21, "high": 0.23, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T14:00:36", "percent_change": -1.49012e-06, "prev_day_close": 0.249999992549419}, {"option": "KO270617C00060000", "bid": 35.3, "bid_size": 702.0, "ask": 37.1, "ask_size": 414.0, "iv": 0.3152, "open_interest": 52.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0021, "vega": 0.0393, "theta": -0.0002, "rho": 0.3311, "theo": 36.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.09, "last_trade_time": "2026-09-18T15:54:09", "percent_change": 0.0, "prev_day_close": 36.1999988555908}, {"option": "KO270617P00060000", "bid": 0.01, "bid_size": 2200.0, "ask": 0.31, "ask_size": 640.0, "iv": 0.3089, "open_interest": 706.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0023, "vega": 0.0423, "theta": -0.0029, "rho": -0.0144, "theo": 0.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T14:18:02", "percent_change": 0.0, "prev_day_close": 0.240000002086163}, {"option": "KO270617C00065000", "bid": 30.95, "bid_size": 612.0, "ask": 32.35, "ask_size": 335.0, "iv": 0.3285, "open_interest": 27.0, "volume": 1.0, "delta": 0.964, "gamma": 0.0034, "vega": 0.0568, "theta": -0.0015, "rho": 0.3567, "theo": 31.4891, "change": -1.035, "open": 30.89, "high": 30.89, "low": 30.89, "tick": "up", "last_trade_price": 30.89, "last_trade_time": "2026-11-06T10:07:54", "percent_change": -3.24197, "prev_day_close": 31.6499996185303}, {"option": "KO270617P00065000", "bid": 0.32, "bid_size": 13.0, "ask": 0.42, "ask_size": 19.0, "iv": 0.3061, "open_interest": 849.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0036, "vega": 0.0611, "theta": -0.0039, "rho": -0.0226, "theo": 0.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-05T13:25:49", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "KO270617C00067500", "bid": 28.2, "bid_size": 1028.0, "ask": 30.0, "ask_size": 1540.0, "iv": 0.2847, "open_interest": 1186.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0042, "vega": 0.0696, "theta": -0.0023, "rho": 0.3681, "theo": 29.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-10-14T15:52:42", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "KO270617P00067500", "bid": 0.13, "bid_size": 3083.0, "ask": 0.88, "ask_size": 3059.0, "iv": 0.3006, "open_interest": 809.0, "volume": 7.0, "delta": -0.0461, "gamma": 0.0045, "vega": 0.0731, "theta": -0.0045, "rho": -0.0284, "theo": 0.4349, "change": 0.02, "open": 0.36, "high": 0.43, "low": 0.36, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T12:22:10", "percent_change": 5.1282, "prev_day_close": 0.420000001788139}, {"option": "KO270617C00070000", "bid": 25.85, "bid_size": 684.0, "ask": 27.65, "ask_size": 396.0, "iv": 0.2723, "open_interest": 44.0, "volume": 1.0, "delta": 0.9438, "gamma": 0.0053, "vega": 0.0806, "theta": -0.0032, "rho": 0.3738, "theo": 26.8156, "change": -2.315, "open": 24.91, "high": 24.91, "low": 24.91, "tick": "down", "last_trade_price": 24.91, "last_trade_time": "2026-11-06T09:30:10", "percent_change": -8.50321, "prev_day_close": 26.75}, {"option": "KO270617P00070000", "bid": 0.28, "bid_size": 1623.0, "ask": 0.58, "ask_size": 9.0, "iv": 0.2658, "open_interest": 1508.0, "volume": 8.0, "delta": -0.0581, "gamma": 0.0056, "vega": 0.088, "theta": -0.0053, "rho": -0.036, "theo": 0.5497, "change": 0.01, "open": 0.45, "high": 0.53, "low": 0.45, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T13:25:08", "percent_change": 1.92308, "prev_day_close": 0.524999991059303}, {"option": "KO270617C00072500", "bid": 23.6, "bid_size": 1029.0, "ask": 25.3, "ask_size": 1345.0, "iv": 0.2639, "open_interest": 595.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0066, "vega": 0.1008, "theta": -0.0042, "rho": 0.3778, "theo": 24.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.76, "last_trade_time": "2026-10-26T13:21:14", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "KO270617P00072500", "bid": 0.61, "bid_size": 136.0, "ask": 0.88, "ask_size": 1118.0, "iv": 0.2761, "open_interest": 2744.0, "volume": 1.0, "delta": -0.0733, "gamma": 0.0069, "vega": 0.1044, "theta": -0.0061, "rho": -0.0449, "theo": 0.7006, "change": 0.055, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-06T15:28:58", "percent_change": 8.66142, "prev_day_close": 0.655000001192093}, {"option": "KO270617C00075000", "bid": 21.35, "bid_size": 1046.0, "ask": 23.2, "ask_size": 1378.0, "iv": 0.2634, "open_interest": 749.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0081, "vega": 0.1178, "theta": -0.0053, "rho": 0.3852, "theo": 22.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.27, "last_trade_time": "2026-11-03T09:38:01", "percent_change": 0.0, "prev_day_close": 22.2750005722046}, {"option": "KO270617P00075000", "bid": 0.7, "bid_size": 1355.0, "ask": 1.1, "ask_size": 1460.0, "iv": 0.2633, "open_interest": 2206.0, "volume": 1.0, "delta": -0.0929, "gamma": 0.0086, "vega": 0.1244, "theta": -0.0071, "rho": -0.0568, "theo": 0.9017, "change": 0.13, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-06T15:39:53", "percent_change": 16.25, "prev_day_close": 0.805000007152557}, {"option": "KO270617C00077500", "bid": 19.15, "bid_size": 1043.0, "ask": 20.9, "ask_size": 1722.0, "iv": 0.2516, "open_interest": 605.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0099, "vega": 0.1368, "theta": -0.0065, "rho": 0.3834, "theo": 20.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.95, "last_trade_time": "2026-11-05T12:56:12", "percent_change": 0.0, "prev_day_close": 20.0249996185303}, {"option": "KO270617P00077500", "bid": 1.04, "bid_size": 191.0, "ask": 1.35, "ask_size": 759.0, "iv": 0.2587, "open_interest": 1539.0, "volume": 63.0, "delta": -0.1167, "gamma": 0.0104, "vega": 0.1467, "theta": -0.0082, "rho": -0.0715, "theo": 1.1583, "change": -0.02, "open": 1.25, "high": 1.25, "low": 1.08, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-11-06T13:58:19", "percent_change": -1.8018, "prev_day_close": 1.09999996423721}, {"option": "KO270617C00080000", "bid": 17.7, "bid_size": 466.0, "ask": 18.7, "ask_size": 1145.0, "iv": 0.264, "open_interest": 1332.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0119, "vega": 0.1638, "theta": -0.0078, "rho": 0.3783, "theo": 17.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-11-05T15:53:14", "percent_change": 0.0, "prev_day_close": 18.2000007629395}, {"option": "KO270617P00080000", "bid": 1.17, "bid_size": 1387.0, "ask": 1.77, "ask_size": 1418.0, "iv": 0.2487, "open_interest": 3596.0, "volume": 0.0, "delta": -0.1456, "gamma": 0.0124, "vega": 0.1704, "theta": -0.0093, "rho": -0.0883, "theo": 1.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-05T10:31:52", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "KO270617C00082500", "bid": 14.9, "bid_size": 1057.0, "ask": 16.65, "ask_size": 1133.0, "iv": 0.2359, "open_interest": 1105.0, "volume": 0.0, "delta": 0.8276, "gamma": 0.0141, "vega": 0.1909, "theta": -0.0091, "rho": 0.37, "theo": 15.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.26, "last_trade_time": "2026-11-05T15:51:29", "percent_change": 0.0, "prev_day_close": 15.7749996185303}, {"option": "KO270617P00082500", "bid": 1.69, "bid_size": 841.0, "ask": 2.28, "ask_size": 1295.0, "iv": 0.2482, "open_interest": 1579.0, "volume": 46.0, "delta": -0.1804, "gamma": 0.0147, "vega": 0.1945, "theta": -0.0105, "rho": -0.1084, "theo": 1.9047, "change": 0.07, "open": 2.22, "high": 2.22, "low": 1.8, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-11-06T13:35:14", "percent_change": 3.84615, "prev_day_close": 1.88499999046326}, {"option": "KO270617C00085000", "bid": 13.4, "bid_size": 977.0, "ask": 14.65, "ask_size": 1027.0, "iv": 0.2409, "open_interest": 1661.0, "volume": 1.0, "delta": 0.7885, "gamma": 0.0164, "vega": 0.2135, "theta": -0.0104, "rho": 0.3682, "theo": 13.9866, "change": -0.5, "open": 13.6, "high": 13.6, "low": 13.6, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-06T10:07:01", "percent_change": -3.5461, "prev_day_close": 14.0249996185303}, {"option": "KO270617P00085000", "bid": 2.2, "bid_size": 724.0, "ask": 2.86, "ask_size": 1280.0, "iv": 0.2439, "open_interest": 3960.0, "volume": 4.0, "delta": -0.2206, "gamma": 0.0169, "vega": 0.2191, "theta": -0.0116, "rho": -0.1314, "theo": 2.4238, "change": -0.025, "open": 2.35, "high": 2.4, "low": 2.28, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-06T13:53:22", "percent_change": -1.07067, "prev_day_close": 2.39999997615814}, {"option": "KO270617C00087500", "bid": 11.25, "bid_size": 1066.0, "ask": 12.8, "ask_size": 998.0, "iv": 0.2281, "open_interest": 1101.0, "volume": 0.0, "delta": 0.7438, "gamma": 0.0185, "vega": 0.2327, "theta": -0.0116, "rho": 0.3513, "theo": 12.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.18, "last_trade_time": "2026-11-05T15:50:40", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "KO270617P00087500", "bid": 3.0, "bid_size": 3.0, "ask": 3.3, "ask_size": 629.0, "iv": 0.238, "open_interest": 2942.0, "volume": 0.0, "delta": -0.2673, "gamma": 0.0192, "vega": 0.2424, "theta": -0.0127, "rho": -0.1572, "theo": 3.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-11-05T14:22:34", "percent_change": 0.0, "prev_day_close": 3.04499995708466}, {"option": "KO270617C00090000", "bid": 10.3, "bid_size": 76.0, "ask": 10.9, "ask_size": 674.0, "iv": 0.2352, "open_interest": 3252.0, "volume": 2.0, "delta": 0.6939, "gamma": 0.0206, "vega": 0.2563, "theta": -0.0126, "rho": 0.3307, "theo": 10.4893, "change": 0.2, "open": 10.48, "high": 10.7, "low": 10.48, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-06T15:31:17", "percent_change": 1.90476, "prev_day_close": 10.5}, {"option": "KO270617P00090000", "bid": 3.75, "bid_size": 15.0, "ask": 4.15, "ask_size": 770.0, "iv": 0.2348, "open_interest": 1538.0, "volume": 38.0, "delta": -0.319, "gamma": 0.0213, "vega": 0.2627, "theta": -0.0136, "rho": -0.1856, "theo": 3.8483, "change": -0.05, "open": 4.3, "high": 4.3, "low": 3.63, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T13:38:23", "percent_change": -1.33333, "prev_day_close": 3.85000002384186}, {"option": "KO270617C00092500", "bid": 8.7, "bid_size": 517.0, "ask": 9.4, "ask_size": 802.0, "iv": 0.2317, "open_interest": 3670.0, "volume": 1.0, "delta": 0.6398, "gamma": 0.0222, "vega": 0.2746, "theta": -0.0135, "rho": 0.307, "theo": 8.9401, "change": -0.4, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T10:10:38", "percent_change": -4.49438, "prev_day_close": 9.0499997138977}, {"option": "KO270617P00092500", "bid": 4.65, "bid_size": 9.0, "ask": 5.05, "ask_size": 721.0, "iv": 0.2305, "open_interest": 465.0, "volume": 0.0, "delta": -0.3751, "gamma": 0.023, "vega": 0.2778, "theta": -0.0142, "rho": -0.2124, "theo": 4.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T14:30:16", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "KO270617C00095000", "bid": 7.3, "bid_size": 762.0, "ask": 7.95, "ask_size": 792.0, "iv": 0.2281, "open_interest": 3615.0, "volume": 22.0, "delta": 0.5824, "gamma": 0.0235, "vega": 0.2866, "theta": -0.014, "rho": 0.2811, "theo": 7.5333, "change": 0.3, "open": 6.35, "high": 7.75, "low": 6.35, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T12:56:10", "percent_change": 4.05406, "prev_day_close": 7.625}, {"option": "KO270617P00095000", "bid": 5.75, "bid_size": 11.0, "ask": 5.95, "ask_size": 119.0, "iv": 0.2248, "open_interest": 491.0, "volume": 183.0, "delta": -0.4345, "gamma": 0.0244, "vega": 0.2878, "theta": -0.0146, "rho": -0.2391, "theo": 5.8529, "change": 0.12, "open": 6.85, "high": 6.85, "low": 5.53, "tick": "up", "last_trade_price": 5.77, "last_trade_time": "2026-11-06T15:32:28", "percent_change": 2.12389, "prev_day_close": 5.79999995231628}, {"option": "KO270617C00097500", "bid": 6.15, "bid_size": 46.0, "ask": 6.55, "ask_size": 551.0, "iv": 0.2248, "open_interest": 907.0, "volume": 17.0, "delta": 0.5236, "gamma": 0.0243, "vega": 0.2918, "theta": -0.0143, "rho": 0.254, "theo": 6.2849, "change": 0.04, "open": 5.25, "high": 6.45, "low": 5.25, "tick": "down", "last_trade_price": 6.24, "last_trade_time": "2026-11-06T15:38:00", "percent_change": 0.64516, "prev_day_close": 6.35000014305115}, {"option": "KO270617P00097500", "bid": 6.95, "bid_size": 13.0, "ask": 7.4, "ask_size": 642.0, "iv": 0.2254, "open_interest": 15.0, "volume": 20.0, "delta": -0.4959, "gamma": 0.0253, "vega": 0.2912, "theta": -0.0148, "rho": -0.2634, "theo": 7.0939, "change": -0.025, "open": 8.15, "high": 8.15, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T13:04:05", "percent_change": -0.366298, "prev_day_close": 7.0}, {"option": "KO270617C00100000", "bid": 5.05, "bid_size": 29.0, "ask": 5.55, "ask_size": 780.0, "iv": 0.2243, "open_interest": 8127.0, "volume": 23.0, "delta": 0.4646, "gamma": 0.0244, "vega": 0.2923, "theta": -0.0142, "rho": 0.2384, "theo": 5.192, "change": 0.275, "open": 4.41, "high": 5.35, "low": 4.41, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-06T12:56:59", "percent_change": 5.41872, "prev_day_close": 5.30000019073486}, {"option": "KO270617P00100000", "bid": 7.95, "bid_size": 462.0, "ask": 8.7, "ask_size": 429.0, "iv": 0.2147, "open_interest": 1.0, "volume": 0.0, "delta": -0.5581, "gamma": 0.0258, "vega": 0.2876, "theta": -0.0147, "rho": -0.2846, "theo": 8.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.74, "last_trade_time": "2026-06-12T09:57:48", "percent_change": 0.0, "prev_day_close": 8.32499980926514}, {"option": "KO270617C00105000", "bid": 3.25, "bid_size": 92.0, "ask": 3.75, "ask_size": 974.0, "iv": 0.2195, "open_interest": 840.0, "volume": 35.0, "delta": 0.3526, "gamma": 0.0231, "vega": 0.273, "theta": -0.0131, "rho": 0.1786, "theo": 3.4498, "change": 0.15, "open": 3.56, "high": 3.66, "low": 3.4, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-06T15:31:42", "percent_change": 4.54545, "prev_day_close": 3.45000004768372}, {"option": "KO270617P00105000", "bid": 11.1, "bid_size": 486.0, "ask": 11.9, "ask_size": 273.0, "iv": 0.207, "open_interest": 2.0, "volume": 0.0, "delta": -0.6811, "gamma": 0.0257, "vega": 0.2584, "theta": -0.014, "rho": -0.3015, "theo": 11.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.63, "last_trade_time": "2026-09-01T13:12:00", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "KO270617C00110000", "bid": 2.03, "bid_size": 126.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.2129, "open_interest": 1330.0, "volume": 202.0, "delta": 0.2546, "gamma": 0.0202, "vega": 0.2346, "theta": -0.0113, "rho": 0.1275, "theo": 2.2027, "change": -0.02, "open": 1.7, "high": 2.4, "low": 1.7, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-11-06T14:31:47", "percent_change": -0.896862, "prev_day_close": 2.12999999523163}, {"option": "KO270617P00110000", "bid": 15.0, "bid_size": 427.0, "ask": 16.6, "ask_size": 441.0, "iv": 0.2246, "open_interest": 0.0, "volume": 0.0, "delta": -0.7951, "gamma": 0.0238, "vega": 0.2033, "theta": -0.0125, "rho": -0.2626, "theo": 15.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.28, "last_trade_time": "2026-06-25T11:03:19", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "KO270617C00115000", "bid": 1.27, "bid_size": 126.0, "ask": 1.55, "ask_size": 683.0, "iv": 0.2167, "open_interest": 219.0, "volume": 37.0, "delta": 0.1764, "gamma": 0.0164, "vega": 0.1933, "theta": -0.009, "rho": 0.092, "theo": 1.369, "change": 0.105, "open": 1.2, "high": 1.55, "low": 1.2, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-11-06T13:36:39", "percent_change": 7.42049, "prev_day_close": 1.4099999666214}, {"option": "KO270617P00115000", "bid": 19.25, "bid_size": 401.0, "ask": 20.95, "ask_size": 402.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.0188, "vega": 0.1326, "theta": -0.0093, "rho": -0.1955, "theo": 19.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-07-29T11:21:05", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "KO270617C00120000", "bid": 0.67, "bid_size": 1002.0, "ask": 1.01, "ask_size": 1086.0, "iv": 0.2151, "open_interest": 727.0, "volume": 26.0, "delta": 0.1183, "gamma": 0.0125, "vega": 0.1506, "theta": -0.0069, "rho": 0.0598, "theo": 0.8352, "change": 0.14, "open": 0.73, "high": 0.97, "low": 0.73, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-11-06T13:34:41", "percent_change": 17.0732, "prev_day_close": 0.840000003576279}, {"option": "KO270617P00120000", "bid": 23.9, "bid_size": 272.0, "ask": 25.65, "ask_size": 269.0, "iv": 0.2315, "open_interest": 0.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0115, "vega": 0.067, "theta": -0.0046, "rho": -0.1325, "theo": 24.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7749996185303}, {"option": "KO270617C00125000", "bid": 0.34, "bid_size": 1594.0, "ask": 0.61, "ask_size": 310.0, "iv": 0.2126, "open_interest": 9.0, "volume": 33.0, "delta": 0.0789, "gamma": 0.0092, "vega": 0.1101, "theta": -0.0051, "rho": 0.0405, "theo": 0.5173, "change": -0.02, "open": 0.75, "high": 0.75, "low": 0.51, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T13:33:40", "percent_change": -3.33333, "prev_day_close": 0.475000008940697}, {"option": "KO270617P00125000", "bid": 27.7, "bid_size": 256.0, "ask": 31.4, "ask_size": 259.0, "iv": 0.2214, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0053, "vega": 0.0276, "theta": -0.0007, "rho": -0.1042, "theo": 29.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "KO270617C00130000", "bid": 0.22, "bid_size": 1000.0, "ask": 0.4, "ask_size": 106.0, "iv": 0.2176, "open_interest": 15.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0067, "vega": 0.0829, "theta": -0.0039, "rho": 0.0279, "theo": 0.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-05T13:49:08", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "KO270617P00130000", "bid": 33.15, "bid_size": 242.0, "ask": 36.4, "ask_size": 235.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.002, "vega": 0.01, "theta": 0.0, "rho": -0.0888, "theo": 34.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "KO270917C00045000", "bid": 48.65, "bid_size": 202.0, "ask": 52.95, "ask_size": 185.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0007, "vega": 0.0167, "theta": 0.0, "rho": 0.1692, "theo": 50.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.55, "last_trade_time": "2026-10-30T14:21:49", "percent_change": 0.0, "prev_day_close": 50.8250007629394}, {"option": "KO270917P00045000", "bid": 0.06, "bid_size": 45.0, "ask": 0.2, "ask_size": 799.0, "iv": 0.3881, "open_interest": 71.