[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COHR":3,"homepage-market-summary":30,"stock-options-COHR":172},{"ticker":4,"date":5,"profile":6,"quote":14},"COHR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Coherent Corp.","NYSE",null,"OPTICAL INSTRUMENTS & LENSES","Coherent Corp is a vertically integrated manufacturing company that develops, manufactures, and markets lasers, transceivers, and other optical and optoelectronic devices, modules, and systems, as well as engineered materials, for use in the communications, industrial, instrumentation, and electronics markets. Its reporting segments are Datacenter Communications and Industrial. Its geographic areas are North America, Europe, China, Japan, and the rest of the world.","30,000","Saxonburg, PA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},319.19,290,323.23,286.4166,287.81,31.38,10.9,11221087.512091,262803,313.4827,440,0.101563,783574.6101219134,72.5,9229,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"status":173,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":263,"updated_at":2166,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-02","Weekly",1,"261002",1.7,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,27592,0.86,[185,186,190,195,199,203,207,211,215,219,223,227,231,235,239,243,247,251,255,259],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-09",8,"261009",{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",22,"261023",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",29,"261030",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",36,"261106",{"date":208,"label":208,"type":176,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",43,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",50,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",78,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",106,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",169,"270319",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-04-16",197,"270416",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-05-21",232,"270521",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-06-17",259,"270617",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-09-17",351,"270917",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2027-12-17",442,"271217",{"date":248,"label":248,"type":192,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2028-01-21",477,"280121",{"date":252,"label":252,"type":192,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2028-06-16",624,"280616",{"date":256,"label":256,"type":192,"days_to_expiration":257,"dte":257,"compact":258,"implied_volatility":9},"2028-12-15",806,"281215",{"date":260,"label":260,"type":192,"days_to_expiration":261,"dte":261,"compact":262,"implied_volatility":9},"2029-01-19",841,"290119",[264,279,292,306,319,333,347,362,374,387,398,411,423,437,451,466,479,494,508,522,536,552,567,584,601,619,635,653,670,689,707,726,749,771,793,818,841,863,886,910,934,957,980,1003,1026,1051,1075,1098,1122,1146,1167,1191,1215,1239,1261,1284,1309,1332,1353,1377,1401,1423,1445,1467,1488,1510,1530,1550,1570,1591,1611,1631,1649,1668,1688,1706,1727,1745,1763,1779,1797,1812,1827,1845,1860,1878,1893,1907,1921,1935,1949,1962,1976,1992,2006,2020,2031,2043,2054,2066,2077,2089,2100,2111,2122,2133,2143,2155],{"strike":265,"call":266,"put":272,"callItm":39,"putItm":88,"isAtm":88},170,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":270,"implied_volatility":270,"delta":177,"gamma":181,"theta":181,"vega":181,"rho":271,"in_the_money":39},"COHR  261002C00170000",145.4,154,1.5533,0.002197,{"contract_symbol":273,"symbol":273,"bid":181,"ask":274,"last":275,"change":181,"changePercent":9,"volume":181,"openInterest":276,"open_interest":276,"iv":277,"implied_volatility":277,"delta":181,"gamma":181,"theta":278,"vega":181,"rho":181,"in_the_money":88},"COHR  261002P00170000",4.3,2.68,20,2.1374,-0.009405,{"strike":280,"call":281,"put":287,"callItm":39,"putItm":88,"isAtm":88},175,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":270,"implied_volatility":270,"delta":177,"gamma":181,"theta":285,"vega":181,"rho":286,"in_the_money":39},"COHR  261002C00175000",140.4,148.3,-0.000002,0.002261,{"contract_symbol":288,"symbol":288,"bid":181,"ask":274,"last":289,"change":181,"changePercent":9,"volume":181,"openInterest":290,"open_interest":290,"iv":277,"implied_volatility":277,"delta":181,"gamma":181,"theta":291,"vega":181,"rho":181,"in_the_money":88},"COHR  261002P00175000",1.99,4,-0.009686,{"strike":293,"call":294,"put":301,"callItm":39,"putItm":88,"isAtm":88},180,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":298,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":270,"implied_volatility":270,"delta":177,"gamma":181,"theta":299,"vega":181,"rho":300,"in_the_money":39},"COHR  261002C00180000",135.4,143.3,130.5,-0.00001,0.002326,{"contract_symbol":302,"symbol":302,"bid":181,"ask":274,"last":303,"change":181,"changePercent":9,"volume":181,"openInterest":304,"open_interest":304,"iv":277,"implied_volatility":277,"delta":181,"gamma":181,"theta":305,"vega":181,"rho":181,"in_the_money":88},"COHR  261002P00180000",2.04,75,-0.009974,{"strike":307,"call":308,"put":314,"callItm":39,"putItm":88,"isAtm":88},185,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":270,"implied_volatility":270,"delta":177,"gamma":181,"theta":312,"vega":181,"rho":313,"in_the_money":39},"COHR  