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0008, "vega": 0.0247, "theta": -0.0014, "rho": -0.0093, "theo": 0.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T10:54:38", "percent_change": 0.0, "prev_day_close": 0.130000000819564}, {"option": "KO270917C00047500", "bid": 46.5, "bid_size": 193.0, "ask": 49.8, "ask_size": 194.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0009, "vega": 0.0235, "theta": 0.0, "rho": 0.1984, "theo": 48.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.92, "last_trade_time": "2026-11-03T12:00:21", "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "KO270917P00047500", "bid": 0.08, "bid_size": 87.0, "ask": 0.25, "ask_size": 229.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.001, "vega": 0.0294, "theta": -0.0016, "rho": -0.0113, "theo": 0.1545, "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": 0.170000001788139}, {"option": "KO270917C00050000", "bid": 44.3, "bid_size": 194.0, "ask": 48.1, "ask_size": 196.0, "iv": 0.4072, "open_interest": 5.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0012, "vega": 0.0283, "theta": 0.0, "rho": 0.2262, "theo": 46.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.55, "last_trade_time": "2026-10-01T13:51:22", "percent_change": 0.0, "prev_day_close": 46.2749996185303}, {"option": "KO270917P00050000", "bid": 0.09, "bid_size": 224.0, "ask": 0.29, "ask_size": 614.0, "iv": 0.3595, "open_interest": 1.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0012, "vega": 0.035, "theta": -0.0018, "rho": -0.0137, "theo": 0.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-22T12:17:56", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "KO270917C00055000", "bid": 40.25, "bid_size": 669.0, "ask": 42.25, "ask_size": 658.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0018, "vega": 0.045, "theta": 0.0, "rho": 0.3431, "theo": 41.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "KO270917P00055000", "bid": 0.18, "bid_size": 124.0, "ask": 0.4, "ask_size": 903.0, "iv": 0.3363, "open_interest": 20.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0019, "vega": 0.0489, "theta": -0.0024, "rho": -0.0203, "theo": 0.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T12:50:49", "percent_change": 0.0, "prev_day_close": 0.290000006556511}, {"option": "KO270917C00060000", "bid": 35.55, "bid_size": 648.0, "ask": 37.5, "ask_size": 639.0, "iv": 0.3101, "open_interest": 6.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0027, "vega": 0.0637, "theta": -0.0003, "rho": 0.4561, "theo": 36.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-10-19T09:31:31", "percent_change": 0.0, "prev_day_close": 36.5249996185303}, {"option": "KO270917P00060000", "bid": 0.13, "bid_size": 2283.0, "ask": 0.55, "ask_size": 1699.0, "iv": 0.2998, "open_interest": 329.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0028, "vega": 0.0678, "theta": -0.0031, "rho": -0.0301, "theo": 0.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T12:40:51", "percent_change": 0.0, "prev_day_close": 0.440000012516975}, {"option": "KO270917C00065000", "bid": 30.95, "bid_size": 648.0, "ask": 32.95, "ask_size": 635.0, "iv": 0.2947, "open_interest": 5.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.004, "vega": 0.0886, "theta": -0.0016, "rho": 0.4874, "theo": 31.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-10-30T09:56:36", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "KO270917P00065000", "bid": 0.49, "bid_size": 740.0, "ask": 0.64, "ask_size": 156.0, "iv": 0.2855, "open_interest": 368.0, "volume": 4.0, "delta": -0.0513, "gamma": 0.0042, "vega": 0.0939, "theta": -0.0041, "rho": -0.045, "theo": 0.5863, "change": -0.03, "open": 0.56, "high": 0.56, "low": 0.49, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T13:08:59", "percent_change": -5.35714, "prev_day_close": 0.564999997615814}, {"option": "KO270917C00070000", "bid": 26.45, "bid_size": 1108.0, "ask": 28.2, "ask_size": 1241.0, "iv": 0.2666, "open_interest": 1245.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0058, "vega": 0.1206, "theta": -0.0031, "rho": 0.5066, "theo": 27.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.55, "last_trade_time": "2026-11-05T15:33:18", "percent_change": 0.0, "prev_day_close": 27.3250007629395}, {"option": "KO270917P00070000", "bid": 0.67, "bid_size": 1411.0, "ask": 1.14, "ask_size": 1495.0, "iv": 0.2718, "open_interest": 766.0, "volume": 1.0, "delta": -0.0772, "gamma": 0.0061, "vega": 0.1287, "theta": -0.0053, "rho": -0.0674, "theo": 0.8936, "change": 0.055, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-06T10:19:45", "percent_change": 6.35838, "prev_day_close": 0.905000001192093}, {"option": "KO270917C00075000", "bid": 22.1, "bid_size": 1006.0, "ask": 24.7, "ask_size": 1010.0, "iv": 0.2789, "open_interest": 86.0, "volume": 1.0, "delta": 0.8882, "gamma": 0.0084, "vega": 0.1594, "theta": -0.0049, "rho": 0.5169, "theo": 23.0258, "change": -1.575, "open": 22.0, "high": 22.0, "low": 22.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-06T11:44:45", "percent_change": -6.68081, "prev_day_close": 23.4000005722046}, {"option": "KO270917P00075000", "bid": 1.26, "bid_size": 732.0, "ask": 1.47, "ask_size": 151.0, "iv": 0.2562, "open_interest": 657.0, "volume": 14.0, "delta": -0.1153, "gamma": 0.0087, "vega": 0.1719, "theta": -0.0068, "rho": -0.0998, "theo": 1.3763, "change": -0.03, "open": 1.5, "high": 1.5, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-06T12:41:50", "percent_change": -2.20588, "prev_day_close": 1.36500000953674}, {"option": "KO270917C00077500", "bid": 20.0, "bid_size": 728.0, "ask": 22.35, "ask_size": 720.0, "iv": 0.2633, "open_interest": 4.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.0098, "vega": 0.1889, "theta": -0.0059, "rho": 0.5118, "theo": 20.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.21, "last_trade_time": "2026-11-05T09:35:48", "percent_change": 0.0, "prev_day_close": 21.2250003814697}, {"option": "KO270917P00077500", "bid": 1.48, "bid_size": 1094.0, "ask": 1.92, "ask_size": 514.0, "iv": 0.2505, "open_interest": 382.0, "volume": 16.0, "delta": -0.1399, "gamma": 0.0102, "vega": 0.1952, "theta": -0.0076, "rho": -0.1202, "theo": 1.7072, "change": 0.205, "open": 1.92, "high": 1.93, "low": 1.84, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-06T09:56:05", "percent_change": 12.5382, "prev_day_close": 1.69999998807907}, {"option": "KO270917C00080000", "bid": 18.55, "bid_size": 971.0, "ask": 19.35, "ask_size": 328.0, "iv": 0.2469, "open_interest": 93.0, "volume": 5.0, "delta": 0.8372, "gamma": 0.0114, "vega": 0.2173, "theta": -0.0069, "rho": 0.5042, "theo": 18.9168, "change": 0.1, "open": 19.15, "high": 19.55, "low": 19.15, "tick": "up", "last_trade_price": 19.55, "last_trade_time": "2026-11-06T15:34:42", "percent_change": 0.51414, "prev_day_close": 18.9499998092651}, {"option": "KO270917P00080000", "bid": 1.84, "bid_size": 1090.0, "ask": 2.73, "ask_size": 1784.0, "iv": 0.2533, "open_interest": 817.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.0118, "vega": 0.2205, "theta": -0.0084, "rho": -0.1434, "theo": 2.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.99, "last_trade_time": "2026-11-05T10:41:36", "percent_change": 0.0, "prev_day_close": 2.28500002622604}, {"option": "KO270917C00082500", "bid": 15.9, "bid_size": 989.0, "ask": 17.85, "ask_size": 745.0, "iv": 0.2357, "open_interest": 61.0, "volume": 0.0, "delta": 0.8053, "gamma": 0.013, "vega": 0.2342, "theta": -0.0078, "rho": 0.5026, "theo": 16.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.95, "last_trade_time": "2026-11-02T12:46:19", "percent_change": 0.0, "prev_day_close": 16.875}, {"option": "KO270917P00082500", "bid": 2.38, "bid_size": 999.0, "ask": 3.15, "ask_size": 1266.0, "iv": 0.2468, "open_interest": 1158.0, "volume": 0.0, "delta": -0.202, "gamma": 0.0136, "vega": 0.2465, "theta": -0.0092, "rho": -0.1705, "theo": 2.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-10-30T14:47:54", "percent_change": 0.0, "prev_day_close": 2.76500010490417}, {"option": "KO270917C00085000", "bid": 14.05, "bid_size": 998.0, "ask": 15.85, "ask_size": 583.0, "iv": 0.2286, "open_interest": 53.0, "volume": 3.0, "delta": 0.7695, "gamma": 0.0147, "vega": 0.2637, "theta": -0.0088, "rho": 0.4847, "theo": 15.1477, "change": -1.44, "open": 14.36, "high": 14.36, "low": 14.36, "tick": "down", "last_trade_price": 14.36, "last_trade_time": "2026-11-06T09:56:12", "percent_change": -9.11392, "prev_day_close": 14.9500002861023}, {"option": "KO270917P00085000", "bid": 3.0, "bid_size": 530.0, "ask": 3.35, "ask_size": 122.0, "iv": 0.2353, "open_interest": 1991.0, "volume": 30.0, "delta": -0.2394, "gamma": 0.0153, "vega": 0.2703, "theta": -0.01, "rho": -0.1977, "theo": 3.2, "change": -0.05, "open": 3.3, "high": 3.3, "low": 3.1, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T14:34:36", "percent_change": -1.5625, "prev_day_close": 3.17499995231628}, {"option": "KO270917C00087500", "bid": 12.3, "bid_size": 1021.0, "ask": 14.15, "ask_size": 663.0, "iv": 0.226, "open_interest": 56.0, "volume": 0.0, "delta": 0.7298, "gamma": 0.0163, "vega": 0.2891, "theta": -0.0096, "rho": 0.4644, "theo": 13.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.17, "last_trade_time": "2026-11-05T10:12:07", "percent_change": 0.0, "prev_day_close": 13.2249999046326}, {"option": "KO270917P00087500", "bid": 3.45, "bid_size": 1065.0, "ask": 4.5, "ask_size": 1250.0, "iv": 0.2349, "open_interest": 668.0, "volume": 0.0, "delta": -0.281, "gamma": 0.017, "vega": 0.2927, "theta": -0.0107, "rho": -0.2295, "theo": 3.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-05T14:27:41", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "KO270917C00090000", "bid": 11.65, "bid_size": 68.0, "ask": 12.55, "ask_size": 884.0, "iv": 0.2393, "open_interest": 176.0, "volume": 0.0, "delta": 0.6865, "gamma": 0.0177, "vega": 0.3031, "theta": -0.0103, "rho": 0.4546, "theo": 11.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.56, "last_trade_time": "2026-11-02T12:12:00", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "KO270917P00090000", "bid": 4.25, "bid_size": 1215.0, "ask": 5.45, "ask_size": 1202.0, "iv": 0.2331, "open_interest": 673.0, "volume": 1.0, "delta": -0.3263, "gamma": 0.0185, "vega": 0.3124, "theta": -0.0114, "rho": -0.2612, "theo": 4.7189, "change": 0.11, "open": 4.61, "high": 4.61, "low": 4.61, "tick": "up", "last_trade_price": 4.61, "last_trade_time": "2026-11-06T12:11:48", "percent_change": 2.44444, "prev_day_close": 4.84999990463257}, {"option": "KO270917C00092500", "bid": 10.05, "bid_size": 603.0, "ask": 10.8, "ask_size": 578.0, "iv": 0.2302, "open_interest": 530.0, "volume": 13.0, "delta": 0.6403, "gamma": 0.0189, "vega": 0.3233, "theta": -0.0109, "rho": 0.4242, "theo": 10.2886, "change": 0.55, "open": 9.97, "high": 10.85, "low": 9.97, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-11-06T13:51:21", "percent_change": 5.33981, "prev_day_close": 10.5250000953674}, {"option": "KO270917P00092500", "bid": 5.3, "bid_size": 540.0, "ask": 5.9, "ask_size": 517.0, "iv": 0.2239, "open_interest": 439.0, "volume": 1.0, "delta": -0.3749, "gamma": 0.0199, "vega": 0.3275, "theta": -0.0118, "rho": -0.2922, "theo": 5.6654, "change": 0.32, "open": 5.67, "high": 5.67, "low": 5.67, "tick": "up", "last_trade_price": 5.67, "last_trade_time": "2026-11-06T10:19:45", "percent_change": 5.98131, "prev_day_close": 5.60000014305115}, {"option": "KO270917C00095000", "bid": 8.7, "bid_size": 817.0, "ask": 9.35, "ask_size": 500.0, "iv": 0.2267, "open_interest": 572.0, "volume": 12.0, "delta": 0.5921, "gamma": 0.0199, "vega": 0.3366, "theta": -0.0113, "rho": 0.393, "theo": 8.9125, "change": 0.225, "open": 8.25, "high": 9.25, "low": 7.78, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-11-06T13:51:21", "percent_change": 2.49307, "prev_day_close": 9.02500009536743}, {"option": "KO270917P00095000", "bid": 6.45, "bid_size": 459.0, "ask": 7.45, "ask_size": 962.0, "iv": 0.2293, "open_interest": 631.0, "volume": 28.0, "delta": -0.426, "gamma": 0.021, "vega": 0.3381, "theta": -0.0121, "rho": -0.3229, "theo": 6.748, "change": 0.1, "open": 7.52, "high": 7.52, "low": 6.5, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-06T14:11:39", "percent_change": 1.52672, "prev_day_close": 6.64999985694885}, {"option": "KO270917C00097500", "bid": 7.25, "bid_size": 887.0, "ask": 8.25, "ask_size": 943.0, "iv": 0.2237, "open_interest": 480.0, "volume": 0.0, "delta": 0.5425, "gamma": 0.0206, "vega": 0.3426, "theta": -0.0116, "rho": 0.3781, "theo": 7.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.23, "last_trade_time": "2026-11-05T10:35:45", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "KO270917P00097500", "bid": 7.45, "bid_size": 598.0, "ask": 8.45, "ask_size": 807.0, "iv": 0.2206, "open_interest": 168.0, "volume": 1.0, "delta": -0.4789, "gamma": 0.0218, "vega": 0.3426, "theta": -0.0123, "rho": -0.3531, "theo": 7.9705, "change": 1.175, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T09:30:08", "percent_change": 15.016, "prev_day_close": 7.94999980926514}, {"option": "KO270917C00100000", "bid": 6.1, "bid_size": 919.0, "ask": 6.95, "ask_size": 618.0, "iv": 0.2184, "open_interest": 1671.0, "volume": 2.0, "delta": 0.4928, "gamma": 0.0208, "vega": 0.3455, "theta": -0.0116, "rho": 0.34, "theo": 6.5583, "change": -0.775, "open": 5.5, "high": 5.85, "low": 5.5, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-06T10:27:03", "percent_change": -11.6981, "prev_day_close": 6.52499985694885}, {"option": "KO270917P00100000", "bid": 8.8, "bid_size": 558.0, "ask": 9.5, "ask_size": 296.0, "iv": 0.214, "open_interest": 142.0, "volume": 81.0, "delta": -0.5326, "gamma": 0.0224, "vega": 0.3406, "theta": -0.0123, "rho": -0.3751, "theo": 9.3309, "change": -0.075, "open": 9.15, "high": 9.26, "low": 9.1, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-11-06T11:35:51", "percent_change": -0.813007, "prev_day_close": 9.15000009536743}, {"option": "KO270917C00105000", "bid": 4.2, "bid_size": 1030.0, "ask": 5.1, "ask_size": 826.0, "iv": 0.2151, "open_interest": 401.0, "volume": 1.0, "delta": 0.3961, "gamma": 0.0204, "vega": 0.3326, "theta": -0.0112, "rho": 0.2711, "theo": 4.6983, "change": -0.7, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T09:30:08", "percent_change": -15.2174, "prev_day_close": 4.64999985694885}, {"option": "KO270917P00105000", "bid": 11.85, "bid_size": 421.0, "ask": 12.8, "ask_size": 386.0, "iv": 0.2121, "open_interest": 4.0, "volume": 0.0, "delta": -0.6402, "gamma": 0.0229, "vega": 0.3197, "theta": -0.012, "rho": -0.4015, "theo": 12.4648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.51, "last_trade_time": "2026-10-05T10:17:07", "percent_change": 0.0, "prev_day_close": 12.3250002861023}, {"option": "KO270917C00110000", "bid": 3.15, "bid_size": 57.0, "ask": 3.55, "ask_size": 848.0, "iv": 0.2164, "open_interest": 896.0, "volume": 16.0, "delta": 0.3085, "gamma": 0.0188, "vega": 0.3051, "theta": -0.0102, "rho": 0.2155, "theo": 3.2998, "change": -0.1, "open": 2.67, "high": 3.35, "low": 2.67, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T12:31:10", "percent_change": -2.94118, "prev_day_close": 3.375}, {"option": "KO270917P00110000", "bid": 15.55, "bid_size": 439.0, "ask": 16.4, "ask_size": 286.0, "iv": 0.2091, "open_interest": 15.0, "volume": 0.0, "delta": -0.7452, "gamma": 0.0229, "vega": 0.2688, "theta": -0.0116, "rho": -0.371, "theo": 16.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.15, "last_trade_time": "2026-10-28T11:47:03", "percent_change": 0.0, "prev_day_close": 15.9749999046326}, {"option": "KO270917C00115000", "bid": 2.0, "bid_size": 810.0, "ask": 2.82, "ask_size": 1675.0, "iv": 0.2188, "open_interest": 138.0, "volume": 2.0, "delta": 0.2335, "gamma": 0.0164, "vega": 0.2688, "theta": -0.0088, "rho": 0.1679, "theo": 2.2738, "change": 0.015, "open": 2.27, "high": 2.4, "low": 2.27, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T13:23:05", "percent_change": 0.628931, "prev_day_close": 2.4099999666214}, {"option": "KO270917P00115000", "bid": 19.55, "bid_size": 412.0, "ask": 21.3, "ask_size": 417.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": -0.8417, "gamma": 0.0209, "vega": 0.1992, "theta": -0.0103, "rho": -0.3029, "theo": 20.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-09-17T09:39:48", "percent_change": 0.0, "prev_day_close": 20.4249992370605}, {"option": "KO270917C00120000", "bid": 1.34, "bid_size": 621.0, "ask": 1.88, "ask_size": 882.0, "iv": 0.2163, "open_interest": 6.0, "volume": 7.0, "delta": 0.1728, "gamma": 0.0137, "vega": 0.2287, "theta": -0.0074, "rho": 0.1283, "theo": 1.5475, "change": -0.115, "open": 1.36, "high": 1.59, "low": 1.36, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-11-06T14:57:11", "percent_change": -7.07692, "prev_day_close": 1.61000001430511}, {"option": "KO270917P00120000", "bid": 24.05, "bid_size": 274.0, "ask": 26.4, "ask_size": 275.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": -0.9179, "gamma": 0.0157, "vega": 0.1233, "theta": -0.007, "rho": -0.2172, "theo": 24.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2249994277954}, {"option": "KO270917C00125000", "bid": 0.73, "bid_size": 1101.0, "ask": 1.38, "ask_size": 1021.0, "iv": 0.2145, "open_interest": 1.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0111, "vega": 0.187, "theta": -0.006, "rho": 0.0894, "theo": 1.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-14T12:00:22", "percent_change": 0.0, "prev_day_close": 1.05500000715256}, {"option": "KO270917P00125000", "bid": 28.7, "bid_size": 277.0, "ask": 30.6, "ask_size": 274.0, "iv": 0.2274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.009, "vega": 0.0611, "theta": -0.0026, "rho": -0.1233, "theo": 29.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "KO270917C00130000", "bid": 0.47, "bid_size": 1691.0, "ask": 0.96, "ask_size": 1269.0, "iv": 0.2156, "open_interest": 167.0, "volume": 14.0, "delta": 0.0926, "gamma": 0.0088, "vega": 0.1503, "theta": -0.0048, "rho": 0.0657, "theo": 0.7309, "change": 0.11, "open": 0.69, "high": 0.83, "low": 0.69, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-06T14:51:36", "percent_change": 16.9231, "prev_day_close": 0.814999997615814}, {"option": "KO270917P00130000", "bid": 33.1, "bid_size": 262.0, "ask": 35.85, "ask_size": 264.0, "iv": 0.1998, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.004, "vega": 0.0242, "theta": 0.0, "rho": -0.0948, "theo": 34.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5750007629394}, {"option": "KO270917C00135000", "bid": 0.36, "bid_size": 1204.0, "ask": 0.62, "ask_size": 405.0, "iv": 0.2172, "open_interest": 20.0, "volume": 5.0, "delta": 0.0691, "gamma": 0.0069, "vega": 0.1221, "theta": -0.0039, "rho": 0.0491, "theo": 0.5241, "change": -0.11, "open": 0.4, "high": 0.45, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T09:49:04", "percent_change": -21.5686, "prev_day_close": 0.490000009536743}, {"option": "KO270917P00135000", "bid": 37.4, "bid_size": 251.0, "ask": 41.4, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0014, "vega": 0.0084, "theta": 0.0, "rho": -0.0909, "theo": 39.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "KO270917C00140000", "bid": 0.22, "bid_size": 1133.0, "ask": 0.6, "ask_size": 1794.0, "iv": 0.2274, "open_interest": 0.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0055, "vega": 0.0982, "theta": -0.0033, "rho": 0.0391, "theo": 0.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.410000011324882}, {"option": "KO270917P00140000", "bid": 42.5, "bid_size": 250.0, "ask": 45.8, "ask_size": 263.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0005, "vega": 0.002, "theta": 0.0, "rho": -0.0899, "theo": 44.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2250003814697}, {"option": "KO270917C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.27, "ask_size": 993.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0044, "vega": 0.0808, "theta": -0.0028, "rho": 0.0301, "theo": 0.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "KO270917P00145000", "bid": 47.4, "bid_size": 222.0, "ask": 51.4, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": -0.0916, "theo": 49.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "KO271217C00047500", "bid": 46.0, "bid_size": 469.0, "ask": 51.0, "ask_size": 455.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0011, "vega": 0.0309, "theta": 0.0, "rho": 0.2305, "theo": 48.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.875}, {"option": "KO271217P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 381.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0012, "vega": 0.042, "theta": -0.0017, "rho": -0.0192, "theo": 0.227, "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": 0.280000005848706}, {"option": "KO271217C00050000", "bid": 43.8, "bid_size": 191.0, "ask": 47.5, "ask_size": 189.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0014, "vega": 0.042, "theta": 0.0, "rho": 0.2724, "theo": 46.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.97, "last_trade_time": "2026-11-03T12:00:21", "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "KO271217P00050000", "bid": 0.2, "bid_size": 57.0, "ask": 0.4, "ask_size": 127.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0015, "vega": 0.0496, "theta": -0.0019, "rho": -0.0233, "theo": 0.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "KO271217C00055000", "bid": 40.35, "bid_size": 501.0, "ask": 42.3, "ask_size": 603.0, "iv": 0.308, "open_interest": 1.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.002, "vega": 0.0636, "theta": 0.0, "rho": 0.426, "theo": 41.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.99, "last_trade_time": "2026-11-04T15:05:34", "percent_change": 0.0, "prev_day_close": 41.3249988555908}, {"option": "KO271217P00055000", "bid": 0.3, "bid_size": 261.0, "ask": 0.55, "ask_size": 419.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0022, "vega": 0.0686, "theta": -0.0025, "rho": -0.0343, "theo": 0.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "KO271217C00060000", "bid": 35.8, "bid_size": 498.0, "ask": 37.6, "ask_size": 405.0, "iv": 0.2911, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.003, "vega": 0.0888, "theta": 0.0, "rho": 0.4916, "theo": 36.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6999988555908}, {"option": "KO271217P00060000", "bid": 0.32, "bid_size": 1114.0, "ask": 0.65, "ask_size": 13.0, "iv": 0.2863, "open_interest": 0.0, "volume": 3.0, "delta": -0.044, "gamma": 0.0032, "vega": 0.0938, "theta": -0.0032, "rho": -0.0502, "theo": 0.5805, "change": -0.07, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T13:29:43", "percent_change": -10.7692, "prev_day_close": 0.484999984502792}, {"option": "KO271217C00065000", "bid": 31.3, "bid_size": 501.0, "ask": 33.15, "ask_size": 384.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0044, "vega": 0.1219, "theta": 0.0, "rho": 0.5738, "theo": 32.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2250003814697}, {"option": "KO271217P00065000", "bid": 0.59, "bid_size": 614.0, "ask": 0.94, "ask_size": 31.0, "iv": 0.2731, "open_interest": 15.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0046, "vega": 0.1263, "theta": -0.0041, "rho": -0.0729, "theo": 0.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T12:46:33", "percent_change": 0.0, "prev_day_close": 0.764999985694885}, {"option": "KO271217C00070000", "bid": 26.9, "bid_size": 501.0, "ask": 28.7, "ask_size": 215.0, "iv": 0.2624, "open_interest": 2.0, "volume": 0.0, "delta": 0.9085, "gamma": 0.0061, "vega": 0.162, "theta": -0.0015, "rho": 0.6112, "theo": 27.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-11-03T09:52:13", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "KO271217P00070000", "bid": 0.98, "bid_size": 833.0, "ask": 1.36, "ask_size": 32.0, "iv": 0.2603, "open_interest": 6.0, "volume": 100.0, "delta": -0.0935, "gamma": 0.0064, "vega": 0.1667, "theta": -0.0052, "rho": -0.1056, "theo": 1.27, "change": 0.005, "open": 1.2, "high": 1.24, "low": 1.2, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-11-06T14:34:33", "percent_change": 0.404857, "prev_day_close": 1.26999998092651}, {"option": "KO271217C00075000", "bid": 22.75, "bid_size": 580.0, "ask": 24.6, "ask_size": 378.0, "iv": 0.2541, "open_interest": 2.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0083, "vega": 0.2076, "theta": -0.0033, "rho": 0.6189, "theo": 23.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-11-03T10:45:56", "percent_change": 0.0, "prev_day_close": 23.6750001907349}, {"option": "KO271217P00075000", "bid": 1.65, "bid_size": 453.0, "ask": 2.21, "ask_size": 571.0, "iv": 0.2576, "open_interest": 3.0, "volume": 5.0, "delta": -0.1331, "gamma": 0.0086, "vega": 0.2133, "theta": -0.0064, "rho": -0.1476, "theo": 1.8707, "change": -0.625, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T12:27:37", "percent_change": -25.2525, "prev_day_close": 1.93000000715256}, {"option": "KO271217C00080000", "bid": 19.55, "bid_size": 56.0, "ask": 20.5, "ask_size": 321.0, "iv": 0.2551, "open_interest": 0.0, "volume": 1.0, "delta": 0.8194, "gamma": 0.0108, "vega": 0.2567, "theta": -0.0051, "rho": 0.6115, "theo": 19.7586, "change": -1.225, "open": 19.05, "high": 19.05, "low": 19.05, "tick": "down", "last_trade_price": 19.05, "last_trade_time": "2026-11-06T11:16:41", "percent_change": -6.04192, "prev_day_close": 20.0249996185303}, {"option": "KO271217P00080000", "bid": 2.53, "bid_size": 301.0, "ask": 3.0, "ask_size": 568.0, "iv": 0.2459, "open_interest": 27.0, "volume": 10.0, "delta": -0.1858, "gamma": 0.0112, "vega": 0.2642, "theta": -0.0076, "rho": -0.2027, "theo": 2.735, "change": 0.085, "open": 2.68, "high": 2.71, "low": 2.65, "tick": "no_change", "last_trade_price": 2.66, "last_trade_time": "2026-11-06T13:01:15", "percent_change": 3.30097, "prev_day_close": 2.67999994754791}, {"option": "KO271217C00085000", "bid": 15.1, "bid_size": 600.0, "ask": 16.9, "ask_size": 368.0, "iv": 0.2317, "open_interest": 0.0, "volume": 0.0, "delta": 0.7563, "gamma": 0.0134, "vega": 0.3046, "theta": -0.0068, "rho": 0.589, "theo": 16.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "KO271217P00085000", "bid": 3.65, "bid_size": 348.0, "ask": 4.15, "ask_size": 619.0, "iv": 0.2357, "open_interest": 467.0, "volume": 12.0, "delta": -0.2515, "gamma": 0.014, "vega": 0.3131, "theta": -0.0088, "rho": -0.2698, "theo": 3.9201, "change": 0.125, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T10:07:54", "percent_change": 3.14465, "prev_day_close": 3.90000009536743}, {"option": "KO271217C00087500", "bid": 14.25, "bid_size": 85.0, "ask": 15.15, "ask_size": 420.0, "iv": 0.2398, "open_interest": 8.0, "volume": 4.0, "delta": 0.7203, "gamma": 0.0146, "vega": 0.3292, "theta": -0.0076, "rho": 0.5686, "theo": 14.4664, "change": 0.405, "open": 14.9, "high": 14.98, "low": 14.9, "tick": "up", "last_trade_price": 14.98, "last_trade_time": "2026-11-06T13:18:04", "percent_change": 2.77873, "prev_day_close": 14.6999998092651}, {"option": "KO271217P00087500", "bid": 4.3, "bid_size": 412.0, "ask": 5.4, "ask_size": 556.0, "iv": 0.2385, "open_interest": 0.0, "volume": 12.0, "delta": -0.2892, "gamma": 0.0153, "vega": 0.3345, "theta": -0.0092, "rho": -0.3015, "theo": 4.6562, "change": 0.425, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T09:50:08", "percent_change": 9.28962, "prev_day_close": 4.85000014305115}, {"option": "KO271217C00090000", "bid": 12.45, "bid_size": 424.0, "ask": 13.55, "ask_size": 425.0, "iv": 0.2325, "open_interest": 0.0, "volume": 10.0, "delta": 0.6817, "gamma": 0.0158, "vega": 0.3476, "theta": -0.0082, "rho": 0.5519, "theo": 12.8908, "change": -0.45, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-06T10:32:08", "percent_change": -3.34572, "prev_day_close": 13.0}, {"option": "KO271217P00090000", "bid": 5.15, "bid_size": 390.0, "ask": 6.1, "ask_size": 474.0, "iv": 0.233, "open_interest": 0.0, "volume": 0.0, "delta": -0.3298, "gamma": 0.0165, "vega": 0.3534, "theta": -0.0096, "rho": -0.3362, "theo": 5.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "KO271217C00092500", "bid": 10.95, "bid_size": 682.0, "ask": 12.05, "ask_size": 419.0, "iv": 0.2283, "open_interest": 4.0, "volume": 0.0, "delta": 0.641, "gamma": 0.0168, "vega": 0.3645, "theta": -0.0087, "rho": 0.5235, "theo": 11.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.87, "last_trade_time": "2026-11-05T11:38:05", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "KO271217P00092500", "bid": 5.95, "bid_size": 426.0, "ask": 7.4, "ask_size": 554.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": -0.3731, "gamma": 0.0177, "vega": 0.3686, "theta": -0.01, "rho": -0.3736, "theo": 6.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "KO271217C00095000", "bid": 9.15, "bid_size": 861.0, "ask": 10.7, "ask_size": 488.0, "iv": 0.2198, "open_interest": 17.0, "volume": 1.0, "delta": 0.5985, "gamma": 0.0176, "vega": 0.3779, "theta": -0.0092, "rho": 0.4938, "theo": 10.0675, "change": -1.48, "open": 8.52, "high": 8.52, "low": 8.52, "tick": "down", "last_trade_price": 8.52, "last_trade_time": "2026-11-06T09:30:08", "percent_change": -14.8, "prev_day_close": 9.9249997138977}, {"option": "KO271217P00095000", "bid": 7.0, "bid_size": 419.0, "ask": 8.1, "ask_size": 456.0, "iv": 0.2243, "open_interest": 2.0, "volume": 0.0, "delta": -0.4186, "gamma": 0.0187, "vega": 0.3794, "theta": -0.0102, "rho": -0.4063, "theo": 7.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-04T11:23:27", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "KO271217C00097500", "bid": 8.55, "bid_size": 233.0, "ask": 9.35, "ask_size": 556.0, "iv": 0.2244, "open_interest": 1.0, "volume": 1.0, "delta": 0.555, "gamma": 0.0182, "vega": 0.3853, "theta": -0.0094, "rho": 0.4676, "theo": 8.8217, "change": -0.55, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-06T10:58:15", "percent_change": -6.21469, "prev_day_close": 8.9500002861023}, {"option": "KO271217P00097500", "bid": 8.25, "bid_size": 390.0, "ask": 9.75, "ask_size": 853.0, "iv": 0.2286, "open_interest": 160.0, "volume": 380.0, "delta": -0.4657, "gamma": 0.0195, "vega": 0.3848, "theta": -0.0102, "rho": -0.4336, "theo": 8.7143, "change": 0.21, "open": 8.64, "high": 9.34, "low": 8.5, "tick": "down", "last_trade_price": 8.61, "last_trade_time": "2026-11-06T11:36:28", "percent_change": 2.5, "prev_day_close": 8.55000019073486}, {"option": "KO271217C00100000", "bid": 7.55, "bid_size": 50.0, "ask": 8.35, "ask_size": 1120.0, "iv": 0.2256, "open_interest": 364.0, "volume": 386.0, "delta": 0.5112, "gamma": 0.0185, "vega": 0.3895, "theta": -0.0096, "rho": 0.4329, "theo": 7.6902, "change": 0.285, "open": 8.05, "high": 8.05, "low": 7.35, "tick": "up", "last_trade_price": 8.01, "last_trade_time": "2026-11-06T13:15:33", "percent_change": 3.68932, "prev_day_close": 7.9500002861023}, {"option": "KO271217P00100000", "bid": 9.6, "bid_size": 399.0, "ask": 10.6, "ask_size": 661.0, "iv": 0.2208, "open_interest": 127.0, "volume": 0.0, "delta": -0.514, "gamma": 0.0202, "vega": 0.3857, "theta": -0.0102, "rho": -0.4641, "theo": 10.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.74, "last_trade_time": "2026-11-05T13:29:48", "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "KO271217C00105000", "bid": 5.0, "bid_size": 1190.0, "ask": 6.2, "ask_size": 890.0, "iv": 0.2114, "open_interest": 128.0, "volume": 0.0, "delta": 0.4247, "gamma": 0.0185, "vega": 0.3838, "theta": -0.0095, "rho": 0.3683, "theo": 5.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.71, "last_trade_time": "2026-11-05T13:29:48", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "KO271217P00105000", "bid": 12.45, "bid_size": 384.0, "ask": 13.55, "ask_size": 399.0, "iv": 0.2144, "open_interest": 1.0, "volume": 0.0, "delta": -0.6124, "gamma": 0.0211, "vega": 0.3668, "theta": -0.0099, "rho": -0.4922, "theo": 13.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-02T14:12:10", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "KO271217C00110000", "bid": 3.5, "bid_size": 946.0, "ask": 4.6, "ask_size": 659.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": 0.3437, "gamma": 0.0176, "vega": 0.3626, "theta": -0.0089, "rho": 0.3045, "theo": 4.222, "change": 0.0, "open": 0.0, "high": 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": "KO271217P00110000", "bid": 15.9, "bid_size": 435.0, "ask": 16.95, "ask_size": 278.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": -0.7112, "gamma": 0.0217, "vega": 0.3218, "theta": -0.0095, "rho": -0.4666, "theo": 16.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4250001907349}, {"option": "KO271217C00115000", "bid": 2.4, "bid_size": 984.0, "ask": 3.4, "ask_size": 658.0, "iv": 0.2061, "open_interest": 2.0, "volume": 2.0, "delta": 0.2718, "gamma": 0.016, "vega": 0.3266, "theta": -0.008, "rho": 0.2415, "theo": 3.0538, "change": -0.59, "open": 2.75, "high": 2.75, "low": 2.61, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-06T09:37:51", "percent_change": -18.4375, "prev_day_close": 2.90000009536743}, {"option": "KO271217P00115000", "bid": 19.75, "bid_size": 404.0, "ask": 21.75, "ask_size": 401.0, "iv": 0.2209, "open_interest": 0.0, "volume": 0.0, "delta": -0.8084, "gamma": 0.0214, "vega": 0.2483, "theta": -0.0089, "rho": -0.3908, "theo": 20.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "KO271217C00120000", "bid": 1.78, "bid_size": 784.0, "ask": 2.63, "ask_size": 1105.0, "iv": 0.2105, "open_interest": 0.0, "volume": 0.0, "delta": 0.2108, "gamma": 0.014, "vega": 0.2858, "theta": -0.007, "rho": 0.1893, "theo": 2.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20500004291534}, {"option": "KO271217P00120000", "bid": 23.85, "bid_size": 380.0, "ask": 26.1, "ask_size": 382.0, "iv": 0.2152, "open_interest": 0.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.0177, "vega": 0.1611, "theta": -0.0063, "rho": -0.2856, "theo": 24.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9750003814697}, {"option": "KO271217C00125000", "bid": 1.26, "bid_size": 663.0, "ask": 1.88, "ask_size": 197.0, "iv": 0.2101, "open_interest": 2.0, "volume": 0.0, "delta": 0.1614, "gamma": 0.0118, "vega": 0.2437, "theta": -0.006, "rho": 0.1461, "theo": 1.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-02T11:03:15", "percent_change": 0.0, "prev_day_close": 1.56999999284744}, {"option": "KO271217P00125000", "bid": 28.8, "bid_size": 280.0, "ask": 30.75, "ask_size": 285.0, "iv": 0.2285, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0113, "vega": 0.0837, "theta": -0.0019, "rho": -0.1805, "theo": 29.5964, "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": 29.7749996185303}, {"option": "KO271217C00130000", "bid": 0.75, "bid_size": 946.0, "ask": 1.35, "ask_size": 147.0, "iv": 0.2069, "open_interest": 0.0, "volume": 0.0, "delta": 0.1229, "gamma": 0.0098, "vega": 0.2041, "theta": -0.005, "rho": 0.112, "theo": 1.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "KO271217P00130000", "bid": 32.0, "bid_size": 186.0, "ask": 37.0, "ask_size": 189.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0054, "vega": 0.032, "theta": 0.0, "rho": -0.12, "theo": 34.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "KO271217C00135000", "bid": 0.53, "bid_size": 1162.0, "ask": 1.04, "ask_size": 444.0, "iv": 0.2102, "open_interest": 0.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.008, "vega": 0.1702, "theta": -0.0042, "rho": 0.0866, "theo": 0.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.784999966621399}, {"option": "KO271217P00135000", "bid": 37.0, "bid_size": 186.0, "ask": 42.0, "ask_size": 189.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.002, "vega": 0.0085, "theta": 0.0, "rho": -0.0975, "theo": 39.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "KO271217C00140000", "bid": 0.37, "bid_size": 1105.0, "ask": 0.86, "ask_size": 1081.0, "iv": 0.2156, "open_interest": 0.0, "volume": 0.0, "delta": 0.0734, "gamma": 0.0065, "vega": 0.1422, "theta": -0.0035, "rho": 0.0676, "theo": 0.6174, "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": 0.615000009536743}, {"option": "KO271217P00140000", "bid": 42.0, "bid_size": 186.0, "ask": 46.75, "ask_size": 185.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0006, "vega": 0.0029, "theta": 0.0, "rho": -0.093, "theo": 44.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4250011444092}, {"option": "KO271217C00145000", "bid": 0.26, "bid_size": 1228.0, "ask": 0.69, "ask_size": 1539.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": 0.0585, "gamma": 0.0054, "vega": 0.1197, "theta": -0.003, "rho": 0.0539, "theo": 0.