261002C00185000",130.4,138.3,-0.000022,0.002391,{"contract_symbol":315,"symbol":315,"bid":181,"ask":274,"last":316,"change":181,"changePercent":9,"volume":181,"openInterest":317,"open_interest":317,"iv":277,"implied_volatility":277,"delta":181,"gamma":181,"theta":318,"vega":181,"rho":181,"in_the_money":88},"COHR  261002P00185000",0.16,9,-0.010267,{"strike":320,"call":321,"put":329,"callItm":39,"putItm":88,"isAtm":88},190,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":325,"change":181,"changePercent":9,"volume":181,"openInterest":326,"open_interest":326,"iv":270,"implied_volatility":270,"delta":177,"gamma":181,"theta":327,"vega":181,"rho":328,"in_the_money":39},"COHR  261002C00190000",125.4,132.8,102.99,3,-0.000036,0.002455,{"contract_symbol":330,"symbol":330,"bid":181,"ask":274,"last":331,"change":181,"changePercent":9,"volume":181,"openInterest":326,"open_interest":326,"iv":277,"implied_volatility":277,"delta":181,"gamma":181,"theta":332,"vega":181,"rho":181,"in_the_money":88},"COHR  261002P00190000",0.49,-0.010562,{"strike":334,"call":335,"put":343,"callItm":39,"putItm":88,"isAtm":88},195,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":339,"change":181,"changePercent":9,"volume":181,"openInterest":340,"open_interest":340,"iv":270,"implied_volatility":270,"delta":177,"gamma":181,"theta":341,"vega":181,"rho":342,"in_the_money":39},"COHR  261002C00195000",120.4,128.7,99.01,10,-0.000053,0.00252,{"contract_symbol":344,"symbol":344,"bid":181,"ask":274,"last":72,"change":181,"changePercent":9,"volume":181,"openInterest":345,"open_interest":345,"iv":277,"implied_volatility":277,"delta":181,"gamma":181,"theta":346,"vega":181,"rho":181,"in_the_money":88},"COHR  261002P00195000",5,-0.01086,{"strike":348,"call":349,"put":357,"callItm":39,"putItm":88,"isAtm":88},200,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":353,"change":181,"changePercent":9,"volume":181,"openInterest":354,"open_interest":354,"iv":270,"implied_volatility":270,"delta":177,"gamma":181,"theta":355,"vega":181,"rho":356,"in_the_money":39},"COHR  261002C00200000",115.4,122.7,100.83,6,-0.000073,0.002585,{"contract_symbol":358,"symbol":358,"bid":181,"ask":274,"last":359,"change":181,"changePercent":9,"volume":181,"openInterest":360,"open_interest":360,"iv":277,"implied_volatility":277,"delta":181,"gamma":181,"theta":361,"vega":181,"rho":181,"in_the_money":88},"COHR  261002P00200000",0.28,67,-0.011161,{"strike":363,"call":364,"put":370,"callItm":39,"putItm":88,"isAtm":88},205,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":270,"implied_volatility":270,"delta":177,"gamma":181,"theta":368,"vega":181,"rho":369,"in_the_money":39},"COHR  261002C00205000",110.4,118.7,-0.000095,0.002649,{"contract_symbol":371,"symbol":371,"bid":181,"ask":274,"last":53,"change":181,"changePercent":9,"volume":181,"openInterest":372,"open_interest":372,"iv":277,"implied_volatility":277,"delta":181,"gamma":181,"theta":373,"vega":181,"rho":181,"in_the_money":88},"COHR  261002P00205000",40,-0.011464,{"strike":375,"call":376,"put":383,"callItm":39,"putItm":88,"isAtm":88},210,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":380,"change":181,"changePercent":9,"volume":181,"openInterest":290,"open_interest":290,"iv":270,"implied_volatility":270,"delta":177,"gamma":181,"theta":381,"vega":181,"rho":382,"in_the_money":39},"COHR  261002C00210000",105.4,112.7,122.5,-0.00012,0.002714,{"contract_symbol":384,"symbol":384,"bid":181,"ask":274,"last":385,"change":181,"changePercent":9,"volume":181,"openInterest":213,"open_interest":213,"iv":277,"implied_volatility":277,"delta":181,"gamma":181,"theta":386,"vega":181,"rho":181,"in_the_money":88},"COHR  261002P00210000",0.15,-0.01177,{"strike":388,"call":389,"put":395,"callItm":39,"putItm":88,"isAtm":88},212.5,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":270,"implied_volatility":270,"delta":177,"gamma":181,"theta":393,"vega":181,"rho":394,"in_the_money":39},"COHR  261002C00212500",102.9,111.6,-0.000134,0.002746,{"contract_symbol":396,"symbol":396,"bid":181,"ask":274,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":277,"implied_volatility":277,"delta":181,"gamma":181,"theta":397,"vega":181,"rho":181,"in_the_money":88},"COHR  261002P00212500",-0.011925,{"strike":399,"call":400,"put":406,"callItm":39,"putItm":88,"isAtm":88},215,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":270,"implied_volatility":270,"delta":177,"gamma":181,"theta":404,"vega":181,"rho":405,"in_the_money":39},"COHR  261002C00215000",100.4,108.7,-0.00015,0.002778,{"contract_symbol":407,"symbol":407,"bid":181,"ask":274,"last":408,"change":181,"changePercent":9,"volume":181,"openInterest":409,"open_interest":409,"iv":277,"implied_volatility":277,"delta":181,"gamma":181,"theta":410,"vega":181,"rho":181,"in_the_money":88},"COHR  261002P00215000",0.9,105,-0.012081,{"strike":412,"call":413,"put":419,"callItm":39,"putItm":88,"isAtm":88},217.5,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":270,"implied_volatility":270,"delta":177,"gamma":181,"theta":417,"vega":181,"rho":418,"in_the_money":39},"COHR  261002C00217500",97.9,105.3,-0.000168,0.002811,{"contract_symbol":420,"symbol":420,"bid":181,"ask":274,"last":421,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":277,"implied_volatility":277,"delta":181,"gamma":181,"theta":422,"vega":181,"rho":181,"in_the_money":88},"COHR  261002P00217500",0.95,-0.012239,{"strike":424,"call":425,"put":433,"callItm":39,"putItm":88,"isAtm":88},220,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":429,"change":181,"changePercent":9,"volume":181,"openInterest":430,"open_interest":430,"iv":270,"implied_volatility":270,"delta":177,"gamma":181,"theta":431,"vega":181,"rho":432,"in_the_money":39},"COHR  261002C00220000",95.1,102.6,98.9,55,-0.000188,0.002843,{"contract_symbol":434,"symbol":434,"bid":181,"ask":72,"last":166,"change":181,"changePercent":9,"volume":181,"openInterest":435,"open_interest":435,"iv":277,"implied_volatility":277,"delta":181,"gamma":181,"theta":436,"vega":181,"rho":181,"in_the_money":88},"COHR  261002P00220000",212,-0.0124,{"strike":438,"call":439,"put":445,"callItm":39,"putItm":88,"isAtm":88},222.5,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":270,"implied_volatility":270,"delta":177,"gamma":181,"theta":443,"vega":181,"rho":444,"in_the_money":39},"COHR  261002C00222500",92.9,101.2,-0.000211,0.002875,{"contract_symbol":446,"symbol":446,"bid":181,"ask":177,"last":447,"change":181,"changePercent":9,"volume":181,"openInterest":448,"open_interest":448,"iv":277,"implied_volatility":277,"delta":449,"gamma":181,"theta":450,"vega":181,"rho":181,"in_the_money":88},"COHR  261002P00222500",0.09,7,-0.000001,-0.012563,{"strike":452,"call":453,"put":459,"callItm":39,"putItm":88,"isAtm":88},225,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":270,"implied_volatility":270,"delta":177,"gamma":181,"theta":457,"vega":181,"rho":458,"in_the_money":39},"COHR  261002C00225000",90.4,98.3,-0.000236,0.002908,{"contract_symbol":460,"symbol":460,"bid":181,"ask":461,"last":462,"change":181,"changePercent":9,"volume":181,"openInterest":463,"open_interest":463,"iv":277,"implied_volatility":277,"delta":449,"gamma":181,"theta":464,"vega":465,"rho":181,"in_the_money":88},"COHR  261002P00225000",0.1,0.01,691,-0.012729,0.000001,{"strike":467,"call":468,"put":474,"callItm":39,"putItm":88,"isAtm":88},227.5,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":270,"implied_volatility":270,"delta":177,"gamma":181,"theta":472,"vega":181,"rho":473,"in_the_money":39},"COHR  261002C00227500",87.9,96.1,-0.000265,0.00294,{"contract_symbol":475,"symbol":475,"bid":181,"ask":476,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":277,"implied_volatility":277,"delta":477,"gamma":181,"theta":478,"vega":465,"rho":181,"in_the_money":88},"COHR  261002P00227500",1.4,-0.000003,-0.012898,{"strike":480,"call":481,"put":488,"callItm":39,"putItm":88,"isAtm":88},230,{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":485,"change":181,"changePercent":9,"volume":181,"openInterest":354,"open_interest":354,"iv":270,"implied_volatility":270,"delta":177,"gamma":181,"theta":486,"vega":181,"rho":487,"in_the_money":39},"COHR  261002C00230000",85.4,91.7,88.95,-0.000296,0.002972,{"contract_symbol":489,"symbol":489,"bid":181,"ask":72,"last":166,"change":181,"changePercent":9,"volume":181,"openInterest":490,"open_interest":490,"iv":277,"implied_volatility":277,"delta":491,"gamma":465,"theta":492,"vega":493,"rho":181,"in_the_money":88},"COHR  261002P00230000",165,-0.000005,-0.01307,0.000003,{"strike":495,"call":496,"put":502,"callItm":39,"putItm":88,"isAtm":88},232.5,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":270,"implied_volatility":270,"delta":177,"gamma":181,"theta":500,"vega":181,"rho":501,"in_the_money":39},"COHR  261002C00232500",82.9,90.5,-0.000329,0.003004,{"contract_symbol":503,"symbol":503,"bid":181,"ask":274,"last":46,"change":181,"changePercent":9,"volume":181,"openInterest":504,"open_interest":504,"iv":277,"implied_volatility":277,"delta":299,"gamma":505,"theta":506,"vega":507,"rho":181,"in_the_money":88},"COHR  261002P00232500",16,0.000002,-0.013244,0.000005,{"strike":509,"call":510,"put":516,"callItm":39,"putItm":88,"isAtm":88},235,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":270,"implied_volatility":270,"delta":177,"gamma":181,"theta":514,"vega":181,"rho":515,"in_the_money":39},"COHR  261002C00235000",80.4,87.6,-0.000365,0.003037,{"contract_symbol":517,"symbol":517,"bid":181,"ask":385,"last":72,"change":181,"changePercent":9,"volume":181,"openInterest":518,"open_interest":518,"iv":277,"implied_volatility":277,"delta":519,"gamma":493,"theta":520,"vega":521,"rho":181,"in_the_money":88},"COHR  261002P00235000",468,-0.000018,-0.01342,0.000009,{"strike":523,"call":524,"put":530,"callItm":39,"putItm":88,"isAtm":88},237.5,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":270,"implied_volatility":270,"delta":177,"gamma":181,"theta":528,"vega":181,"rho":529,"in_the_money":39},"COHR  261002C00237500",77.9,85.5,-0.000404,0.003069,{"contract_symbol":531,"symbol":531,"bid":181,"ask":274,"last":72,"change":181,"changePercent":9,"volume":181,"openInterest":532,"open_interest":532,"iv":277,"implied_volatility":277,"delta":533,"gamma":507,"theta":534,"vega":535,"rho":181,"in_the_money":88},"COHR  261002P00237500",18,-0.000032,-0.013599,0.000016,{"strike":537,"call":538,"put":545,"callItm":39,"putItm":88,"isAtm":88},240,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":542,"change":181,"changePercent":9,"volume":181,"openInterest":209,"open_interest":209,"iv":270,"implied_volatility":270,"delta":177,"gamma":181,"theta":543,"vega":181,"rho":544,"in_the_money":39},"COHR  