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KO271217P00145000", "bid": 47.05, "bid_size": 186.0, "ask": 52.0, "ask_size": 189.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": -0.0959, "theo": 49.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5249996185303}, {"option": "KO280121C00035000", "bid": 58.5, "bid_size": 231.0, "ask": 62.9, "ask_size": 198.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0222, "theo": 60.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.15, "last_trade_time": "2026-07-23T13:18:56", "percent_change": 0.0, "prev_day_close": 61.125}, {"option": "KO280121P00035000", "bid": 0.02, "bid_size": 177.0, "ask": 0.15, "ask_size": 1086.0, "iv": 0.4066, "open_interest": 229.0, "volume": 1.0, "delta": -0.0067, "gamma": 0.0004, "vega": 0.0198, "theta": -0.0009, "rho": -0.0084, "theo": 0.1034, "change": 0.08, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T09:30:16", "percent_change": 100.0, "prev_day_close": 0.0749999973922968}, {"option": "KO280121C00037500", "bid": 56.0, "bid_size": 478.0, "ask": 60.3, "ask_size": 188.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0032, "theta": 0.0, "rho": 0.0377, "theo": 58.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-03-02T12:02:33", "percent_change": 0.0, "prev_day_close": 58.5749988555908}, {"option": "KO280121P00037500", "bid": 0.06, "bid_size": 136.0, "ask": 0.18, "ask_size": 744.0, "iv": 0.3986, "open_interest": 24.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0006, "vega": 0.024, "theta": -0.001, "rho": -0.0102, "theo": 0.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T11:16:57", "percent_change": 0.0, "prev_day_close": 0.120000002905726}, {"option": "KO280121C00040000", "bid": 53.5, "bid_size": 501.0, "ask": 58.5, "ask_size": 193.0, "iv": 0.4641, "open_interest": 3.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0005, "vega": 0.0117, "theta": 0.0, "rho": 0.1101, "theo": 55.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.92, "last_trade_time": "2026-10-12T09:40:25", "percent_change": 0.0, "prev_day_close": 56.1999988555908}, {"option": "KO280121P00040000", "bid": 0.06, "bid_size": 111.0, "ask": 0.23, "ask_size": 1162.0, "iv": 0.384, "open_interest": 126.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0007, "vega": 0.0285, "theta": -0.0012, "rho": -0.0125, "theo": 0.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T09:30:07", "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "KO280121C00042500", "bid": 51.15, "bid_size": 192.0, "ask": 55.7, "ask_size": 192.0, "iv": 0.3954, "open_interest": 10.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0007, "vega": 0.0202, "theta": 0.0, "rho": 0.1781, "theo": 53.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.21, "last_trade_time": "2026-10-26T14:14:14", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "KO280121P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 282.0, "iv": 0.3563, "open_interest": 68.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0008, "vega": 0.0338, "theta": -0.0013, "rho": -0.0153, "theo": 0.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-21T13:07:19", "percent_change": 0.0, "prev_day_close": 0.195000004023314}, {"option": "KO280121C00045000", "bid": 48.95, "bid_size": 292.0, "ask": 53.05, "ask_size": 292.0, "iv": 0.376, "open_interest": 26.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0009, "vega": 0.0277, "theta": 0.0, "rho": 0.2093, "theo": 50.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.55, "last_trade_time": "2026-09-22T11:40:06", "percent_change": 0.0, "prev_day_close": 51.2250003814697}, {"option": "KO280121P00045000", "bid": 0.16, "bid_size": 109.0, "ask": 0.27, "ask_size": 1.0, "iv": 0.3554, "open_interest": 622.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.001, "vega": 0.0402, "theta": -0.0015, "rho": -0.0186, "theo": 0.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-26T10:35:06", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "KO280121C00047500", "bid": 46.55, "bid_size": 213.0, "ask": 49.5, "ask_size": 191.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0012, "vega": 0.0369, "theta": 0.0, "rho": 0.2447, "theo": 48.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.25, "last_trade_time": "2026-10-16T15:20:59", "percent_change": 0.0, "prev_day_close": 48.5249996185303}, {"option": "KO280121P00047500", "bid": 0.01, "bid_size": 1943.0, "ask": 0.37, "ask_size": 1346.0, "iv": 0.3292, "open_interest": 94.0, "volume": 2.0, "delta": -0.0183, "gamma": 0.0013, "vega": 0.0474, "theta": -0.0017, "rho": -0.0225, "theo": 0.2598, "change": -0.065, "open": 0.2, "high": 0.28, "low": 0.2, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T12:55:08", "percent_change": -18.8406, "prev_day_close": 0.285000003874302}, {"option": "KO280121C00050000", "bid": 44.15, "bid_size": 716.0, "ask": 48.5, "ask_size": 443.0, "iv": 0.3659, "open_interest": 59.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0015, "vega": 0.0482, "theta": 0.0, "rho": 0.3122, "theo": 46.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-11-05T12:54:04", "percent_change": 0.0, "prev_day_close": 46.5500011444092}, {"option": "KO280121P00050000", "bid": 0.26, "bid_size": 97.0, "ask": 0.39, "ask_size": 1127.0, "iv": 0.3368, "open_interest": 6727.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0015, "vega": 0.0558, "theta": -0.002, "rho": -0.0271, "theo": 0.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-29T11:42:42", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "KO280121C00055000", "bid": 40.45, "bid_size": 1023.0, "ask": 43.2, "ask_size": 751.0, "iv": 0.3574, "open_interest": 148.0, "volume": 3.0, "delta": 0.9684, "gamma": 0.0022, "vega": 0.071, "theta": 0.0, "rho": 0.4506, "theo": 41.4591, "change": -1.65, "open": 40.3, "high": 40.3, "low": 40.3, "tick": "up", "last_trade_price": 40.3, "last_trade_time": "2026-11-06T09:54:44", "percent_change": -3.93326, "prev_day_close": 41.8250007629394}, {"option": "KO280121P00055000", "bid": 0.4, "bid_size": 66.0, "ask": 0.5, "ask_size": 25.0, "iv": 0.3131, "open_interest": 789.0, "volume": 1.0, "delta": -0.0324, "gamma": 0.0023, "vega": 0.0762, "theta": -0.0025, "rho": -0.0395, "theo": 0.4488, "change": 0.08, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-06T09:48:22", "percent_change": 18.6047, "prev_day_close": 0.450000002980232}, {"option": "KO280121C00057500", "bid": 38.15, "bid_size": 1016.0, "ask": 40.9, "ask_size": 729.0, "iv": 0.3428, "open_interest": 125.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0026, "vega": 0.0852, "theta": 0.0, "rho": 0.4849, "theo": 39.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-08-31T10:57:23", "percent_change": 0.0, "prev_day_close": 39.5250015258789}, {"option": "KO280121P00057500", "bid": 0.3, "bid_size": 2306.0, "ask": 0.71, "ask_size": 1500.0, "iv": 0.2991, "open_interest": 554.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0027, "vega": 0.0889, "theta": -0.0029, "rho": -0.0476, "theo": 0.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-02T11:07:15", "percent_change": 0.0, "prev_day_close": 0.53999999165535}, {"option": "KO280121C00060000", "bid": 36.35, "bid_size": 954.0, "ask": 37.95, "ask_size": 1369.0, "iv": 0.321, "open_interest": 749.0, "volume": 1.0, "delta": 0.9532, "gamma": 0.0032, "vega": 0.0982, "theta": 0.0, "rho": 0.5161, "theo": 36.8694, "change": -0.075, "open": 37.2, "high": 37.2, "low": 37.2, "tick": "down", "last_trade_price": 37.2, "last_trade_time": "2026-11-06T13:57:02", "percent_change": -0.201206, "prev_day_close": 37.3250007629394}, {"option": "KO280121P00060000", "bid": 0.53, "bid_size": 929.0, "ask": 0.77, "ask_size": 731.0, "iv": 0.2942, "open_interest": 1380.0, "volume": 16.0, "delta": -0.0472, "gamma": 0.0033, "vega": 0.1031, "theta": -0.0032, "rho": -0.0573, "theo": 0.6516, "change": 0.03, "open": 0.71, "high": 0.71, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T13:03:08", "percent_change": 4.83871, "prev_day_close": 0.604999989271164}, {"option": "KO280121C00062500", "bid": 34.35, "bid_size": 388.0, "ask": 35.65, "ask_size": 613.0, "iv": 0.3172, "open_interest": 99.0, "volume": 2.0, "delta": 0.9433, "gamma": 0.0038, "vega": 0.116, "theta": 0.0, "rho": 0.5683, "theo": 34.6154, "change": -0.315, "open": 35.1, "high": 35.1, "low": 34.76, "tick": "down", "last_trade_price": 34.76, "last_trade_time": "2026-11-06T12:54:32", "percent_change": -0.898072, "prev_day_close": 35.0}, {"option": "KO280121P00062500", "bid": 0.52, "bid_size": 1670.0, "ask": 0.96, "ask_size": 869.0, "iv": 0.282, "open_interest": 673.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0039, "vega": 0.1194, "theta": -0.0037, "rho": -0.0688, "theo": 0.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-05T12:33:27", "percent_change": 0.0, "prev_day_close": 0.760000020265579}, {"option": "KO280121C00065000", "bid": 31.65, "bid_size": 1008.0, "ask": 33.35, "ask_size": 1232.0, "iv": 0.2862, "open_interest": 515.0, "volume": 1.0, "delta": 0.9318, "gamma": 0.0045, "vega": 0.1327, "theta": -0.0002, "rho": 0.5966, "theo": 32.3983, "change": -0.39, "open": 32.51, "high": 32.51, "low": 32.51, "tick": "down", "last_trade_price": 32.51, "last_trade_time": "2026-11-06T12:54:32", "percent_change": -1.18541, "prev_day_close": 32.4999990463257}, {"option": "KO280121P00065000", "bid": 0.87, "bid_size": 167.0, "ask": 1.14, "ask_size": 1167.0, "iv": 0.2824, "open_interest": 3387.0, "volume": 4.0, "delta": -0.0684, "gamma": 0.0046, "vega": 0.1375, "theta": -0.0041, "rho": -0.0825, "theo": 0.9521, "change": 0.055, "open": 1.0, "high": 1.0, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-06T12:51:44", "percent_change": 6.35838, "prev_day_close": 0.9200000166893}, {"option": "KO280121C00067500", "bid": 29.25, "bid_size": 1041.0, "ask": 32.0, "ask_size": 1611.0, "iv": 0.297, "open_interest": 3623.0, "volume": 2.0, "delta": 0.9184, "gamma": 0.0053, "vega": 0.1533, "theta": -0.0009, "rho": 0.6136, "theo": 30.2184, "change": -2.75, "open": 28.0, "high": 28.0, "low": 28.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-11-06T12:03:48", "percent_change": -8.94309, "prev_day_close": 30.625}, {"option": "KO280121P00067500", "bid": 0.87, "bid_size": 1486.0, "ask": 1.27, "ask_size": 413.0, "iv": 0.266, "open_interest": 1758.0, "volume": 3.0, "delta": -0.082, "gamma": 0.0055, "vega": 0.1575, "theta": -0.0046, "rho": -0.0985, "theo": 1.1524, "change": 0.05, "open": 1.25, "high": 1.25, "low": 1.11, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-06T12:00:09", "percent_change": 4.71698, "prev_day_close": 1.12000000476837}, {"option": "KO280121C00070000", "bid": 27.1, "bid_size": 1068.0, "ask": 28.6, "ask_size": 302.0, "iv": 0.251, "open_interest": 520.0, "volume": 1.0, "delta": 0.9028, "gamma": 0.0062, "vega": 0.1756, "theta": -0.0017, "rho": 0.6259, "theo": 28.0795, "change": -0.08, "open": 28.02, "high": 28.02, "low": 28.02, "tick": "down", "last_trade_price": 28.02, "last_trade_time": "2026-11-06T13:28:40", "percent_change": -0.284699, "prev_day_close": 27.875}, {"option": "KO280121P00070000", "bid": 1.29, "bid_size": 246.0, "ask": 1.46, "ask_size": 67.0, "iv": 0.2639, "open_interest": 2862.0, "volume": 12.0, "delta": -0.098, "gamma": 0.0064, "vega": 0.1794, "theta": -0.0052, "rho": -0.1168, "theo": 1.3939, "change": 0.04, "open": 1.5, "high": 1.5, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T11:58:17", "percent_change": 3.05343, "prev_day_close": 1.33999997377396}, {"option": "KO280121C00072500", "bid": 25.8, "bid_size": 88.0, "ask": 27.3, "ask_size": 1365.0, "iv": 0.286, "open_interest": 329.0, "volume": 21.0, "delta": 0.8846, "gamma": 0.0072, "vega": 0.1978, "theta": -0.0026, "rho": 0.6294, "theo": 25.9982, "change": -0.2, "open": 26.0, "high": 26.2, "low": 26.0, "tick": "no_change", "last_trade_price": 26.2, "last_trade_time": "2026-11-06T12:25:48", "percent_change": -0.757574, "prev_day_close": 26.5499992370605}, {"option": "KO280121P00072500", "bid": 1.37, "bid_size": 1271.0, "ask": 1.86, "ask_size": 459.0, "iv": 0.2556, "open_interest": 399.0, "volume": 0.0, "delta": -0.1168, "gamma": 0.0074, "vega": 0.203, "theta": -0.0057, "rho": -0.1387, "theo": 1.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T10:10:07", "percent_change": 0.0, "prev_day_close": 1.63000005483627}, {"option": "KO280121C00075000", "bid": 23.85, "bid_size": 22.0, "ask": 24.45, "ask_size": 278.0, "iv": 0.262, "open_interest": 2020.0, "volume": 0.0, "delta": 0.8638, "gamma": 0.0083, "vega": 0.2228, "theta": -0.0034, "rho": 0.6353, "theo": 23.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-11-04T15:02:07", "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "KO280121P00075000", "bid": 1.97, "bid_size": 14.0, "ask": 2.23, "ask_size": 488.0, "iv": 0.2567, "open_interest": 769.0, "volume": 8.0, "delta": -0.1379, "gamma": 0.0086, "vega": 0.2275, "theta": -0.0063, "rho": -0.1624, "theo": 2.0301, "change": 0.03, "open": 2.01, "high": 2.01, "low": 1.96, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T14:06:15", "percent_change": 1.52284, "prev_day_close": 2.01999998092651}, {"option": "KO280121C00077500", "bid": 21.85, "bid_size": 34.0, "ask": 22.45, "ask_size": 286.0, "iv": 0.2551, "open_interest": 1490.0, "volume": 1.0, "delta": 0.84, "gamma": 0.0094, "vega": 0.2486, "theta": -0.0042, "rho": 0.638, "theo": 21.9898, "change": -2.105, "open": 20.47, "high": 20.47, "low": 20.47, "tick": "down", "last_trade_price": 20.47, "last_trade_time": "2026-11-06T09:30:17", "percent_change": -9.32447, "prev_day_close": 22.1500005722046}, {"option": "KO280121P00077500", "bid": 2.37, "bid_size": 16.0, "ask": 2.7, "ask_size": 756.0, "iv": 0.2523, "open_interest": 679.0, "volume": 12.0, "delta": -0.1624, "gamma": 0.0098, "vega": 0.253, "theta": -0.0069, "rho": -0.1895, "theo": 2.4422, "change": 0.135, "open": 2.45, "high": 2.45, "low": 2.37, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-11-06T14:05:47", "percent_change": 5.93407, "prev_day_close": 2.43499994277954}, {"option": "KO280121C00080000", "bid": 19.85, "bid_size": 360.0, "ask": 20.55, "ask_size": 250.0, "iv": 0.2481, "open_interest": 1361.0, "volume": 18.0, "delta": 0.8135, "gamma": 0.0106, "vega": 0.2739, "theta": -0.0051, "rho": 0.6377, "theo": 20.0866, "change": 0.245, "open": 18.46, "high": 20.7, "low": 18.46, "tick": "up", "last_trade_price": 20.32, "last_trade_time": "2026-11-06T14:41:50", "percent_change": 1.22042, "prev_day_close": 20.1999998092651}, {"option": "KO280121P00080000", "bid": 2.86, "bid_size": 1.0, "ask": 3.1, "ask_size": 219.0, "iv": 0.2458, "open_interest": 2936.0, "volume": 3.0, "delta": -0.1901, "gamma": 0.011, "vega": 0.2792, "theta": -0.0074, "rho": -0.2203, "theo": 2.9263, "change": 0.0, "open": 2.92, "high": 2.92, "low": 2.86, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-11-06T13:19:53", "percent_change": 1.65568e-07, "prev_day_close": 2.9799998998642}, {"option": "KO280121C00082500", "bid": 17.5, "bid_size": 988.0, "ask": 18.8, "ask_size": 489.0, "iv": 0.2359, "open_interest": 2865.0, "volume": 20.0, "delta": 0.784, "gamma": 0.0118, "vega": 0.299, "theta": -0.0059, "rho": 0.6359, "theo": 18.261, "change": -0.075, "open": 18.61, "high": 18.61, "low": 18.45, "tick": "down", "last_trade_price": 18.45, "last_trade_time": "2026-11-06T13:50:07", "percent_change": -0.404856, "prev_day_close": 18.4749994277954}, {"option": "KO280121P00082500", "bid": 3.25, "bid_size": 432.0, "ask": 3.65, "ask_size": 434.0, "iv": 0.2385, "open_interest": 1189.0, "volume": 1.0, "delta": -0.2205, "gamma": 0.0123, "vega": 0.3039, "theta": -0.008, "rho": -0.2526, "theo": 3.4846, "change": 0.145, "open": 3.42, "high": 3.42, "low": 3.42, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-11-06T11:15:42", "percent_change": 4.42748, "prev_day_close": 3.39999997615814}, {"option": "KO280121C00085000", "bid": 16.3, "bid_size": 71.0, "ask": 17.6, "ask_size": 1424.0, "iv": 0.249, "open_interest": 6391.0, "volume": 39.0, "delta": 0.7518, "gamma": 0.013, "vega": 0.3227, "theta": -0.0066, "rho": 0.6464, "theo": 16.5204, "change": -0.25, "open": 15.1, "high": 16.9, "low": 15.1, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-11-06T13:50:07", "percent_change": -1.47059, "prev_day_close": 16.7250003814697}, {"option": "KO280121P00085000", "bid": 3.9, "bid_size": 300.0, "ask": 4.2, "ask_size": 14.0, "iv": 0.2333, "open_interest": 576.0, "volume": 3.0, "delta": -0.2539, "gamma": 0.0136, "vega": 0.3274, "theta": -0.0085, "rho": -0.2878, "theo": 4.1289, "change": 0.05, "open": 4.32, "high": 4.32, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T15:48:41", "percent_change": 1.23457, "prev_day_close": 4.0}, {"option": "KO280121C00087500", "bid": 14.65, "bid_size": 42.0, "ask": 15.35, "ask_size": 341.0, "iv": 0.2358, "open_interest": 759.0, "volume": 11.0, "delta": 0.7172, "gamma": 0.0141, "vega": 0.3445, "theta": -0.0072, "rho": 0.636, "theo": 14.8727, "change": 0.03, "open": 14.75, "high": 15.15, "low": 14.75, "tick": "down", "last_trade_price": 15.03, "last_trade_time": "2026-11-06T15:21:08", "percent_change": 0.2, "prev_day_close": 15.0250000953674}, {"option": "KO280121P00087500", "bid": 4.6, "bid_size": 356.0, "ask": 4.95, "ask_size": 14.0, "iv": 0.2293, "open_interest": 701.0, "volume": 3.0, "delta": -0.2906, "gamma": 0.0148, "vega": 0.3491, "theta": -0.0089, "rho": -0.3235, "theo": 4.8716, "change": 0.305, "open": 5.07, "high": 5.07, "low": 4.78, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-11-06T11:13:11", "percent_change": 6.81564, "prev_day_close": 4.77499985694885}, {"option": "KO280121C00090000", "bid": 13.15, "bid_size": 45.0, "ask": 13.95, "ask_size": 817.0, "iv": 0.2351, "open_interest": 1704.0, "volume": 14.0, "delta": 0.6803, "gamma": 0.0151, "vega": 0.364, "theta": -0.0078, "rho": 0.6142, "theo": 13.3209, "change": -0.01, "open": 13.1, "high": 13.34, "low": 13.1, "tick": "up", "last_trade_price": 13.34, "last_trade_time": "2026-11-06T11:27:58", "percent_change": -0.0749092, "prev_day_close": 13.5499997138977}, {"option": "KO280121P00090000", "bid": 5.4, "bid_size": 377.0, "ask": 6.0, "ask_size": 801.0, "iv": 0.2283, "open_interest": 603.0, "volume": 1.0, "delta": -0.33, "gamma": 0.016, "vega": 0.3679, "theta": -0.0093, "rho": -0.3589, "theo": 5.7173, "change": 0.24, "open": 5.59, "high": 5.59, "low": 5.59, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-11-06T11:12:22", "percent_change": 4.48598, "prev_day_close": 5.57500004768372}, {"option": "KO280121C00092500", "bid": 11.6, "bid_size": 659.0, "ask": 12.35, "ask_size": 584.0, "iv": 0.2285, "open_interest": 578.0, "volume": 0.0, "delta": 0.6415, "gamma": 0.016, "vega": 0.3803, "theta": -0.0083, "rho": 0.5877, "theo": 11.