261002C00240000",75.2,82.2,78.93,-0.000445,0.003101,{"contract_symbol":546,"symbol":546,"bid":181,"ask":274,"last":547,"change":181,"changePercent":9,"volume":181,"openInterest":548,"open_interest":548,"iv":277,"implied_volatility":277,"delta":549,"gamma":521,"theta":550,"vega":551,"rho":181,"in_the_money":88},"COHR  261002P00240000",0.08,598,-0.000056,-0.013781,0.000027,{"strike":553,"call":554,"put":560,"callItm":39,"putItm":88,"isAtm":88},242.5,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":270,"implied_volatility":270,"delta":177,"gamma":181,"theta":558,"vega":181,"rho":559,"in_the_money":39},"COHR  261002C00242500",72.9,81.6,-0.000489,0.003134,{"contract_symbol":561,"symbol":561,"bid":181,"ask":274,"last":562,"change":181,"changePercent":9,"volume":181,"openInterest":563,"open_interest":563,"iv":277,"implied_volatility":277,"delta":564,"gamma":535,"theta":565,"vega":566,"rho":181,"in_the_money":88},"COHR  261002P00242500",0.07,44,-0.000097,-0.013966,0.000044,{"strike":568,"call":569,"put":577,"callItm":39,"putItm":88,"isAtm":88},245,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":573,"change":181,"changePercent":9,"volume":181,"openInterest":574,"open_interest":574,"iv":270,"implied_volatility":270,"delta":177,"gamma":181,"theta":575,"vega":181,"rho":576,"in_the_money":39},"COHR  261002C00245000",70.4,77.8,43.82,2,-0.000536,0.003166,{"contract_symbol":578,"symbol":578,"bid":181,"ask":72,"last":166,"change":181,"changePercent":9,"volume":181,"openInterest":579,"open_interest":579,"iv":277,"implied_volatility":277,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":449,"in_the_money":88},"COHR  261002P00245000",167,-0.000163,0.000025,-0.014153,0.000072,{"strike":585,"call":586,"put":593,"callItm":39,"putItm":88,"isAtm":88},247.5,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":270,"implied_volatility":270,"delta":590,"gamma":181,"theta":591,"vega":465,"rho":592,"in_the_money":39},"COHR  261002C00247500",67.9,75.3,0.999999,-0.000585,0.003198,{"contract_symbol":594,"symbol":594,"bid":181,"ask":595,"last":72,"change":181,"changePercent":9,"volume":181,"openInterest":596,"open_interest":596,"iv":277,"implied_volatility":277,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":449,"in_the_money":88},"COHR  261002P00247500",1.55,42,-0.000269,0.00004,-0.014448,0.000115,{"strike":602,"call":603,"put":612,"callItm":39,"putItm":88,"isAtm":88},250,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":607,"change":181,"changePercent":9,"volume":181,"openInterest":608,"open_interest":608,"iv":270,"implied_volatility":270,"delta":609,"gamma":465,"theta":610,"vega":465,"rho":611,"in_the_money":39},"COHR  261002C00250000",65.2,72.1,68.97,47,0.999997,-0.000637,0.003231,{"contract_symbol":613,"symbol":613,"bid":181,"ask":72,"last":166,"change":181,"changePercent":9,"volume":181,"openInterest":614,"open_interest":614,"iv":277,"implied_volatility":277,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":285,"in_the_money":88},"COHR  261002P00250000",1097,-0.000433,0.000063,-0.015573,0.00018,{"strike":620,"call":621,"put":628,"callItm":39,"putItm":88,"isAtm":88},252.5,{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":270,"implied_volatility":270,"delta":625,"gamma":505,"theta":626,"vega":493,"rho":627,"in_the_money":39},"COHR  261002C00252500",62.9,70.3,0.999994,-0.000692,0.003263,{"contract_symbol":629,"symbol":629,"bid":181,"ask":72,"last":53,"change":181,"changePercent":9,"volume":181,"openInterest":630,"open_interest":630,"iv":277,"implied_volatility":277,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":477,"in_the_money":88},"COHR  261002P00252500",56,-0.000684,0.000096,-0.018497,0.000275,{"strike":636,"call":637,"put":646,"callItm":39,"putItm":88,"isAtm":88},255,{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":641,"change":181,"changePercent":9,"volume":181,"openInterest":193,"open_interest":193,"iv":270,"implied_volatility":270,"delta":642,"gamma":493,"theta":643,"vega":644,"rho":645,"in_the_money":39},"COHR  261002C00255000",60.4,67.8,35,0.999987,-0.000749,0.000007,0.003295,{"contract_symbol":647,"symbol":647,"bid":181,"ask":72,"last":53,"change":181,"changePercent":9,"volume":181,"openInterest":648,"open_interest":648,"iv":277,"implied_volatility":277,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":491,"in_the_money":88},"COHR  261002P00255000",467,-0.00106,0.000144,-0.022635,0.000411,{"strike":654,"call":655,"put":663,"callItm":39,"putItm":88,"isAtm":88},257.5,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":270,"implied_volatility":270,"delta":659,"gamma":644,"theta":660,"vega":661,"rho":662,"in_the_money":39},"COHR  261002C00257500",57.9,65.3,0.999972,-0.000809,0.000014,0.003327,{"contract_symbol":664,"symbol":664,"bid":181,"ask":461,"last":72,"change":181,"changePercent":9,"volume":181,"openInterest":221,"open_interest":221,"iv":277,"implied_volatility":277,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":88},"COHR  261002P00257500",-0.001609,0.00021,-0.02701,0.000602,-0.000007,{"strike":671,"call":672,"put":682,"callItm":39,"putItm":88,"isAtm":88},260,{"contract_symbol":673,"symbol":673,"bid":674,"ask":675,"last":676,"change":181,"changePercent":9,"volume":181,"openInterest":677,"open_interest":677,"iv":270,"implied_volatility":270,"delta":678,"gamma":679,"theta":680,"vega":551,"rho":681,"in_the_money":39},"COHR  