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-05T10:10:30", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "KO280121P00092500", "bid": 6.3, "bid_size": 362.0, "ask": 6.95, "ask_size": 749.0, "iv": 0.2246, "open_interest": 337.0, "volume": 5.0, "delta": -0.3719, "gamma": 0.0171, "vega": 0.383, "theta": -0.0096, "rho": -0.3945, "theo": 6.6706, "change": 0.075, "open": 7.35, "high": 7.35, "low": 6.55, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-11-06T11:46:14", "percent_change": 1.1583, "prev_day_close": 6.5}, {"option": "KO280121C00095000", "bid": 9.9, "bid_size": 933.0, "ask": 11.25, "ask_size": 1350.0, "iv": 0.2244, "open_interest": 2209.0, "volume": 29.0, "delta": 0.6012, "gamma": 0.0168, "vega": 0.393, "theta": -0.0087, "rho": 0.5576, "theo": 10.5219, "change": 0.0, "open": 9.2, "high": 10.75, "low": 9.2, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-06T15:33:18", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "KO280121P00095000", "bid": 7.35, "bid_size": 370.0, "ask": 7.85, "ask_size": 8.0, "iv": 0.2195, "open_interest": 47.0, "volume": 3.0, "delta": -0.4159, "gamma": 0.0181, "vega": 0.3942, "theta": -0.0098, "rho": -0.4299, "theo": 7.7383, "change": 0.345, "open": 8.53, "high": 8.53, "low": 7.62, "tick": "down", "last_trade_price": 7.62, "last_trade_time": "2026-11-06T10:41:14", "percent_change": 4.74227, "prev_day_close": 7.54999995231628}, {"option": "KO280121C00097500", "bid": 9.1, "bid_size": 45.0, "ask": 9.85, "ask_size": 1643.0, "iv": 0.2254, "open_interest": 1375.0, "volume": 6.0, "delta": 0.5599, "gamma": 0.0174, "vega": 0.4016, "theta": -0.009, "rho": 0.5257, "theo": 9.2803, "change": 0.13, "open": 9.16, "high": 9.48, "low": 9.16, "tick": "up", "last_trade_price": 9.48, "last_trade_time": "2026-11-06T13:46:27", "percent_change": 1.39038, "prev_day_close": 9.47500038146973}, {"option": "KO280121P00097500", "bid": 8.8, "bid_size": 27.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.22, "open_interest": 5.0, "volume": 7.0, "delta": -0.4616, "gamma": 0.0189, "vega": 0.3999, "theta": -0.0099, "rho": -0.4603, "theo": 8.9253, "change": 0.47, "open": 9.55, "high": 9.55, "low": 8.75, "tick": "no_change", "last_trade_price": 8.87, "last_trade_time": "2026-11-06T15:48:21", "percent_change": 5.59524, "prev_day_close": 8.875}, {"option": "KO280121C00100000", "bid": 7.45, "bid_size": 971.0, "ask": 8.25, "ask_size": 5.0, "iv": 0.2111, "open_interest": 2835.0, "volume": 14.0, "delta": 0.5182, "gamma": 0.0177, "vega": 0.406, "theta": -0.0091, "rho": 0.4914, "theo": 8.1456, "change": 0.305, "open": 8.33, "high": 8.4, "low": 7.92, "tick": "down", "last_trade_price": 8.28, "last_trade_time": "2026-11-06T15:18:13", "percent_change": 3.82445, "prev_day_close": 8.17500019073486}, {"option": "KO280121P00100000", "bid": 9.8, "bid_size": 388.0, "ask": 11.35, "ask_size": 1042.0, "iv": 0.227, "open_interest": 120.0, "volume": 2.0, "delta": -0.5085, "gamma": 0.0196, "vega": 0.4003, "theta": -0.0099, "rho": -0.4881, "theo": 10.2311, "change": 0.125, "open": 11.2, "high": 11.2, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-06T10:36:05", "percent_change": 1.2285, "prev_day_close": 10.5750002861023}, {"option": "KO280121C00105000", "bid": 5.05, "bid_size": 1405.0, "ask": 6.35, "ask_size": 18.0, "iv": 0.2026, "open_interest": 2855.0, "volume": 0.0, "delta": 0.4356, "gamma": 0.0178, "vega": 0.4018, "theta": -0.0091, "rho": 0.4207, "theo": 6.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T12:07:25", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "KO280121P00105000", "bid": 12.75, "bid_size": 358.0, "ask": 14.4, "ask_size": 554.0, "iv": 0.2244, "open_interest": 59.0, "volume": 0.0, "delta": -0.6043, "gamma": 0.0206, "vega": 0.3836, "theta": -0.0097, "rho": -0.5158, "theo": 13.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-10-27T14:14:34", "percent_change": 0.0, "prev_day_close": 13.5749998092651}, {"option": "KO280121C00110000", "bid": 3.9, "bid_size": 1215.0, "ask": 4.75, "ask_size": 19.0, "iv": 0.2043, "open_interest": 2061.0, "volume": 14.0, "delta": 0.3574, "gamma": 0.0171, "vega": 0.382, "theta": -0.0086, "rho": 0.3503, "theo": 4.6228, "change": 0.15, "open": 4.35, "high": 4.75, "low": 4.35, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T15:18:18", "percent_change": 3.2967, "prev_day_close": 4.65000009536743}, {"option": "KO280121P00110000", "bid": 16.1, "bid_size": 408.0, "ask": 17.85, "ask_size": 458.0, "iv": 0.2211, "open_interest": 42.0, "volume": 0.0, "delta": -0.702, "gamma": 0.0215, "vega": 0.3401, "theta": -0.0095, "rho": -0.5071, "theo": 16.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.09, "last_trade_time": "2026-10-27T11:00:20", "percent_change": 0.0, "prev_day_close": 16.9750003814697}, {"option": "KO280121C00115000", "bid": 3.25, "bid_size": 54.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.2092, "open_interest": 1489.0, "volume": 2.0, "delta": 0.2874, "gamma": 0.0157, "vega": 0.3504, "theta": -0.0079, "rho": 0.285, "theo": 3.4111, "change": 0.25, "open": 3.55, "high": 3.6, "low": 3.55, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T13:17:48", "percent_change": 7.46269, "prev_day_close": 3.42499995231628}, {"option": "KO280121P00115000", "bid": 20.0, "bid_size": 364.0, "ask": 21.75, "ask_size": 408.0, "iv": 0.2207, "open_interest": 22.0, "volume": 0.0, "delta": -0.7983, "gamma": 0.0217, "vega": 0.2744, "theta": -0.0092, "rho": -0.4236, "theo": 20.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.26, "last_trade_time": "2026-11-02T10:45:46", "percent_change": 0.0, "prev_day_close": 20.875}, {"option": "KO280121C00120000", "bid": 2.24, "bid_size": 543.0, "ask": 2.83, "ask_size": 1506.0, "iv": 0.2106, "open_interest": 941.0, "volume": 59.0, "delta": 0.2269, "gamma": 0.014, "vega": 0.3114, "theta": -0.007, "rho": 0.227, "theo": 2.4913, "change": 0.06, "open": 2.57, "high": 2.63, "low": 2.55, "tick": "no_change", "last_trade_price": 2.56, "last_trade_time": "2026-11-06T15:01:04", "percent_change": 2.4, "prev_day_close": 2.53500008583069}, {"option": "KO280121P00120000", "bid": 24.1, "bid_size": 601.0, "ask": 26.05, "ask_size": 826.0, "iv": 0.2167, "open_interest": 120.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0187, "vega": 0.186, "theta": -0.0072, "rho": -0.3074, "theo": 24.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.85, "last_trade_time": "2026-11-03T11:05:14", "percent_change": 0.0, "prev_day_close": 25.0749998092651}, {"option": "KO280121C00125000", "bid": 1.72, "bid_size": 35.0, "ask": 2.1, "ask_size": 1779.0, "iv": 0.2125, "open_interest": 491.0, "volume": 200.0, "delta": 0.1769, "gamma": 0.0121, "vega": 0.2698, "theta": -0.006, "rho": 0.1782, "theo": 1.8128, "change": -0.125, "open": 1.85, "high": 1.89, "low": 1.77, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-06T15:35:11", "percent_change": -6.59631, "prev_day_close": 1.83499997854233}, {"option": "KO280121P00125000", "bid": 28.75, "bid_size": 268.0, "ask": 30.65, "ask_size": 291.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0123, "vega": 0.1012, "theta": -0.0027, "rho": -0.1643, "theo": 29.6218, "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": 29.6999998092651}, {"option": "KO280121C00130000", "bid": 1.09, "bid_size": 906.0, "ask": 1.59, "ask_size": 1348.0, "iv": 0.2101, "open_interest": 39.0, "volume": 182.0, "delta": 0.1371, "gamma": 0.0102, "vega": 0.2296, "theta": -0.0051, "rho": 0.1387, "theo": 1.3245, "change": -0.135, "open": 1.1, "high": 1.39, "low": 1.1, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-06T15:35:11", "percent_change": -9.47369, "prev_day_close": 1.33999997377396}, {"option": "KO280121P00130000", "bid": 32.05, "bid_size": 186.0, "ask": 35.85, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0058, "vega": 0.0421, "theta": 0.0, "rho": -0.1137, "theo": 34.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.6, "last_trade_time": "2026-09-28T10:42:02", "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "KO280121C00135000", "bid": 0.84, "bid_size": 540.0, "ask": 1.08, "ask_size": 296.0, "iv": 0.21, "open_interest": 960.0, "volume": 6.0, "delta": 0.1063, "gamma": 0.0084, "vega": 0.1931, "theta": -0.0043, "rho": 0.1079, "theo": 0.9787, "change": -0.02, "open": 0.85, "high": 0.93, "low": 0.85, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-06T10:15:12", "percent_change": -2.10526, "prev_day_close": 0.96000000834465}, {"option": "KO280121P00135000", "bid": 37.0, "bid_size": 186.0, "ask": 41.85, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.002, "vega": 0.0122, "theta": 0.0, "rho": -0.0957, "theo": 39.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5750007629394}, {"option": "KO280121C00140000", "bid": 0.47, "bid_size": 1678.0, "ask": 0.79, "ask_size": 66.0, "iv": 0.2063, "open_interest": 1009.0, "volume": 2.0, "delta": 0.0834, "gamma": 0.007, "vega": 0.1623, "theta": -0.0036, "rho": 0.0846, "theo": 0.7398, "change": -0.005, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T13:31:29", "percent_change": -0.709222, "prev_day_close": 0.730000019073486}, {"option": "KO280121P00140000", "bid": 42.35, "bid_size": 217.0, "ask": 46.75, "ask_size": 226.0, "iv": 0.2659, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0006, "vega": 0.0017, "theta": 0.0, "rho": -0.0902, "theo": 44.446, "change": 0.0, "open": 0.0, "high": 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": "KO280121C00145000", "bid": 0.15, "bid_size": 1838.0, "ask": 2.74, "ask_size": 2758.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0058, "vega": 0.1377, "theta": -0.0031, "rho": 0.0677, "theo": 0.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4450000077486}, {"option": "KO280121P00145000", "bid": 47.1, "bid_size": 199.0, "ask": 51.4, "ask_size": 205.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": -0.0914, "theo": 49.4311, "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": 49.4500007629394}, {"option": "KO280616C00045000", "bid": 49.0, "bid_size": 224.0, "ask": 52.95, "ask_size": 484.0, "iv": 0.3307, "open_interest": 2.0, "volume": 1.0, "delta": 0.9838, "gamma": 0.0012, "vega": 0.0483, "theta": 0.0, "rho": 0.2786, "theo": 51.0306, "change": -8.3, "open": 43.5, "high": 43.5, "low": 43.5, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-11-06T09:30:09", "percent_change": -16.0232, "prev_day_close": 51.0249996185303}, {"option": "KO280616P00045000", "bid": 0.29, "bid_size": 142.0, "ask": 0.49, "ask_size": 677.0, "iv": 0.3474, "open_interest": 10.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0013, "vega": 0.0635, "theta": -0.0017, "rho": -0.0389, "theo": 0.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-30T11:40:02", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "KO280616C00047500", "bid": 47.65, "bid_size": 514.0, "ask": 50.05, "ask_size": 661.0, "iv": 0.3621, "open_interest": 15.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0015, "vega": 0.0604, "theta": 0.0, "rho": 0.3419, "theo": 48.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.19, "last_trade_time": "2026-10-26T14:12:45", "percent_change": 0.0, "prev_day_close": 49.0250015258789}, {"option": "KO280616P00047500", "bid": 0.36, "bid_size": 96.0, "ask": 0.56, "ask_size": 572.0, "iv": 0.3363, "open_interest": 3.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0016, "vega": 0.0732, "theta": -0.0019, "rho": -0.0461, "theo": 0.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-23T11:50:53", "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "KO280616C00050000", "bid": 45.3, "bid_size": 523.0, "ask": 47.25, "ask_size": 377.0, "iv": 0.3148, "open_interest": 16.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0018, "vega": 0.0738, "theta": 0.0, "rho": 0.4328, "theo": 46.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.84, "last_trade_time": "2026-10-26T14:12:08", "percent_change": 0.0, "prev_day_close": 46.2749996185303}, {"option": "KO280616P00050000", "bid": 0.43, "bid_size": 52.0, "ask": 0.65, "ask_size": 560.0, "iv": 0.3257, "open_interest": 16.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0018, "vega": 0.0842, "theta": -0.0022, "rho": -0.054, "theo": 0.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-10-27T12:56:14", "percent_change": 0.0, "prev_day_close": 0.53999999165535}, {"option": "KO280616C00055000", "bid": 40.85, "bid_size": 583.0, "ask": 43.7, "ask_size": 671.0, "iv": 0.3458, "open_interest": 21.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0025, "vega": 0.1028, "theta": 0.0, "rho": 0.6377, "theo": 41.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.15, "last_trade_time": "2026-10-26T14:13:26", "percent_change": 0.0, "prev_day_close": 42.2749996185303}, {"option": "KO280616P00055000", "bid": 0.63, "bid_size": 62.0, "ask": 0.87, "ask_size": 673.0, "iv": 0.3068, "open_interest": 26.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0026, "vega": 0.1106, "theta": -0.0027, "rho": -0.0746, "theo": 0.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-10-27T12:59:07", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "KO280616C00060000", "bid": 36.45, "bid_size": 613.0, "ask": 38.4, "ask_size": 339.0, "iv": 0.29, "open_interest": 25.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0034, "vega": 0.137, "theta": 0.0, "rho": 0.7866, "theo": 37.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.87, "last_trade_time": "2026-11-04T11:30:58", "percent_change": 0.0, "prev_day_close": 37.4250011444092}, {"option": "KO280616P00060000", "bid": 0.89, "bid_size": 97.0, "ask": 1.1, "ask_size": 199.0, "iv": 0.287, "open_interest": 88.0, "volume": 9.0, "delta": -0.0608, "gamma": 0.0036, "vega": 0.1435, "theta": -0.0033, "rho": -0.1028, "theo": 1.0054, "change": -0.04, "open": 0.91, "high": 1.05, "low": 0.91, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-06T11:44:27", "percent_change": -3.92157, "prev_day_close": 0.995000004768372}, {"option": "KO280616C00065000", "bid": 32.2, "bid_size": 507.0, "ask": 34.1, "ask_size": 190.0, "iv": 0.274, "open_interest": 6.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0046, "vega": 0.1773, "theta": -0.0006, "rho": 0.8348, "theo": 33.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-10-22T15:05:43", "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "KO280616P00065000", "bid": 1.25, "bid_size": 506.0, "ask": 1.61, "ask_size": 475.0, "iv": 0.2751, "open_interest": 223.0, "volume": 2.0, "delta": -0.0841, "gamma": 0.0048, "vega": 0.1833, "theta": -0.004, "rho": -0.1403, "theo": 1.404, "change": -0.07, "open": 1.44, "high": 1.44, "low": 1.36, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-06T11:52:25", "percent_change": -4.89511, "prev_day_close": 1.43000000715256}, {"option": "KO280616C00070000", "bid": 28.1, "bid_size": 588.0, "ask": 29.95, "ask_size": 309.0, "iv": 0.2609, "open_interest": 12.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0061, "vega": 0.2234, "theta": -0.0018, "rho": 0.8562, "theo": 29.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.27, "last_trade_time": "2026-11-03T09:52:51", "percent_change": 0.0, "prev_day_close": 29.0250005722046}, {"option": "KO280616P00070000", "bid": 1.69, "bid_size": 979.0, "ask": 2.24, "ask_size": 842.0, "iv": 0.262, "open_interest": 725.0, "volume": 0.0, "delta": -0.1149, "gamma": 0.0064, "vega": 0.2293, "theta": -0.0048, "rho": -0.1888, "theo": 1.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-05T13:17:25", "percent_change": 0.0, "prev_day_close": 1.9650000333786}, {"option": "KO280616C00075000", "bid": 24.15, "bid_size": 785.0, "ask": 26.05, "ask_size": 417.0, "iv": 0.2503, "open_interest": 55.0, "volume": 0.0, "delta": 0.8477, "gamma": 0.0078, "vega": 0.2732, "theta": -0.0031, "rho": 0.8614, "theo": 25.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.25, "last_trade_time": "2026-11-05T15:42:54", "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "KO280616P00075000", "bid": 2.34, "bid_size": 1044.0, "ask": 2.78, "ask_size": 65.0, "iv": 0.246, "open_interest": 207.0, "volume": 9.0, "delta": -0.1544, "gamma": 0.0082, "vega": 0.2797, "theta": -0.0057, "rho": -0.2484, "theo": 2.7153, "change": 0.15, "open": 2.65, "high": 2.85, "low": 2.65, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-11-06T11:44:27", "percent_change": 5.92885, "prev_day_close": 2.6599999666214}, {"option": "KO280616C00077500", "bid": 22.3, "bid_size": 564.0, "ask": 25.05, "ask_size": 719.0, "iv": 0.261, "open_interest": 9.0, "volume": 0.0, "delta": 0.8256, "gamma": 0.0087, "vega": 0.2907, "theta": -0.0038, "rho": 0.8715, "theo": 23.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.95, "last_trade_time": "2026-11-03T10:52:47", "percent_change": 0.0, "prev_day_close": 23.6749992370605}, {"option": "KO280616P00077500", "bid": 2.93, "bid_size": 271.0, "ask": 3.6, "ask_size": 815.0, "iv": 0.2498, "open_interest": 82.0, "volume": 0.0, "delta": -0.1779, "gamma": 0.0091, "vega": 0.3054, "theta": -0.0062, "rho": -0.2825, "theo": 3.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T14:56:06", "percent_change": 0.0, "prev_day_close": 3.26499998569488}, {"option": "KO280616C00080000", "bid": 20.45, "bid_size": 920.0, "ask": 22.35, "ask_size": 481.0, "iv": 0.241, "open_interest": 92.0, "volume": 2.0, "delta": 0.8012, "gamma": 0.0096, "vega": 0.324, "theta": -0.0044, "rho": 0.8499, "theo": 21.4672, "change": -2.05, "open": 20.1, "high": 20.1, "low": 20.1, "tick": "no_change", "last_trade_price": 20.1, "last_trade_time": "2026-11-06T09:48:01", "percent_change": -9.25508, "prev_day_close": 21.4000005722046}, {"option": "KO280616P00080000", "bid": 3.45, "bid_size": 434.0, "ask": 4.25, "ask_size": 1043.0, "iv": 0.2469, "open_interest": 196.0, "volume": 0.0, "delta": -0.2037, "gamma": 0.0101, "vega": 0.331, "theta": -0.0066, "rho": -0.3196, "theo": 3.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-26T14:16:33", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "KO280616C00082500", "bid": 18.7, "bid_size": 1017.0, "ask": 20.6, "ask_size": 535.0, "iv": 0.2369, "open_interest": 229.0, "volume": 0.0, "delta": 0.7748, "gamma": 0.0106, "vega": 0.3408, "theta": -0.005, "rho": 0.854, "theo": 19.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.8, "last_trade_time": "2026-10-30T09:56:28", "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "KO280616P00082500", "bid": 4.05, "bid_size": 630.0, "ask": 4.9, "ask_size": 998.0, "iv": 0.2432, "open_interest": 964.0, "volume": 0.0, "delta": -0.2319, "gamma": 0.0112, "vega": 0.3558, "theta": -0.007, "rho": -0.3587, "theo": 4.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.66, "last_trade_time": "2026-10-21T15:48:44", "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "KO280616C00085000", "bid": 17.05, "bid_size": 921.0, "ask": 18.9, "ask_size": 396.0, "iv": 0.233, "open_interest": 159.0, "volume": 0.0, "delta": 0.7462, "gamma": 0.0115, "vega": 0.3719, "theta": -0.0055, "rho": 0.8214, "theo": 18.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-11-04T11:08:22", "percent_change": 0.0, "prev_day_close": 17.9749994277954}, {"option": "KO280616P00085000", "bid": 4.7, "bid_size": 186.0, "ask": 5.3, "ask_size": 416.0, "iv": 0.2349, "open_interest": 1664.0, "volume": 0.0, "delta": -0.2624, "gamma": 0.0122, "vega": 0.3792, "theta": -0.0074, "rho": -0.3999, "theo": 5.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.06, "last_trade_time": "2026-11-02T12:50:11", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "KO280616C00087500", "bid": 15.45, "bid_size": 969.0, "ask": 17.25, "ask_size": 459.0, "iv": 0.2288, "open_interest": 102.0, "volume": 0.0, "delta": 0.7159, "gamma": 0.0123, "vega": 0.3871, "theta": -0.0061, "rho": 0.8202, "theo": 16.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.81, "last_trade_time": "2026-11-03T10:07:08", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "KO280616P00087500", "bid": 5.5, "bid_size": 268.0, "ask": 6.2, "ask_size": 712.0, "iv": 0.2332, "open_interest": 54.0, "volume": 0.0, "delta": -0.2957, "gamma": 0.0132, "vega": 0.4006, "theta": -0.0077, "rho": -0.4413, "theo": 5.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-03T09:50:03", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "KO280616C00090000", "bid": 13.95, "bid_size": 1016.0, "ask": 15.75, "ask_size": 549.0, "iv": 0.2259, "open_interest": 382.0, "volume": 0.0, "delta": 0.6838, "gamma": 0.0131, "vega": 0.4127, "theta": -0.0065, "rho": 0.7771, "theo": 15.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.06, "last_trade_time": "2026-11-05T10:49:36", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "KO280616P00090000", "bid": 6.3, "bid_size": 317.0, "ask": 7.55, "ask_size": 488.0, "iv": 0.2351, "open_interest": 20.0, "volume": 6.0, "delta": -0.3307, "gamma": 0.0141, "vega": 0.4191, "theta": -0.008, "rho": -0.4818, "theo": 6.7053, "change": 0.975, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T09:39:46", "percent_change": 15.415, "prev_day_close": 6.92500019073486}, {"option": "KO280616C00092500", "bid": 13.45, "bid_size": 41.0, "ask": 14.25, "ask_size": 380.0, "iv": 0.2331, "open_interest": 33.0, "volume": 3.0, "delta": 0.6504, "gamma": 0.0138, "vega": 0.425, "theta": -0.0069, "rho": 0.7713, "theo": 13.5968, "change": -0.25, "open": 13.03, "high": 13.9, "low": 13.03, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-11-06T11:09:47", "percent_change": -1.76679, "prev_day_close": 13.8499999046326}, {"option": "KO280616P00092500", "bid": 7.25, "bid_size": 320.0, "ask": 8.1, "ask_size": 413.0, "iv": 0.2271, "open_interest": 26.0, "volume": 8.0, "delta": -0.3676, "gamma": 0.015, "vega": 0.4343, "theta": -0.0082, "rho": -0.5224, "theo": 7.6779, "change": 0.58, "open": 8.35, "high": 8.35, "low": 7.93, "tick": "no_change", "last_trade_price": 7.93, "last_trade_time": "2026-11-06T10:03:42", "percent_change": 7.89116, "prev_day_close": 7.67500019073486}, {"option": "KO280616C00095000", "bid": 12.1, "bid_size": 45.0, "ask": 12.85, "ask_size": 423.0, "iv": 0.229, "open_interest": 315.0, "volume": 6.0, "delta": 0.6159, "gamma": 0.0144, "vega": 0.4428, "theta": -0.0072, "rho": 0.7192, "theo": 12.2859, "change": 0.15, "open": 10.9, "high": 12.45, "low": 10.9, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-11-06T11:40:05", "percent_change": 1.21951, "prev_day_close": 12.4750003814697}, {"option": "KO280616P00095000", "bid": 8.4, "bid_size": 262.0, "ask": 9.15, "ask_size": 390.0, "iv": 0.2253, "open_interest": 3.0, "volume": 0.0, "delta": -0.4062, "gamma": 0.0159, "vega": 0.4457, "theta": -0.0084, "rho": -0.5592, "theo": 8.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-03T13:49:37", "percent_change": 0.0, "prev_day_close": 8.77499961853027}, {"option": "KO280616C00097500", "bid": 9.85, "bid_size": 1278.0, "ask": 11.7, "ask_size": 719.0, "iv": 0.2165, "open_interest": 149.0, "volume": 0.0, "delta": 0.5806, "gamma": 0.0149, "vega": 0.4508, "theta": -0.0075, "rho": 0.7096, "theo": 11.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.48, "last_trade_time": "2026-11-02T10:50:23", "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "KO280616P00097500", "bid": 9.4, "bid_size": 328.0, "ask": 11.15, "ask_size": 498.0, "iv": 0.2303, "open_interest": 0.0, "volume": 0.0, "delta": -0.4463, "gamma": 0.0166, "vega": 0.4521, "theta": -0.0086, "rho": -0.5906, "theo": 9.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2749996185303}, {"option": "KO280616C00100000", "bid": 8.7, "bid_size": 945.0, "ask": 10.65, "ask_size": 733.0, "iv": 0.2153, "open_interest": 42.0, "volume": 0.0, "delta": 0.545, "gamma": 0.0153, "vega": 0.4594, "theta": -0.0076, "rho": 0.6511, "theo": 9.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-02T13:48:24", "percent_change": 0.0, "prev_day_close": 9.6749997138977}, {"option": "KO280616P00100000", "bid": 10.55, "bid_size": 190.0, "ask": 12.45, "ask_size": 323.0, "iv": 0.227, "open_interest": 0.0, "volume": 0.0, "delta": -0.4875, "gamma": 0.0173, "vega": 0.4543, "theta": -0.0086, "rho": -0.6234, "theo": 11.2049, "change": 0.0, "open": 0.0, "high": 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": "KO280616C00105000", "bid": 6.65, "bid_size": 1926.0, "ask": 8.45, "ask_size": 854.0, "iv": 0.2095, "open_interest": 963.0, "volume": 0.0, "delta": 0.4738, "gamma": 0.0156, "vega": 0.4616, "theta": -0.0078, "rho": 0.5768, "theo": 7.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T10:01:28", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "KO280616P00105000", "bid": 13.45, "bid_size": 380.0, "ask": 15.35, "ask_size": 548.0, "iv": 0.2243, "open_interest": 0.0, "volume": 0.0, "delta": -0.5723, "gamma": 0.0184, "vega": 0.443, "theta": -0.0086, "rho": -0.6627, "theo": 14.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "KO280616C00110000", "bid": 5.75, "bid_size": 561.0, "ask": 6.55, "ask_size": 266.0, "iv": 0.2127, "open_interest": 38.0, "volume": 35.0, "delta": 0.4049, "gamma": 0.0154, "vega": 0.4498, "theta": -0.0076, "rho": 0.5004, "theo": 6.2172, "change": -0.23, "open": 6.08, "high": 6.08, "low": 6.07, "tick": "down", "last_trade_price": 6.07, "last_trade_time": "2026-11-06T15:13:24", "percent_change": -3.65079, "prev_day_close": 6.15000009536743}, {"option": "KO280616P00110000", "bid": 16.7, "bid_size": 374.0, "ask": 18.65, "ask_size": 515.0, "iv": 0.2216, "open_interest": 1.0, "volume": 0.0, "delta": -0.6599, "gamma": 0.0194, "vega": 0.4087, "theta": -0.0085, "rho": -0.6534, "theo": 17.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.96, "last_trade_time": "2026-10-28T11:47:03", "percent_change": 0.0, "prev_day_close": 17.6750001907349}, {"option": "KO280616C00115000", "bid": 3.95, "bid_size": 1275.0, "ask": 5.25, "ask_size": 758.0, "iv": 0.2062, "open_interest": 323.0, "volume": 0.0, "delta": 0.3407, "gamma": 0.0147, "vega": 0.4261, "theta": -0.0072, "rho": 0.4259, "theo": 4.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T14:02:37", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "KO280616P00115000", "bid": 20.25, "bid_size": 454.0, "ask": 22.4, "ask_size": 516.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": -0.7497, "gamma": 0.0204, "vega": 0.3475, "theta": -0.0086, "rho": -0.5896, "theo": 21.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3249998092651}, {"option": "KO280616C00120000", "bid": 3.1, "bid_size": 1066.0, "ask": 4.1, "ask_size": 707.0, "iv": 0.2067, "open_interest": 99.0, "volume": 2.0, "delta": 0.2826, "gamma": 0.0137, "vega": 0.3937, "theta": -0.0066, "rho": 0.3564, "theo": 3.7384, "change": -0.55, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T09:59:47", "percent_change": -14.2857, "prev_day_close": 3.59999990463257}, {"option": "KO280616P00120000", "bid": 24.55, "bid_size": 373.0, "ask": 26.5, "ask_size": 388.0, "iv": 0.2219, "open_interest": 1.0, "volume": 0.0, "delta": -0.8368, "gamma": 0.0196, "vega": 0.2605, "theta": -0.0079, "rho": -0.4643, "theo": 25.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.78, "last_trade_time": "2026-10-19T10:47:20", "percent_change": 0.0, "prev_day_close": 25.5249996185303}, {"option": "KO280616C00125000", "bid": 2.69, "bid_size": 190.0, "ask": 3.15, "ask_size": 115.0, "iv": 0.2106, "open_interest": 52.0, "volume": 4.0, "delta": 0.2318, "gamma": 0.0124, "vega": 0.3561, "theta": -0.006, "rho": 0.2945, "theo": 2.8732, "change": -0.265, "open": 2.81, "high": 2.86, "low": 2.8, "tick": "no_change", "last_trade_price": 2.86, "last_trade_time": "2026-11-06T10:25:00", "percent_change": -8.48, "prev_day_close": 2.92000007629394}, {"option": "KO280616P00125000", "bid": 29.1, "bid_size": 245.0, "ask": 30.95, "ask_size": 268.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.0155, "vega": 0.1622, "theta": -0.0051, "rho": -0.3128, "theo": 29.7212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0250005722046}, {"option": "KO280616C00130000", "bid": 2.03, "bid_size": 373.0, "ask": 2.48, "ask_size": 682.0, "iv": 0.2104, "open_interest": 1025.0, "volume": 4.0, "delta": 0.1887, "gamma": 0.011, "vega": 0.3222, "theta": -0.0053, "rho": 0.2412, "theo": 2.2071, "change": -0.185, "open": 2.01, "high": 2.14, "low": 2.01, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-11-06T10:08:39", "percent_change": -7.95699, "prev_day_close": 2.25499999523163}, {"option": "KO280616P00130000", "bid": 33.7, "bid_size": 261.0, "ask": 35.7, "ask_size": 268.0, "iv": 0.2305, "open_interest": 0.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0095, "vega": 0.08, "theta": -0.001, "rho": -0.1924, "theo": 34.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.3, "last_trade_time": "2026-10-19T10:51:57", "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "KO280616C00135000", "bid": 1.29, "bid_size": 939.0, "ask": 1.92, "ask_size": 175.0, "iv": 0.2056, "open_interest": 3.0, "volume": 0.0, "delta": 0.1533, "gamma": 0.0096, "vega": 0.2838, "theta": -0.0047, "rho": 0.2058, "theo": 1.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-03T10:11:11", "percent_change": 0.0, "prev_day_close": 1.60499995946884}, {"option": "KO280616P00135000", "bid": 37.5, "bid_size": 227.0, "ask": 41.55, "ask_size": 236.0, "iv": 0.2358, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0045, "vega": 0.0276, "theta": 0.0, "rho": -0.1304, "theo": 39.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5249996185303}, {"option": "KO280616C00140000", "bid": 0.49, "bid_size": 1080.0, "ask": 1.81, "ask_size": 1168.0, "iv": 0.2023, "open_interest": 3.0, "volume": 0.0, "delta": 0.1251, "gamma": 0.0083, "vega": 0.2451, "theta": -0.0041, "rho": 0.1635, "theo": 1.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-10-26T13:57:16", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "KO280616P00140000", "bid": 42.0, "bid_size": 220.0, "ask": 46.75, "ask_size": 185.0, "iv": 0.2264, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0016, "vega": 0.01, "theta": 0.0, "rho": -0.1123, "theo": 44.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "KO280616C00145000", "bid": 0.4, "bid_size": 1583.0, "ask": 2.08, "ask_size": 1617.0, "iv": 0.2211, "open_interest": 0.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.0072, "vega": 0.2123, "theta": -0.0036, "rho": 0.1323, "theo": 1.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.23999996483326}, {"option": "KO280616P00145000", "bid": 47.25, "bid_size": 234.0, "ask": 51.5, "ask_size": 236.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0004, "vega": 0.0023, "theta": 0.0, "rho": -0.113, "theo": 49.3332, "change": 0.0, "open": 0.0, "high": 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": "KO281215C00045000", "bid": 50.0, "bid_size": 465.0, "ask": 52.2, "ask_size": 523.0, "iv": 0.3229, "open_interest": 14.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0014, "vega": 0.0656, "theta": 0.0, "rho": 0.3649, "theo": 51.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.95, "last_trade_time": "2026-10-02T12:07:05", "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "KO281215P00045000", "bid": 0.46, "bid_size": 42.0, "ask": 0.68, "ask_size": 552.0, "iv": 0.3316, "open_interest": 24.0, "volume": 6.0, "delta": -0.0276, "gamma": 0.0015, "vega": 0.0866, "theta": -0.0017, "rho": -0.0644, "theo": 0.5348, "change": 0.05, "open": 0.51, "high": 0.58, "low": 0.5, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T09:38:11", "percent_change": 9.43396, "prev_day_close": 0.570000007748604}, {"option": "KO281215C00047500", "bid": 47.7, "bid_size": 453.0, "ask": 50.6, "ask_size": 600.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0017, "vega": 0.0823, "theta": 0.0, "rho": 0.4679, "theo": 48.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.5, "last_trade_time": "2026-08-27T10:35:27", "percent_change": 0.0, "prev_day_close": 49.1499996185303}, {"option": "KO281215P00047500", "bid": 0.35, "bid_size": 765.0, "ask": 0.9, "ask_size": 907.0, "iv": 0.3176, "open_interest": 12.0, "volume": 2.0, "delta": -0.0324, "gamma": 0.0017, "vega": 0.0984, "theta": -0.0019, "rho": -0.075, "theo": 0.6209, "change": 0.025, "open": 0.65, "high": 0.65, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-06T12:35:25", "percent_change": 4.2735, "prev_day_close": 0.625}, {"option": "KO281215C00050000", "bid": 45.45, "bid_size": 452.0, "ask": 48.45, "ask_size": 598.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.002, "vega": 0.1042, "theta": 0.0, "rho": 0.5995, "theo": 46.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "KO281215P00050000", "bid": 0.45, "bid_size": 794.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.2984, "open_interest": 27.0, "volume": 4.0, "delta": -0.038, "gamma": 0.002, "vega": 0.1116, "theta": -0.0021, "rho": -0.0873, "theo": 0.7212, "change": -0.01, "open": 0.77, "high": 0.78, "low": 0.71, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T11:46:23", "percent_change": -1.38889, "prev_day_close": 0.724999994039536}, {"option": "KO281215C00055000", "bid": 41.05, "bid_size": 476.0, "ask": 43.2, "ask_size": 188.0, "iv": 0.2885, "open_interest": 11.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0027, "vega": 0.1342, "theta": 0.0, "rho": 0.8316, "theo": 42.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.44, "last_trade_time": "2026-11-02T10:52:34", "percent_change": 0.0, "prev_day_close": 42.125}, {"option": "KO281215P00055000", "bid": 0.41, "bid_size": 1458.0, "ask": 1.19, "ask_size": 702.0, "iv": 0.2775, "open_interest": 26.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0028, "vega": 0.1433, "theta": -0.0025, "rho": -0.1181, "theo": 0.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-27T15:21:07", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "KO281215C00060000", "bid": 36.9, "bid_size": 915.0, "ask": 38.95, "ask_size": 401.0, "iv": 0.2764, "open_interest": 128.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0036, "vega": 0.1729, "theta": 0.0, "rho": 0.9328, "theo": 37.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.16, "last_trade_time": "2026-10-27T09:50:43", "percent_change": 0.0, "prev_day_close": 37.9250011444092}, {"option": "KO281215P00060000", "bid": 1.24, "bid_size": 186.0, "ask": 1.44, "ask_size": 66.0, "iv": 0.2771, "open_interest": 639.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0037, "vega": 0.182, "theta": -0.0031, "rho": -0.1579, "theo": 1.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T11:17:17", "percent_change": 0.0, "prev_day_close": 1.3400000333786}, {"option": "KO281215C00065000", "bid": 32.8, "bid_size": 494.0, "ask": 34.85, "ask_size": 193.0, "iv": 0.2636, "open_interest": 19.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0047, "vega": 0.2186, "theta": -0.0003, "rho": 1.0172, "theo": 33.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.96, "last_trade_time": "2026-10-13T10:15:21", "percent_change": 0.0, "prev_day_close": 33.8249988555908}, {"option": "KO281215P00065000", "bid": 1.71, "bid_size": 347.0, "ask": 1.91, "ask_size": 55.0, "iv": 0.2644, "open_interest": 190.0, "volume": 6.0, "delta": -0.095, "gamma": 0.0048, "vega": 0.2271, "theta": -0.0037, "rho": -0.2082, "theo": 1.8177, "change": -0.045, "open": 1.85, "high": 1.85, "low": 1.81, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-06T12:30:44", "percent_change": -2.38727, "prev_day_close": 1.81000000238419}, {"option": "KO281215C00070000", "bid": 28.9, "bid_size": 598.0, "ask": 31.0, "ask_size": 283.0, "iv": 0.2549, "open_interest": 20.0, "volume": 0.0, "delta": 0.8743, "gamma": 0.006, "vega": 0.2686, "theta": -0.0014, "rho": 1.0603, "theo": 29.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-11-05T10:00:36", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "KO281215P00070000", "bid": 2.19, "bid_size": 874.0, "ask": 2.68, "ask_size": 163.0, "iv": 0.2534, "open_interest": 361.0, "volume": 0.0, "delta": -0.1263, "gamma": 0.0062, "vega": 0.277, "theta": -0.0043, "rho": -0.2722, "theo": 2.