261002C00260000",55.4,62.8,58.7,11,0.999942,0.000013,-0.000872,0.00336,{"contract_symbol":683,"symbol":683,"bid":181,"ask":461,"last":72,"change":181,"changePercent":9,"volume":181,"openInterest":684,"open_interest":684,"iv":277,"implied_volatility":277,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":299,"in_the_money":88},"COHR  261002P00260000",1387,-0.002399,0.000302,-0.031387,0.000865,{"strike":690,"call":691,"put":699,"callItm":39,"putItm":88,"isAtm":88},262.5,{"contract_symbol":692,"symbol":692,"bid":693,"ask":694,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":270,"implied_volatility":270,"delta":695,"gamma":581,"theta":696,"vega":697,"rho":698,"in_the_money":39},"COHR  261002C00262500",53.5,58.9,0.999885,-0.000937,0.000052,0.003392,{"contract_symbol":700,"symbol":700,"bid":181,"ask":461,"last":72,"change":181,"changePercent":9,"volume":181,"openInterest":701,"open_interest":701,"iv":277,"implied_volatility":277,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":88},"COHR  261002P00262500",168,-0.003512,0.000426,-0.035767,0.00122,-0.000015,{"strike":708,"call":709,"put":719,"callItm":39,"putItm":88,"isAtm":88},265,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":713,"change":181,"changePercent":9,"volume":181,"openInterest":714,"open_interest":714,"iv":270,"implied_volatility":270,"delta":715,"gamma":716,"theta":717,"vega":632,"rho":718,"in_the_money":39},"COHR  261002C00265000",50.8,55.5,47.83,308,0.99978,0.000046,-0.001005,0.003424,{"contract_symbol":720,"symbol":720,"bid":181,"ask":461,"last":72,"change":181,"changePercent":9,"volume":181,"openInterest":721,"open_interest":721,"iv":277,"implied_volatility":277,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":312,"in_the_money":88},"COHR  261002P00265000",660,-0.00505,0.00059,-0.040443,0.001689,{"strike":727,"call":728,"put":740,"callItm":39,"putItm":88,"isAtm":88},267.5,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":732,"change":181,"changePercent":9,"volume":181,"openInterest":733,"open_interest":733,"iv":734,"implied_volatility":734,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":39},"COHR  261002C00267500",48.3,54.9,45.37,201,1.4897,0.999756,0.000053,-0.001075,0.000106,0.003456,{"contract_symbol":741,"symbol":741,"bid":181,"ask":461,"last":72,"change":181,"changePercent":9,"volume":181,"openInterest":742,"open_interest":742,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":88},"COHR  261002P00267500",162,2.0827,-0.005994,0.000705,-0.047531,0.001966,-0.000026,{"strike":750,"call":751,"put":763,"callItm":39,"putItm":88,"isAtm":88},270,{"contract_symbol":752,"symbol":752,"bid":753,"ask":754,"last":755,"change":181,"changePercent":9,"volume":181,"openInterest":756,"open_interest":756,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":39},"COHR  261002C00270000",45.8,52.4,51,612,1.4259,0.999729,0.000061,-0.001148,0.000116,0.003488,{"contract_symbol":764,"symbol":764,"bid":72,"ask":461,"last":72,"change":181,"changePercent":9,"volume":181,"openInterest":765,"open_interest":765,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":533,"in_the_money":88},"COHR  261002P00270000",928,2.0441,-0.007507,0.000876,-0.059748,0.002399,{"strike":772,"call":773,"put":784,"callItm":39,"putItm":88,"isAtm":88},272.5,{"contract_symbol":774,"symbol":774,"bid":775,"ask":776,"last":777,"change":181,"changePercent":9,"volume":181,"openInterest":304,"open_interest":304,"iv":778,"implied_volatility":778,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":39},"COHR  261002C00272500",43.5,48.9,39.92,1.3619,0.9997,0.00007,-0.001224,0.000128,0.00352,{"contract_symbol":785,"symbol":785,"bid":181,"ask":385,"last":461,"change":181,"changePercent":9,"volume":181,"openInterest":786,"open_interest":786,"iv":787,"implied_volatility":787,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":88},"COHR  261002P00272500",142,1.9998,-0.009234,0.001074,-0.073445,0.002877,-0.000039,{"strike":794,"call":795,"put":807,"callItm":39,"putItm":88,"isAtm":88},275,{"contract_symbol":796,"symbol":796,"bid":797,"ask":798,"last":799,"change":181,"changePercent":9,"volume":181,"openInterest":800,"open_interest":800,"iv":801,"implied_volatility":801,"delta":802,"gamma":803,"theta":804,"vega":805,"rho":806,"in_the_money":39},"COHR  261002C00275000",40.8,47.3,38.3,52,1.2977,0.999666,0.000081,-0.001302,0.000141,0.003552,{"contract_symbol":808,"symbol":808,"bid":72,"ask":809,"last":810,"change":181,"changePercent":9,"volume":181,"openInterest":811,"open_interest":811,"iv":812,"implied_volatility":812,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":88},"COHR  261002P00275000",0.2,0.21,542,1.9459,-0.011047,0.001291,-0.087146,0.003364,-0.000047,{"strike":819,"call":820,"put":832,"callItm":39,"putItm":88,"isAtm":88},277.5,{"contract_symbol":821,"symbol":821,"bid":822,"ask":823,"last":824,"change":181,"changePercent":9,"volume":181,"openInterest":825,"open_interest":825,"iv":826,"implied_volatility":826,"delta":827,"gamma":828,"theta":829,"vega":830,"rho":831,"in_the_money":39},"COHR  261002C00277500",38.5,43.9,42.2,61,1.2333,0.99963,0.000094,-0.001383,0.000156,0.003584,{"contract_symbol":833,"symbol":833,"bid":72,"ask":834,"last":461,"change":181,"changePercent":9,"volume":181,"openInterest":409,"open_interest":409,"iv":835,"implied_volatility":835,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":88},"COHR  261002P00277500",0.35,1.8849,-0.01297,0.001531,-0.100849,0.003867,-0.000055,{"strike":842,"call":843,"put":854,"callItm":39,"putItm":88,"isAtm":88},280,{"contract_symbol":844,"symbol":844,"bid":845,"ask":846,"last":372,"change":181,"changePercent":9,"volume":181,"openInterest":847,"open_interest":847,"iv":848,"implied_volatility":848,"delta":849,"gamma":850,"theta":851,"vega":852,"rho":853,"in_the_money":39},"COHR  261002C00280000",35.2,40.5,278,1.1687,0.999588,0.00011,-0.001467,0.000172,0.003617,{"contract_symbol":855,"symbol":855,"bid":461,"ask":385,"last":106,"change":181,"changePercent":9,"volume":181,"openInterest":856,"open_interest":856,"iv":857,"implied_volatility":857,"delta":858,"gamma":859,"theta":860,"vega":861,"rho":862,"in_the_money":88},"COHR  261002P00280000",727,1.8179,-0.015025,0.001803,-0.114554,0.004389,-0.000064,{"strike":864,"call":865,"put":876,"callItm":39,"putItm":88,"isAtm":88},282.5,{"contract_symbol":866,"symbol":866,"bid":867,"ask":868,"last":869,"change":181,"changePercent":9,"volume":181,"openInterest":870,"open_interest":870,"iv":871,"implied_volatility":871,"delta":872,"gamma":782,"theta":873,"vega":874,"rho":875,"in_the_money":39},"COHR  261002C00282500",32.8,38.7,37,34,1.1039,0.999541,-0.001553,0.00019,0.003649,{"contract_symbol":877,"symbol":877,"bid":181,"ask":878,"last":879,"change":181,"changePercent":9,"volume":181,"openInterest":880,"open_interest":880,"iv":881,"implied_volatility":881,"delta":882,"gamma":883,"theta":884,"vega":885,"rho":355,"in_the_money":88},"COHR  261002P00282500",0.3,0.14,392,1.7461,-0.017241,0.002111,-0.128262,0.004938,{"strike":887,"call":888,"put":899,"callItm":39,"putItm":88,"isAtm":88},285,{"contract_symbol":889,"symbol":889,"bid":890,"ask":891,"last":892,"change":181,"changePercent":9,"volume":181,"openInterest":893,"open_interest":893,"iv":894,"implied_volatility":894,"delta":895,"gamma":896,"theta":897,"vega":666,"rho":898,"in_the_money":39},"COHR  261002C00285000",31.2,35.7,33,305,1.0389,0.999488,0.000151,-0.001642,0.003681,{"contract_symbol":900,"symbol":900,"bid":461,"ask":901,"last":902,"change":181,"changePercent":9,"volume":181,"openInterest":903,"open_interest":903,"iv":904,"implied_volatility":904,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":909,"in_the_money":88},"COHR  261002P00285000",0.25,0.12,578,1.6746,-0.019906,0.002488,-0.144481,0.005582,-0.000085,{"strike":911,"call":912,"put":924,"callItm":39,"putItm":88,"isAtm":88},287.5,{"contract_symbol":913,"symbol":913,"bid":914,"ask":915,"last":916,"change":181,"changePercent":9,"volume":181,"openInterest":917,"open_interest":917,"iv":918,"implied_volatility":918,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":39},"COHR  261002C00287500",29.1,34.8,30.2,77,0.9736,0.999427,0.000179,-0.001734,0.000233,0.003713,{"contract_symbol":925,"symbol":925,"bid":72,"ask":926,"last":385,"change":181,"changePercent":9,"volume":181,"openInterest":927,"open_interest":927,"iv":928,"implied_volatility":928,"delta":929,"gamma":930,"theta":931,"vega":932,"rho":933,"in_the_money":88},"COHR  261002P00287500",0.5,152,1.6183,-0.024135,0.00303,-0.173464,0.006567,-0.000103,{"strike":16,"call":935,"put":947,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":936,"symbol":936,"bid":937,"ask":938,"last":939,"change":181,"changePercent":9,"volume":181,"openInterest":940,"open_interest":940,"iv":941,"implied_volatility":941,"delta":942,"gamma":943,"theta":944,"vega":945,"rho":946,"in_the_money":39},"COHR  261002C00290000",25.9,31.4,27.37,182,0.908,0.999357,0.000213,-0.001828,0.000259,0.003745,{"contract_symbol":948,"symbol":948,"bid":72,"ask":949,"last":809,"change":181,"changePercent":9,"volume":181,"openInterest":950,"open_interest":950,"iv":951,"implied_volatility":951,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":88},"COHR  261002P00290000",0.4,472,1.5585,-0.029105,0.003679,-0.2065,0.00768,-0.000124,{"strike":958,"call":959,"put":971,"callItm":39,"putItm":88,"isAtm":88},292.5,{"contract_symbol":960,"symbol":960,"bid":961,"ask":962,"last":963,"change":181,"changePercent":9,"volume":181,"openInterest":964,"open_interest":964,"iv":965,"implied_volatility":965,"delta":966,"gamma":967,"theta":968,"vega":969,"rho":970,"in_the_money":39},"COHR  261002C00292500",24.3,28.6,24.98,103,0.8422,0.999276,0.000257,-0.001925,0.00029,0.003777,{"contract_symbol":972,"symbol":972,"bid":461,"ask":949,"last":901,"change":181,"changePercent":9,"volume":181,"openInterest":973,"open_interest":973,"iv":974,"implied_volatility":974,"delta":975,"gamma":976,"theta":977,"vega":978,"rho":979,"in_the_money":88},"COHR  261002P00292500",30,1.4899,-0.034498,0.004428,-0.23954,0.008838,-0.000147,{"strike":981,"call":982,"put":994,"callItm":39,"putItm":88,"isAtm":88},295,{"contract_symbol":983,"symbol":983,"bid":984,"ask":985,"last":986,"change":181,"changePercent":9,"volume":181,"openInterest":987,"open_interest":987,"iv":988,"implied_volatility":988,"delta":989,"gamma":990,"theta":991,"vega":992,"rho":993,"in_the_money":39},"COHR  