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-11-05T13:06:03", "percent_change": 0.0, "prev_day_close": 2.36000001430511}, {"option": "KO281215C00075000", "bid": 25.55, "bid_size": 499.0, "ask": 28.2, "ask_size": 689.0, "iv": 0.2658, "open_interest": 15.0, "volume": 1.0, "delta": 0.8376, "gamma": 0.0074, "vega": 0.3213, "theta": -0.0025, "rho": 1.0669, "theo": 26.2426, "change": -0.62, "open": 26.18, "high": 26.18, "low": 26.18, "tick": "up", "last_trade_price": 26.18, "last_trade_time": "2026-11-06T13:28:40", "percent_change": -2.31343, "prev_day_close": 26.5750007629395}, {"option": "KO281215P00075000", "bid": 3.15, "bid_size": 248.0, "ask": 3.85, "ask_size": 541.0, "iv": 0.2517, "open_interest": 27.0, "volume": 0.0, "delta": -0.1647, "gamma": 0.0077, "vega": 0.3298, "theta": -0.005, "rho": -0.3447, "theo": 3.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-10-28T10:52:24", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "KO281215C00077500", "bid": 23.4, "bid_size": 528.0, "ask": 25.4, "ask_size": 279.0, "iv": 0.2404, "open_interest": 2.0, "volume": 0.0, "delta": 0.8167, "gamma": 0.0081, "vega": 0.3423, "theta": -0.003, "rho": 1.0706, "theo": 24.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.85, "last_trade_time": "2026-11-04T14:31:01", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "KO281215P00077500", "bid": 3.65, "bid_size": 257.0, "ask": 4.45, "ask_size": 472.0, "iv": 0.2484, "open_interest": 3.0, "volume": 0.0, "delta": -0.187, "gamma": 0.0085, "vega": 0.3556, "theta": -0.0053, "rho": -0.3882, "theo": 3.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.14, "last_trade_time": "2026-10-20T12:42:32", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "KO281215C00080000", "bid": 21.65, "bid_size": 913.0, "ask": 23.7, "ask_size": 363.0, "iv": 0.2367, "open_interest": 111.0, "volume": 0.0, "delta": 0.7941, "gamma": 0.0089, "vega": 0.3738, "theta": -0.0035, "rho": 1.0541, "theo": 22.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.49, "last_trade_time": "2026-10-27T09:55:12", "percent_change": 0.0, "prev_day_close": 22.6750001907349}, {"option": "KO281215P00080000", "bid": 4.25, "bid_size": 130.0, "ask": 5.1, "ask_size": 938.0, "iv": 0.2455, "open_interest": 72.0, "volume": 100.0, "delta": -0.2115, "gamma": 0.0094, "vega": 0.3813, "theta": -0.0057, "rho": -0.4314, "theo": 4.4353, "change": 0.05, "open": 4.45, "high": 4.45, "low": 4.45, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-11-06T14:43:02", "percent_change": 1.13636, "prev_day_close": 4.42499995231628}, {"option": "KO281215C00082500", "bid": 20.0, "bid_size": 636.0, "ask": 22.05, "ask_size": 346.0, "iv": 0.2334, "open_interest": 29.0, "volume": 0.0, "delta": 0.7698, "gamma": 0.0096, "vega": 0.3946, "theta": -0.004, "rho": 1.0486, "theo": 21.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.76, "last_trade_time": "2026-11-02T09:57:58", "percent_change": 0.0, "prev_day_close": 21.0249996185303}, {"option": "KO281215P00082500", "bid": 4.7, "bid_size": 464.0, "ask": 5.6, "ask_size": 766.0, "iv": 0.2377, "open_interest": 88.0, "volume": 0.0, "delta": -0.2373, "gamma": 0.0102, "vega": 0.4072, "theta": -0.006, "rho": -0.4777, "theo": 5.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-04T13:25:07", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "KO281215C00085000", "bid": 19.1, "bid_size": 545.0, "ask": 20.3, "ask_size": 320.0, "iv": 0.2366, "open_interest": 59.0, "volume": 6.0, "delta": 0.7441, "gamma": 0.0103, "vega": 0.4224, "theta": -0.0044, "rho": 1.0239, "theo": 19.5531, "change": -0.15, "open": 20.1, "high": 20.1, "low": 20.0, "tick": "down", "last_trade_price": 20.05, "last_trade_time": "2026-11-06T13:30:46", "percent_change": -0.742578, "prev_day_close": 19.8499994277954}, {"option": "KO281215P00085000", "bid": 5.5, "bid_size": 334.0, "ask": 6.5, "ask_size": 563.0, "iv": 0.2372, "open_interest": 32.0, "volume": 0.0, "delta": -0.2658, "gamma": 0.0111, "vega": 0.4297, "theta": -0.0063, "rho": -0.5229, "theo": 5.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.86, "last_trade_time": "2026-11-03T14:52:23", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "KO281215C00087500", "bid": 16.95, "bid_size": 827.0, "ask": 18.85, "ask_size": 371.0, "iv": 0.227, "open_interest": 76.0, "volume": 0.0, "delta": 0.717, "gamma": 0.011, "vega": 0.4414, "theta": -0.0048, "rho": 1.0092, "theo": 18.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-10-28T10:46:18", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "KO281215P00087500", "bid": 6.35, "bid_size": 292.0, "ask": 6.8, "ask_size": 10.0, "iv": 0.2294, "open_interest": 73.0, "volume": 0.0, "delta": -0.2953, "gamma": 0.0119, "vega": 0.4523, "theta": -0.0066, "rho": -0.5696, "theo": 6.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-03T10:05:33", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "KO281215C00090000", "bid": 15.5, "bid_size": 850.0, "ask": 17.45, "ask_size": 422.0, "iv": 0.2249, "open_interest": 179.0, "volume": 0.0, "delta": 0.6888, "gamma": 0.0116, "vega": 0.4639, "theta": -0.0052, "rho": 0.9778, "theo": 16.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-10-26T14:46:15", "percent_change": 0.0, "prev_day_close": 16.4750003814697}, {"option": "KO281215P00090000", "bid": 7.25, "bid_size": 268.0, "ask": 8.2, "ask_size": 858.0, "iv": 0.2321, "open_interest": 160.0, "volume": 0.0, "delta": -0.3274, "gamma": 0.0127, "vega": 0.4702, "theta": -0.0068, "rho": -0.616, "theo": 7.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-11-05T09:50:30", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "KO281215C00092500", "bid": 14.15, "bid_size": 1106.0, "ask": 16.15, "ask_size": 631.0, "iv": 0.2232, "open_interest": 88.0, "volume": 0.0, "delta": 0.6595, "gamma": 0.0122, "vega": 0.4796, "theta": -0.0056, "rho": 0.9545, "theo": 15.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.58, "last_trade_time": "2026-11-05T12:34:52", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "KO281215P00092500", "bid": 8.1, "bid_size": 343.0, "ask": 9.0, "ask_size": 374.0, "iv": 0.2265, "open_interest": 27.0, "volume": 0.0, "delta": -0.3607, "gamma": 0.0135, "vega": 0.4864, "theta": -0.007, "rho": -0.6597, "theo": 8.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.88, "last_trade_time": "2026-11-03T09:47:26", "percent_change": 0.0, "prev_day_close": 8.35000038146973}, {"option": "KO281215C00095000", "bid": 13.35, "bid_size": 816.0, "ask": 14.6, "ask_size": 316.0, "iv": 0.2234, "open_interest": 529.0, "volume": 4.0, "delta": 0.6294, "gamma": 0.0127, "vega": 0.4955, "theta": -0.0058, "rho": 0.9222, "theo": 13.9816, "change": -0.375, "open": 12.45, "high": 14.15, "low": 12.45, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-11-06T11:38:54", "percent_change": -2.58176, "prev_day_close": 14.2250003814697}, {"option": "KO281215P00095000", "bid": 9.3, "bid_size": 256.0, "ask": 9.9, "ask_size": 207.0, "iv": 0.224, "open_interest": 15.0, "volume": 0.0, "delta": -0.3955, "gamma": 0.0143, "vega": 0.4983, "theta": -0.0072, "rho": -0.7008, "theo": 9.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-11-05T11:04:02", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "KO281215C00097500", "bid": 12.35, "bid_size": 531.0, "ask": 13.3, "ask_size": 291.0, "iv": 0.2224, "open_interest": 104.0, "volume": 2.0, "delta": 0.5989, "gamma": 0.0131, "vega": 0.5065, "theta": -0.0061, "rho": 0.8875, "theo": 12.7814, "change": 0.125, "open": 11.45, "high": 12.95, "low": 11.45, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-11-06T11:27:50", "percent_change": 0.97466, "prev_day_close": 12.9749999046326}, {"option": "KO281215P00097500", "bid": 10.25, "bid_size": 363.0, "ask": 11.8, "ask_size": 523.0, "iv": 0.2273, "open_interest": 11.0, "volume": 0.0, "delta": -0.4316, "gamma": 0.015, "vega": 0.5065, "theta": -0.0073, "rho": -0.7393, "theo": 10.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-09-18T12:18:34", "percent_change": 0.0, "prev_day_close": 10.5750002861023}, {"option": "KO281215C00100000", "bid": 11.2, "bid_size": 507.0, "ask": 12.35, "ask_size": 714.0, "iv": 0.222, "open_interest": 331.0, "volume": 1.0, "delta": 0.5681, "gamma": 0.0134, "vega": 0.5146, "theta": -0.0062, "rho": 0.8621, "theo": 11.6556, "change": -0.3, "open": 11.35, "high": 11.35, "low": 11.35, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-11-06T15:52:45", "percent_change": -2.57511, "prev_day_close": 11.3499999046326}, {"option": "KO281215P00100000", "bid": 11.2, "bid_size": 315.0, "ask": 12.2, "ask_size": 17.0, "iv": 0.214, "open_interest": 8.0, "volume": 0.0, "delta": -0.469, "gamma": 0.0157, "vega": 0.5101, "theta": -0.0074, "rho": -0.7676, "theo": 11.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-09-28T10:00:15", "percent_change": 0.0, "prev_day_close": 11.9249997138977}, {"option": "KO281215C00105000", "bid": 8.35, "bid_size": 1206.0, "ask": 9.95, "ask_size": 92.0, "iv": 0.2076, "open_interest": 249.0, "volume": 0.0, "delta": 0.5057, "gamma": 0.0139, "vega": 0.5237, "theta": -0.0064, "rho": 0.7806, "theo": 9.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.54, "last_trade_time": "2026-11-05T13:53:30", "percent_change": 0.0, "prev_day_close": 9.0750002861023}, {"option": "KO281215P00105000", "bid": 14.35, "bid_size": 275.0, "ask": 16.3, "ask_size": 584.0, "iv": 0.2275, "open_interest": 0.0, "volume": 0.0, "delta": -0.5465, "gamma": 0.017, "vega": 0.5024, "theta": -0.0076, "rho": -0.8069, "theo": 14.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3249998092651}, {"option": "KO281215C00110000", "bid": 7.4, "bid_size": 460.0, "ask": 8.35, "ask_size": 657.0, "iv": 0.2139, "open_interest": 251.0, "volume": 35.0, "delta": 0.4447, "gamma": 0.0139, "vega": 0.5197, "theta": -0.0064, "rho": 0.696, "theo": 7.8536, "change": -0.145, "open": 7.63, "high": 7.63, "low": 7.63, "tick": "no_change", "last_trade_price": 7.63, "last_trade_time": "2026-11-06T15:13:24", "percent_change": -1.86495, "prev_day_close": 7.75000023841858}, {"option": "KO281215P00110000", "bid": 17.4, "bid_size": 382.0, "ask": 19.5, "ask_size": 451.0, "iv": 0.2242, "open_interest": 4.0, "volume": 0.0, "delta": -0.6287, "gamma": 0.0183, "vega": 0.4725, "theta": -0.0076, "rho": -0.8036, "theo": 17.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.87, "last_trade_time": "2026-10-29T10:03:28", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "KO281215C00115000", "bid": 5.55, "bid_size": 720.0, "ask": 7.35, "ask_size": 1349.0, "iv": 0.2126, "open_interest": 3.0, "volume": 0.0, "delta": 0.3867, "gamma": 0.0136, "vega": 0.504, "theta": -0.0063, "rho": 0.6118, "theo": 6.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.14, "last_trade_time": "2026-11-03T12:11:02", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "KO281215P00115000", "bid": 21.05, "bid_size": 339.0, "ask": 23.05, "ask_size": 487.0, "iv": 0.224, "open_interest": 0.0, "volume": 0.0, "delta": -0.7151, "gamma": 0.02, "vega": 0.4138, "theta": -0.0079, "rho": -0.7457, "theo": 21.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "KO281215C00120000", "bid": 4.9, "bid_size": 256.0, "ask": 5.4, "ask_size": 15.0, "iv": 0.2095, "open_interest": 49.0, "volume": 2.0, "delta": 0.3329, "gamma": 0.013, "vega": 0.4792, "theta": -0.006, "rho": 0.5319, "theo": 5.1541, "change": -0.975, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T11:18:02", "percent_change": -17.8082, "prev_day_close": 5.15000009536743}, {"option": "KO281215P00120000", "bid": 24.8, "bid_size": 365.0, "ask": 27.05, "ask_size": 405.0, "iv": 0.2223, "open_interest": 3.0, "volume": 0.0, "delta": -0.8041, "gamma": 0.0209, "vega": 0.3241, "theta": -0.0085, "rho": -0.5948, "theo": 25.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.3, "last_trade_time": "2026-08-17T12:04:09", "percent_change": 0.0, "prev_day_close": 25.9249992370605}, {"option": "KO281215C00125000", "bid": 3.4, "bid_size": 1016.0, "ask": 4.6, "ask_size": 904.0, "iv": 0.2049, "open_interest": 141.0, "volume": 0.0, "delta": 0.2848, "gamma": 0.0122, "vega": 0.4488, "theta": -0.0056, "rho": 0.4597, "theo": 4.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.24, "last_trade_time": "2026-10-29T13:49:17", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "KO281215P00125000", "bid": 29.3, "bid_size": 325.0, "ask": 31.4, "ask_size": 379.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0182, "vega": 0.2171, "theta": -0.007, "rho": -0.3737, "theo": 29.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "KO281215C00130000", "bid": 2.7, "bid_size": 997.0, "ask": 3.7, "ask_size": 835.0, "iv": 0.2043, "open_interest": 119.0, "volume": 0.0, "delta": 0.2424, "gamma": 0.0113, "vega": 0.418, "theta": -0.0052, "rho": 0.4006, "theo": 3.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-10-30T13:17:30", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "KO281215P00130000", "bid": 33.85, "bid_size": 222.0, "ask": 35.95, "ask_size": 263.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0122, "vega": 0.101, "theta": -0.0025, "rho": -0.2287, "theo": 34.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "KO281215C00135000", "bid": 2.42, "bid_size": 470.0, "ask": 3.05, "ask_size": 900.0, "iv": 0.2087, "open_interest": 45.0, "volume": 20.0, "delta": 0.2062, "gamma": 0.0103, "vega": 0.3806, "theta": -0.0048, "rho": 0.3393, "theo": 2.7498, "change": 0.045, "open": 2.41, "high": 2.73, "low": 2.38, "tick": "no_change", "last_trade_price": 2.73, "last_trade_time": "2026-11-06T10:57:59", "percent_change": 1.67598, "prev_day_close": 2.83499991893768}, {"option": "KO281215P00135000", "bid": 37.6, "bid_size": 192.0, "ask": 40.7, "ask_size": 172.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0063, "vega": 0.0496, "theta": 0.0, "rho": -0.1145, "theo": 39.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.16, "last_trade_time": "2026-09-11T12:34:28", "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "KO281215C00140000", "bid": 2.05, "bid_size": 57.0, "ask": 2.53, "ask_size": 977.0, "iv": 0.2112, "open_interest": 16.0, "volume": 22.0, "delta": 0.1756, "gamma": 0.0092, "vega": 0.3456, "theta": -0.0044, "rho": 0.2895, "theo": 2.257, "change": -0.05, "open": 1.96, "high": 2.2, "low": 1.93, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T10:54:52", "percent_change": -2.22222, "prev_day_close": 2.28999996185303}, {"option": "KO281215P00140000", "bid": 42.0, "bid_size": 186.0, "ask": 46.6, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0023, "vega": 0.0137, "theta": 0.0, "rho": -0.1036, "theo": 44.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5749988555908}, {"option": "KO281215C00145000", "bid": 0.87, "bid_size": 1056.0, "ask": 2.25, "ask_size": 1256.0, "iv": 0.2014, "open_interest": 0.0, "volume": 0.0, "delta": 0.15, "gamma": 0.0083, "vega": 0.3152, "theta": -0.004, "rho": 0.2514, "theo": 1.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.56000000238419}, {"option": "KO281215P00145000", "bid": 47.0, "bid_size": 186.0, "ask": 52.0, "ask_size": 189.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0007, "vega": 0.0014, "theta": 0.0, "rho": -0.0914, "theo": 49.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.4750003814697}, {"option": "KO290119C00045000", "bid": 50.25, "bid_size": 694.0, "ask": 52.2, "ask_size": 838.0, "iv": 0.3359, "open_interest": 4.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0015, "vega": 0.0738, "theta": 0.0, "rho": 0.3976, "theo": 51.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.51, "last_trade_time": "2026-11-05T14:13:13", "percent_change": 0.0, "prev_day_close": 51.2250003814697}, {"option": "KO290119P00045000", "bid": 0.54, "bid_size": 3.0, "ask": 0.73, "ask_size": 296.0, "iv": 0.3324, "open_interest": 9.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0015, "vega": 0.0936, "theta": -0.0018, "rho": -0.0707, "theo": 0.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-30T14:24:52", "percent_change": 0.0, "prev_day_close": 0.635000020265579}, {"option": "KO290119C00047500", "bid": 47.75, "bid_size": 734.0, "ask": 49.85, "ask_size": 683.0, "iv": 0.3094, "open_interest": 1.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0018, "vega": 0.0925, "theta": 0.0, "rho": 0.5046, "theo": 48.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.36, "last_trade_time": "2026-10-06T09:52:55", "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "KO290119P00047500", "bid": 0.52, "bid_size": 193.0, "ask": 1.12, "ask_size": 1246.0, "iv": 0.3302, "open_interest": 6.0, "volume": 6.0, "delta": -0.0347, "gamma": 0.0018, "vega": 0.1063, "theta": -0.002, "rho": -0.0828, "theo": 0.6922, "change": 0.005, "open": 0.7, "high": 0.71, "low": 0.64, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-06T12:23:42", "percent_change": 0.787401, "prev_day_close": 0.819999992847443}, {"option": "KO290119C00050000", "bid": 45.55, "bid_size": 703.0, "ask": 47.6, "ask_size": 538.0, "iv": 0.3043, "open_interest": 1.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0021, "vega": 0.1107, "theta": 0.0, "rho": 0.597, "theo": 46.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.78, "last_trade_time": "2026-10-27T15:49:55", "percent_change": 0.0, "prev_day_close": 46.5749988555908}, {"option": "KO290119P00050000", "bid": 0.7, "bid_size": 51.0, "ask": 0.86, "ask_size": 11.0, "iv": 0.3069, "open_interest": 28.0, "volume": 11.0, "delta": -0.0405, "gamma": 0.0021, "vega": 0.1203, "theta": -0.0021, "rho": -0.096, "theo": 0.7988, "change": -0.015, "open": 0.74, "high": 0.76, "low": 0.68, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T14:21:24", "percent_change": -1.96079, "prev_day_close": 0.780000001192093}, {"option": "KO290119C00055000", "bid": 41.2, "bid_size": 716.0, "ask": 43.45, "ask_size": 614.0, "iv": 0.2971, "open_interest": 3.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0028, "vega": 0.1459, "theta": 0.0, "rho": 0.827, "theo": 42.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.55, "last_trade_time": "2026-10-29T09:44:52", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "KO290119P00055000", "bid": 0.79, "bid_size": 632.0, "ask": 1.29, "ask_size": 555.0, "iv": 0.2897, "open_interest": 21.0, "volume": 2.0, "delta": -0.0547, "gamma": 0.0028, "vega": 0.1527, "theta": -0.0026, "rho": -0.1283, "theo": 1.0699, "change": 0.095, "open": 1.06, "high": 1.16, "low": 1.06, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-06T09:33:30", "percent_change": 8.92019, "prev_day_close": 1.03999999165535}, {"option": "KO290119C00060000", "bid": 37.3, "bid_size": 658.0, "ask": 39.05, "ask_size": 342.0, "iv": 0.2844, "open_interest": 9.0, "volume": 1.0, "delta": 0.9247, "gamma": 0.0036, "vega": 0.1853, "theta": 0.0, "rho": 0.9475, "theo": 38.0448, "change": -0.2, "open": 38.3, "high": 38.3, "low": 38.3, "tick": "down", "last_trade_price": 38.3, "last_trade_time": "2026-11-06T13:57:02", "percent_change": -0.519481, "prev_day_close": 38.1749992370606}, {"option": "KO290119P00060000", "bid": 1.19, "bid_size": 895.0, "ask": 1.72, "ask_size": 691.0, "iv": 0.2781, "open_interest": 165.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0037, "vega": 0.1921, "theta": -0.0031, "rho": -0.1694, "theo": 1.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-04T14:56:31", "percent_change": 0.0, "prev_day_close": 1.45500004291534}, {"option": "KO290119C00065000", "bid": 33.6, "bid_size": 85.0, "ask": 35.0, "ask_size": 291.0, "iv": 0.2783, "open_interest": 13.0, "volume": 1.0, "delta": 0.9004, "gamma": 0.0047, "vega": 0.23, "theta": -0.0002, "rho": 1.0356, "theo": 34.0009, "change": -1.14, "open": 33.36, "high": 33.36, "low": 33.36, "tick": "down", "last_trade_price": 33.36, "last_trade_time": "2026-11-06T10:45:50", "percent_change": -3.30435, "prev_day_close": 34.2999992370606}, {"option": "KO290119P00065000", "bid": 1.78, "bid_size": 530.0, "ask": 2.04, "ask_size": 24.0, "iv": 0.2639, "open_interest": 300.0, "volume": 6.0, "delta": -0.0982, "gamma": 0.0049, "vega": 0.237, "theta": -0.0037, "rho": -0.2215, "theo": 1.9428, "change": 0.05, "open": 2.03, "high": 2.05, "low": 1.93, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-06T11:39:14", "percent_change": 2.65957, "prev_day_close": 1.89999997615814}, {"option": "KO290119C00070000", "bid": 29.1, "bid_size": 919.0, "ask": 31.0, "ask_size": 315.0, "iv": 0.2523, "open_interest": 127.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.0059, "vega": 0.2794, "theta": -0.0012, "rho": 1.0666, "theo": 30.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.05, "last_trade_time": "2026-11-03T10:23:21", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "KO290119P00070000", "bid": 2.49, "bid_size": 63.0, "ask": 2.7, "ask_size": 9.0, "iv": 0.2546, "open_interest": 224.0, "volume": 101.0, "delta": -0.1293, "gamma": 0.0062, "vega": 0.2871, "theta": -0.0043, "rho": -0.2865, "theo": 2.6134, "change": -0.045, "open": 2.5, "high": 2.59, "low": 2.5, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T14:27:04", "percent_change": -1.73411, "prev_day_close": 2.59500002861023}, {"option": "KO290119C00075000", "bid": 25.4, "bid_size": 872.0, "ask": 27.25, "ask_size": 269.0, "iv": 0.2427, "open_interest": 13.0, "volume": 0.0, "delta": 0.8339, "gamma": 0.0073, "vega": 0.3316, "theta": -0.0023, "rho": 1.0754, "theo": 26.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.81, "last_trade_time": "2026-11-03T14:12:20", "percent_change": 0.0, "prev_day_close": 26.3249998092651}, {"option": "KO290119P00075000", "bid": 3.3, "bid_size": 236.0, "ask": 3.8, "ask_size": 423.0, "iv": 0.2487, "open_interest": 36.0, "volume": 2.0, "delta": -0.1675, "gamma": 0.0076, "vega": 0.3398, "theta": -0.0049, "rho": -0.3654, "theo": 3.4861, "change": 0.015, "open": 3.84, "high": 3.84, "low": 3.44, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-11-06T12:31:28", "percent_change": 0.437958, "prev_day_close": 3.54999995231628}, {"option": "KO290119C00077500", "bid": 23.65, "bid_size": 857.0, "ask": 25.4, "ask_size": 240.0, "iv": 0.2379, "open_interest": 11.0, "volume": 0.0, "delta": 0.8131, "gamma": 0.008, "vega": 0.3587, "theta": -0.0028, "rho": 1.0757, "theo": 24.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.45, "last_trade_time": "2026-10-22T15:38:48", "percent_change": 0.0, "prev_day_close": 24.5249996185303}, {"option": "KO290119P00077500", "bid": 3.75, "bid_size": 384.0, "ask": 4.6, "ask_size": 612.0, "iv": 0.2473, "open_interest": 1.0, "volume": 0.0, "delta": -0.1897, "gamma": 0.0084, "vega": 0.3668, "theta": -0.0052, "rho": -0.4078, "theo": 4.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-10-09T12:40:42", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "KO290119C00080000", "bid": 22.7, "bid_size": 75.0, "ask": 23.75, "ask_size": 313.0, "iv": 0.2451, "open_interest": 23.0, "volume": 2.0, "delta": 0.7908, "gamma": 0.0087, "vega": 0.3835, "theta": -0.0033, "rho": 1.0665, "theo": 23.0178, "change": -0.385, "open": 23.14, "high": 23.14, "low": 23.14, "tick": "no_change", "last_trade_price": 23.14, "last_trade_time": "2026-11-06T15:20:26", "percent_change": -1.63656, "prev_day_close": 23.2250003814697}, {"option": "KO290119P00080000", "bid": 4.35, "bid_size": 360.0, "ask": 4.85, "ask_size": 259.0, "iv": 0.2393, "open_interest": 409.0, "volume": 2.0, "delta": -0.2136, "gamma": 0.0092, "vega": 0.3926, "theta": -0.0056, "rho": -0.4521, "theo": 4.6143, "change": 0.1, "open": 4.85, "high": 4.85, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T12:31:30", "percent_change": 2.22222, "prev_day_close": 4.59999990463257}, {"option": "KO290119C00082500", "bid": 20.3, "bid_size": 875.0, "ask": 22.2, "ask_size": 347.0, "iv": 0.233, "open_interest": 21.0, "volume": 0.0, "delta": 0.7669, "gamma": 0.0094, "vega": 0.4088, "theta": -0.0038, "rho": 1.0588, "theo": 21.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.87, "last_trade_time": "2026-11-02T13:56:43", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "KO290119P00082500", "bid": 4.95, "bid_size": 312.0, "ask": 5.95, "ask_size": 740.0, "iv": 0.2409, "open_interest": 25.0, "volume": 0.0, "delta": -0.2391, "gamma": 0.01, "vega": 0.4171, "theta": -0.0058, "rho": -0.4995, "theo": 5.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-11-05T09:56:23", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "KO290119C00085000", "bid": 18.75, "bid_size": 907.0, "ask": 20.65, "ask_size": 376.0, "iv": 0.2306, "open_interest": 110.0, "volume": 0.0, "delta": 0.7416, "gamma": 0.0101, "vega": 0.4324, "theta": -0.0042, "rho": 1.047, "theo": 19.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.78, "last_trade_time": "2026-11-05T10:20:31", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "KO290119P00085000", "bid": 5.75, "bid_size": 268.0, "ask": 6.4, "ask_size": 612.0, "iv": 0.2351, "open_interest": 229.0, "volume": 11.0, "delta": -0.2668, "gamma": 0.0109, "vega": 0.441, "theta": -0.0061, "rho": -0.5454, "theo": 6.0149, "change": 0.55, "open": 6.2, "high": 6.31, "low": 6.2, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T09:55:55", "percent_change": 9.56522, "prev_day_close": 5.90000009536743}, {"option": "KO290119C00087500", "bid": 17.25, "bid_size": 896.0, "ask": 19.05, "ask_size": 328.0, "iv": 0.2267, "open_interest": 599.0, "volume": 0.0, "delta": 0.7151, "gamma": 0.0107, "vega": 0.4538, "theta": -0.0046, "rho": 1.0418, "theo": 18.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-10-29T15:42:38", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "KO290119P00087500", "bid": 6.55, "bid_size": 266.0, "ask": 7.2, "ask_size": 568.0, "iv": 0.232, "open_interest": 332.0, "volume": 0.0, "delta": -0.2961, "gamma": 0.0117, "vega": 0.4615, "theta": -0.0064, "rho": -0.5921, "theo": 6.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-04T10:14:16", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "KO290119C00090000", "bid": 15.85, "bid_size": 862.0, "ask": 17.6, "ask_size": 331.0, "iv": 0.2242, "open_interest": 273.0, "volume": 0.0, "delta": 0.6876, "gamma": 0.0113, "vega": 0.4734, "theta": -0.005, "rho": 1.0345, "theo": 16.9381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-11-04T10:13:07", "percent_change": 0.0, "prev_day_close": 16.7250003814697}, {"option": "KO290119P00090000", "bid": 7.35, "bid_size": 318.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.2305, "open_interest": 517.0, "volume": 2.0, "delta": -0.3274, "gamma": 0.0125, "vega": 0.4804, "theta": -0.0066, "rho": -0.6393, "theo": 7.7381, "change": 0.25, "open": 8.3, "high": 8.3, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T12:32:06", "percent_change": 3.35571, "prev_day_close": 7.54999995231628}, {"option": "KO290119C00092500", "bid": 14.5, "bid_size": 1095.0, "ask": 16.3, "ask_size": 394.0, "iv": 0.2224, "open_interest": 68.0, "volume": 0.0, "delta": 0.6593, "gamma": 0.0118, "vega": 0.4905, "theta": -0.0053, "rho": 1.0104, "theo": 15.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.64, "last_trade_time": "2026-11-05T12:34:52", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "KO290119P00092500", "bid": 8.25, "bid_size": 350.0, "ask": 8.85, "ask_size": 14.0, "iv": 0.2232, "open_interest": 25.0, "volume": 8.0, "delta": -0.3594, "gamma": 0.0132, "vega": 0.4962, "theta": -0.0068, "rho": -0.6839, "theo": 8.7094, "change": 0.25, "open": 9.39, "high": 9.39, "low": 8.65, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-11-06T12:29:54", "percent_change": 2.97619, "prev_day_close": 8.5}, {"option": "KO290119C00095000", "bid": 14.05, "bid_size": 55.0, "ask": 14.95, "ask_size": 353.0, "iv": 0.2276, "open_interest": 98.0, "volume": 10.0, "delta": 0.6302, "gamma": 0.0123, "vega": 0.5052, "theta": -0.0056, "rho": 0.9791, "theo": 14.3329, "change": 0.0, "open": 13.03, "high": 14.46, "low": 13.03, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-11-06T10:51:28", "percent_change": 1.31996e-06, "prev_day_close": 14.5}, {"option": "KO290119P00095000", "bid": 9.65, "bid_size": 11.0, "ask": 10.35, "ask_size": 429.0, "iv": 0.2286, "open_interest": 37.0, "volume": 3.0, "delta": -0.3936, "gamma": 0.014, "vega": 0.5083, "theta": -0.007, "rho": -0.7265, "theo": 9.7838, "change": 0.0, "open": 9.8, "high": 9.8, "low": 9.7, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T15:08:36", "percent_change": 1.96634e-06, "prev_day_close": 9.75}, {"option": "KO290119C00097500", "bid": 12.8, "bid_size": 66.0, "ask": 13.8, "ask_size": 549.0, "iv": 0.2255, "open_interest": 70.0, "volume": 14.0, "delta": 0.6006, "gamma": 0.0127, "vega": 0.517, "theta": -0.0058, "rho": 0.9445, "theo": 13.1387, "change": 0.125, "open": 11.93, "high": 13.65, "low": 11.93, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-11-06T11:51:02", "percent_change": 0.924214, "prev_day_close": 13.3250002861023}, {"option": "KO290119P00097500", "bid": 10.0, "bid_size": 474.0, "ask": 11.65, "ask_size": 446.0, "iv": 0.2201, "open_interest": 15.0, "volume": 0.0, "delta": -0.4289, "gamma": 0.0147, "vega": 0.5166, "theta": -0.0071, "rho": -0.7611, "theo": 10.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.57, "last_trade_time": "2026-11-04T15:56:44", "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "KO290119C00100000", "bid": 11.8, "bid_size": 37.0, "ask": 12.55, "ask_size": 440.0, "iv": 0.2236, "open_interest": 112.0, "volume": 1.0, "delta": 0.5707, "gamma": 0.013, "vega": 0.526, "theta": -0.006, "rho": 0.908, "theo": 12.0155, "change": -0.69, "open": 11.51, "high": 11.51, "low": 11.51, "tick": "down", "last_trade_price": 11.51, "last_trade_time": "2026-11-06T10:35:22", "percent_change": -5.65574, "prev_day_close": 12.1750001907349}, {"option": "KO290119P00100000", "bid": 11.3, "bid_size": 485.0, "ask": 13.3, "ask_size": 527.0, "iv": 0.2227, "open_interest": 9.0, "volume": 0.0, "delta": -0.4654, "gamma": 0.0154, "vega": 0.5202, "theta": -0.0072, "rho": -0.7938, "theo": 12.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.82, "last_trade_time": "2026-11-04T15:56:44", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "KO290119C00105000", "bid": 9.3, "bid_size": 614.0, "ask": 10.35, "ask_size": 373.0, "iv": 0.2143, "open_interest": 32.0, "volume": 43.0, "delta": 0.5107, "gamma": 0.0135, "vega": 0.5349, "theta": -0.0062, "rho": 0.8291, "theo": 9.9806, "change": 0.245, "open": 8.9, "high": 10.3, "low": 8.9, "tick": "down", "last_trade_price": 10.17, "last_trade_time": "2026-11-06T14:16:55", "percent_change": 2.46851, "prev_day_close": 9.97499990463257}, {"option": "KO290119P00105000", "bid": 14.55, "bid_size": 302.0, "ask": 16.25, "ask_size": 569.0, "iv": 0.2258, "open_interest": 1.0, "volume": 0.0, "delta": -0.5416, "gamma": 0.0166, "vega": 0.5141, "theta": -0.0073, "rho": -0.8293, "theo": 14.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-11-04T13:57:10", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "KO290119C00110000", "bid": 7.0, "bid_size": 1656.0, "ask": 8.4, "ask_size": 17.0, "iv": 0.2043, "open_interest": 550.0, "volume": 0.0, "delta": 0.4518, "gamma": 0.0136, "vega": 0.5323, "theta": -0.0062, "rho": 0.7462, "theo": 8.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-11-05T09:39:20", "percent_change": 0.0, "prev_day_close": 7.67500019073486}, {"option": "KO290119P00110000", "bid": 17.6, "bid_size": 349.0, "ask": 19.45, "ask_size": 536.0, "iv": 0.223, "open_interest": 4.0, "volume": 0.0, "delta": -0.622, "gamma": 0.018, "vega": 0.4849, "theta": -0.0074, "rho": -0.8349, "theo": 18.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-11-04T13:57:10", "percent_change": 0.0, "prev_day_close": 18.5250005722046}, {"option": "KO290119C00115000", "bid": 5.45, "bid_size": 1194.0, "ask": 7.6, "ask_size": 1634.0, "iv": 0.208, "open_interest": 5.0, "volume": 0.0, "delta": 0.395, "gamma": 0.0134, "vega": 0.5185, "theta": -0.0061, "rho": 0.6616, "theo": 6.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-04T11:16:42", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "KO290119P00115000", "bid": 21.0, "bid_size": 390.0, "ask": 23.05, "ask_size": 501.0, "iv": 0.2209, "open_interest": 13.0, "volume": 0.0, "delta": -0.7074, "gamma": 0.0197, "vega": 0.4276, "theta": -0.0077, "rho": -0.7666, "theo": 21.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.65, "last_trade_time": "2026-11-04T13:57:10", "percent_change": 0.0, "prev_day_close": 22.0249996185303}, {"option": "KO290119C00120000", "bid": 5.2, "bid_size": 132.0, "ask": 6.4, "ask_size": 1852.0, "iv": 0.2167, "open_interest": 252.0, "volume": 1.0, "delta": 0.3421, "gamma": 0.0128, "vega": 0.496, "theta": -0.0059, "rho": 0.5803, "theo": 5.4652, "change": -0.075, "open": 5.65, "high": 5.65, "low": 5.65, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-06T12:21:43", "percent_change": -1.31005, "prev_day_close": 5.42499995231628}, {"option": "KO290119P00120000", "bid": 25.1, "bid_size": 310.0, "ask": 26.9, "ask_size": 396.0, "iv": 0.2221, "open_interest": 7.0, "volume": 0.0, "delta": -0.7959, "gamma": 0.0207, "vega": 0.34, "theta": -0.0083, "rho": -0.6055, "theo": 25.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-11-04T13:58:23", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "KO290119C00125000", "bid": 3.65, "bid_size": 882.0, "ask": 4.9, "ask_size": 1198.0, "iv": 0.205, "open_interest": 211.0, "volume": 0.0, "delta": 0.2942, "gamma": 0.0121, "vega": 0.4671, "theta": -0.0055, "rho": 0.5048, "theo": 4.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-22T10:44:45", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "KO290119P00125000", "bid": 29.15, "bid_size": 347.0, "ask": 31.25, "ask_size": 382.0, "iv": 0.2204, "open_interest": 3.0, "volume": 0.0, "delta": -0.8779, "gamma": 0.0184, "vega": 0.2294, "theta": -0.0069, "rho": -0.4023, "theo": 29.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.6, "last_trade_time": "2026-11-04T13:57:10", "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "KO290119C00130000", "bid": 2.91, "bid_size": 747.0, "ask": 4.05, "ask_size": 1319.0, "iv": 0.205, "open_interest": 114.0, "volume": 0.0, "delta": 0.2515, "gamma": 0.0113, "vega": 0.4336, "theta": -0.0052, "rho": 0.4351, "theo": 3.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-29T13:31:30", "percent_change": 0.0, "prev_day_close": 3.48000013828278}, {"option": "KO290119P00130000", "bid": 33.75, "bid_size": 235.0, "ask": 35.85, "ask_size": 258.0, "iv": 0.223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0127, "vega": 0.1145, "theta": -0.0026, "rho": -0.2383, "theo": 34.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.17, "last_trade_time": "2026-10-23T14:09:23", "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "KO290119C00135000", "bid": 2.65, "bid_size": 206.0, "ask": 3.2, "ask_size": 956.0, "iv": 0.2077, "open_interest": 52.0, "volume": 0.0, "delta": 0.2145, "gamma": 0.0103, "vega": 0.3983, "theta": -0.0047, "rho": 0.3732, "theo": 2.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-11-05T13:28:03", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "KO290119P00135000", "bid": 38.55, "bid_size": 173.0, "ask": 40.6, "ask_size": 166.0, "iv": 0.2253, "open_interest": 8.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0067, "vega": 0.0572, "theta": 0.0, "rho": -0.1206, "theo": 39.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.1, "last_trade_time": "2026-11-02T15:13:00", "percent_change": 0.0, "prev_day_close": 39.5749988555908}, {"option": "KO290119C00140000", "bid": 2.1, "bid_size": 262.0, "ask": 2.83, "ask_size": 1778.0, "iv": 0.2102, "open_interest": 33.0, "volume": 2.0, "delta": 0.183, "gamma": 0.0093, "vega": 0.3635, "theta": -0.0043, "rho": 0.3204, "theo": 2.4081, "change": -0.34, "open": 2.17, "high": 2.17, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T10:57:55", "percent_change": -13.9344, "prev_day_close": 2.46499991416931}, {"option": "KO290119P00140000", "bid": 42.3, "bid_size": 186.0, "ask": 46.75, "ask_size": 186.0, "iv": 0.2383, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0025, "vega": 0.0145, "theta": 0.0, "rho": -0.1078, "theo": 44.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "KO290119C00145000", "bid": 1.0, "bid_size": 1311.0, "ask": 2.14, "ask_size": 703.0, "iv": 0.196, "open_interest": 0.0, "volume": 0.0, "delta": 0.1564, "gamma": 0.0084, "vega": 0.3298, "theta": -0.004, "rho": 0.2748, "theo": 1.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57000005245209}, {"option": "KO290119P00145000", "bid": 47.2, "bid_size": 202.0, "ask": 51.7, "ask_size": 220.0, "iv": 0.2449, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0007, "vega": 0.002, "theta": 0.0, "rho": -0.0954, "theo": 49.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0500011444092}], "symbol": "KO", "security_type": "stock", "exchange_id": 3, "current_price": 95.77, "price_change": -0.06, "price_change_percent": -0.0627, "bid": 95.62, "ask": 95.95, "bid_size": 3500, "ask_size": 100, "open": 93.28, "high": 96.31, "low": 93.0, "close": 95.67, "prev_day_close": 95.67, "volume": 18422654, "iv30": 20.325, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "up"}, "symbol": "KO"}