261002C00295000",20.5,26.3,25,158,0.776,0.99918,0.000312,-0.002024,0.000325,0.003809,{"contract_symbol":995,"symbol":995,"bid":809,"ask":996,"last":949,"change":181,"changePercent":9,"volume":181,"openInterest":950,"open_interest":950,"iv":997,"implied_volatility":997,"delta":998,"gamma":999,"theta":1000,"vega":1001,"rho":1002,"in_the_money":88},"COHR  261002P00295000",0.75,1.4233,-0.041391,0.005378,-0.281912,0.010254,-0.000176,{"strike":1004,"call":1005,"put":1017,"callItm":39,"putItm":88,"isAtm":88},297.5,{"contract_symbol":1006,"symbol":1006,"bid":1007,"ask":1008,"last":1009,"change":181,"changePercent":9,"volume":181,"openInterest":1010,"open_interest":1010,"iv":1011,"implied_volatility":1011,"delta":1012,"gamma":1013,"theta":1014,"vega":1015,"rho":1016,"in_the_money":39},"COHR  261002C00297500",19.1,23.3,21.3,297,0.7095,0.999066,0.000385,-0.002127,0.000366,0.003841,{"contract_symbol":1018,"symbol":1018,"bid":878,"ask":1019,"last":926,"change":181,"changePercent":9,"volume":181,"openInterest":917,"open_interest":917,"iv":1020,"implied_volatility":1020,"delta":1021,"gamma":1022,"theta":1023,"vega":1024,"rho":1025,"in_the_money":88},"COHR  261002P00297500",0.65,1.3871,-0.053745,0.006804,-0.371767,0.012642,-0.000228,{"strike":1027,"call":1028,"put":1040,"callItm":39,"putItm":88,"isAtm":88},300,{"contract_symbol":1029,"symbol":1029,"bid":1030,"ask":1031,"last":1032,"change":181,"changePercent":9,"volume":181,"openInterest":1033,"open_interest":1033,"iv":1034,"implied_volatility":1034,"delta":1035,"gamma":1036,"theta":1037,"vega":1038,"rho":1039,"in_the_money":39},"COHR  261002C00300000",17.9,21.1,19.2,1014,0.6426,0.998928,0.000482,-0.002231,0.000415,0.003872,{"contract_symbol":1041,"symbol":1041,"bid":926,"ask":1042,"last":1043,"change":181,"changePercent":9,"volume":181,"openInterest":1044,"open_interest":1044,"iv":1045,"implied_volatility":1045,"delta":1046,"gamma":1047,"theta":1048,"vega":1049,"rho":1050,"in_the_money":88},"COHR  261002P00300000",0.8,0.69,361,1.3464,-0.068929,0.008515,-0.482937,0.015357,-0.000293,{"strike":1052,"call":1053,"put":1064,"callItm":39,"putItm":88,"isAtm":88},302.5,{"contract_symbol":1054,"symbol":1054,"bid":1055,"ask":1056,"last":1057,"change":181,"changePercent":9,"volume":181,"openInterest":786,"open_interest":786,"iv":1058,"implied_volatility":1058,"delta":1059,"gamma":1060,"theta":1061,"vega":1062,"rho":1063,"in_the_money":39},"COHR  261002C00302500",15.2,19.9,20.3,0.8618,0.978719,0.005117,-0.079375,0.005906,0.003819,{"contract_symbol":1065,"symbol":1065,"bid":1019,"ask":1066,"last":1067,"change":181,"changePercent":9,"volume":181,"openInterest":1068,"open_interest":1068,"iv":1069,"implied_volatility":1069,"delta":1070,"gamma":1071,"theta":1072,"vega":1073,"rho":1074,"in_the_money":88},"COHR  261002P00302500",1.3,1.44,336,1.3123,-0.089283,0.010628,-0.639953,0.018683,-0.00038,{"strike":893,"call":1076,"put":1088,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":1077,"symbol":1077,"bid":1078,"ask":1079,"last":1080,"change":181,"changePercent":9,"volume":181,"openInterest":1081,"open_interest":1081,"iv":1082,"implied_volatility":1082,"delta":1083,"gamma":1084,"theta":1085,"vega":1086,"rho":1087,"in_the_money":39},"COHR  261002C00305000",13.5,17.6,14,631,1.1341,0.911125,0.012256,-0.548598,0.01862,0.003565,{"contract_symbol":1089,"symbol":1089,"bid":421,"ask":476,"last":1090,"change":181,"changePercent":9,"volume":181,"openInterest":1091,"open_interest":1091,"iv":1092,"implied_volatility":1092,"delta":1093,"gamma":1094,"theta":1095,"vega":1096,"rho":1097,"in_the_money":88},"COHR  261002P00305000",1.15,90,1.2929,-0.117502,0.013171,-0.878562,0.022811,-0.0005,{"strike":1099,"call":1100,"put":1111,"callItm":39,"putItm":88,"isAtm":88},307.5,{"contract_symbol":1101,"symbol":1101,"bid":1102,"ask":1103,"last":1104,"change":181,"changePercent":9,"volume":181,"openInterest":1068,"open_interest":1068,"iv":1105,"implied_volatility":1105,"delta":1106,"gamma":1107,"theta":1108,"vega":1109,"rho":1110,"in_the_money":39},"COHR  261002C00307500",12.1,15.9,13.7,1.2554,0.851024,0.015974,-1.142245,0.026862,0.003339,{"contract_symbol":1112,"symbol":1112,"bid":1113,"ask":1114,"last":595,"change":181,"changePercent":9,"volume":181,"openInterest":1115,"open_interest":1115,"iv":1116,"implied_volatility":1116,"delta":1117,"gamma":1118,"theta":1119,"vega":1120,"rho":1121,"in_the_money":88},"COHR  261002P00307500",1.2,2.65,49,1.2678,-0.151261,0.015978,-1.175932,0.027136,-0.000645,{"strike":1123,"call":1124,"put":1136,"callItm":39,"putItm":88,"isAtm":88},310,{"contract_symbol":1125,"symbol":1125,"bid":1126,"ask":1127,"last":1128,"change":181,"changePercent":9,"volume":181,"openInterest":1129,"open_interest":1129,"iv":1130,"implied_volatility":1130,"delta":1131,"gamma":1132,"theta":1133,"vega":1134,"rho":1135,"in_the_money":39},"COHR  261002C00310000",10.6,12.5,11.17,1816,1.2978,0.798075,0.018747,-1.735946,0.032589,0.003143,{"contract_symbol":1137,"symbol":1137,"bid":126,"ask":1138,"last":1139,"change":181,"changePercent":9,"volume":181,"openInterest":733,"open_interest":733,"iv":1140,"implied_volatility":1140,"delta":1141,"gamma":1142,"theta":1143,"vega":1144,"rho":1145,"in_the_money":88},"COHR  261002P00310000",2.45,2.1,1.2733,-0.197694,0.018864,-1.656862,0.032176,-0.000844,{"strike":1147,"call":1148,"put":1157,"callItm":39,"putItm":88,"isAtm":88},312.5,{"contract_symbol":1149,"symbol":1149,"bid":1150,"ask":1126,"last":317,"change":181,"changePercent":9,"volume":181,"openInterest":480,"open_interest":480,"iv":1151,"implied_volatility":1151,"delta":1152,"gamma":1153,"theta":1154,"vega":1155,"rho":1156,"in_the_money":39},"COHR  261002C00312500",8.8,1.2957,0.746521,0.021346,-2.332314,0.037048,0.002954,{"contract_symbol":1158,"symbol":1158,"bid":1159,"ask":290,"last":1160,"change":181,"changePercent":9,"volume":181,"openInterest":504,"open_interest":504,"iv":1161,"implied_volatility":1161,"delta":1162,"gamma":1163,"theta":1164,"vega":1165,"rho":1166,"in_the_money":88},"COHR  261002P00312500",2.3,4.07,1.2679,-0.249166,0.021617,-2.229818,0.036714,-0.001065,{"strike":1168,"call":1169,"put":1181,"callItm":39,"putItm":88,"isAtm":88},315,{"contract_symbol":1170,"symbol":1170,"bid":1171,"ask":1172,"last":1173,"change":181,"changePercent":9,"volume":181,"openInterest":1174,"open_interest":1174,"iv":1175,"implied_volatility":1175,"delta":1176,"gamma":1177,"theta":1178,"vega":1179,"rho":1180,"in_the_money":39},"COHR  261002C00315000",6.5,10.8,8.2,757,1.2764,0.691195,0.023841,-2.998181,0.040763,0.002747,{"contract_symbol":1182,"symbol":1182,"bid":1114,"ask":274,"last":1183,"change":181,"changePercent":9,"volume":181,"openInterest":1184,"open_interest":1184,"iv":1185,"implied_volatility":1185,"delta":1186,"gamma":1187,"theta":1188,"vega":1189,"rho":1190,"in_the_money":88},"COHR  261002P00315000",3.84,26,1.2722,-0.308282,0.023901,-2.981226,0.040733,-0.001321,{"strike":1192,"call":1193,"put":1204,"callItm":39,"putItm":88,"isAtm":39},317.5,{"contract_symbol":1194,"symbol":1194,"bid":1195,"ask":1196,"last":1195,"change":181,"changePercent":9,"volume":181,"openInterest":1197,"open_interest":1197,"iv":1198,"implied_volatility":1198,"delta":1199,"gamma":1200,"theta":1201,"vega":1202,"rho":1203,"in_the_money":39},"COHR  261002C00317500",6.2,7.4,196,1.2907,0.626975,0.025342,-3.953019,0.043814,0.0025,{"contract_symbol":1205,"symbol":1205,"bid":1206,"ask":1207,"last":1208,"change":181,"changePercent":9,"volume":181,"openInterest":345,"open_interest":345,"iv":1209,"implied_volatility":1209,"delta":1210,"gamma":1211,"theta":1212,"vega":1213,"rho":1214,"in_the_money":88},"COHR  261002P00317500",4.2,5.5,4.86,1.2604,-0.370497,0.025895,-3.820368,0.043718,-0.001591,{"strike":1216,"call":1217,"put":1228,"callItm":88,"putItm":39,"isAtm":39},320,{"contract_symbol":1218,"symbol":1218,"bid":1219,"ask":354,"last":1220,"change":181,"changePercent":9,"volume":181,"openInterest":1221,"open_interest":1221,"iv":1222,"implied_volatility":1222,"delta":1223,"gamma":1224,"theta":1225,"vega":1226,"rho":1227,"in_the_money":88},"COHR  261002C00320000",5.2,5.53,1194,1.2876,0.561615,0.02645,-4.998197,0.045621,0.002247,{"contract_symbol":1229,"symbol":1229,"bid":1230,"ask":1231,"last":354,"change":181,"changePercent":9,"volume":181,"openInterest":1232,"open_interest":1232,"iv":1233,"implied_volatility":1233,"delta":1234,"gamma":1235,"theta":1236,"vega":1237,"rho":1238,"in_the_money":39},"COHR  261002P00320000",5.3,6.6,39,1.2157,-0.435818,0.027987,-4.670065,0.045574,-0.001874,{"strike":1240,"call":1241,"put":1251,"callItm":88,"putItm":39,"isAtm":88},322.5,{"contract_symbol":1242,"symbol":1242,"bid":1243,"ask":1244,"last":290,"change":181,"changePercent":9,"volume":181,"openInterest":269,"open_interest":269,"iv":1245,"implied_volatility":1245,"delta":1246,"gamma":1247,"theta":1248,"vega":1249,"rho":1250,"in_the_money":88},"COHR  261002C00322500",3.5,4.9,1.2486,0.494058,0.027604,-5.503423,0.046168,0.001984,{"contract_symbol":1252,"symbol":1252,"bid":1253,"ask":1254,"last":188,"change":181,"changePercent":9,"volume":181,"openInterest":345,"open_interest":345,"iv":1255,"implied_volatility":1255,"delta":1256,"gamma":1257,"theta":1258,"vega":1259,"rho":1260,"in_the_money":39},"COHR  261002P00322500",6.3,10.2,1.1415,-0.508106,0.03019,-5.009122,0.046163,-0.002186,{"strike":1262,"call":1263,"put":1274,"callItm":88,"putItm":39,"isAtm":88},325,{"contract_symbol":1264,"symbol":1264,"bid":1265,"ask":290,"last":1266,"change":181,"changePercent":9,"volume":181,"openInterest":1267,"open_interest":1267,"iv":1268,"implied_volatility":1268,"delta":1269,"gamma":1270,"theta":1271,"vega":1272,"rho":1273,"in_the_money":88},"COHR  261002C00325000",2.15,2.83,203,1.1731,0.420051,0.02879,-4.056387,0.045242,0.001695,{"contract_symbol":1275,"symbol":1275,"bid":1150,"ask":1276,"last":1277,"change":181,"changePercent":9,"volume":181,"openInterest":52,"open_interest":52,"iv":1278,"implied_volatility":1278,"delta":1279,"gamma":1280,"theta":1281,"vega":1282,"rho":1283,"in_the_money":39},"COHR  261002P00325000",10.4,9.4,1.2478,-0.574201,0.027144,-4.394856,0.045372,-0.002485,{"strike":1285,"call":1286,"put":1298,"callItm":88,"putItm":39,"isAtm":88},327.5,{"contract_symbol":1287,"symbol":1287,"bid":1288,"ask":1289,"last":1290,"change":181,"changePercent":9,"volume":181,"openInterest":1291,"open_interest":1291,"iv":1292,"implied_volatility":1292,"delta":1293,"gamma":1294,"theta":1295,"vega":1296,"rho":1297,"in_the_money":88},"COHR  261002C00327500",1.85,3.2,2.55,221,1.1529,0.347917,0.027699,-3.046963,0.042776,0.001408,{"contract_symbol":1299,"symbol":1299,"bid":1300,"ask":1301,"last":1302,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":1303,"implied_volatility":1303,"delta":1304,"gamma":1305,"theta":1306,"vega":1307,"rho":1308,"in_the_money":39},"COHR  261002P00327500",9.2,13.8,12.27,1.3504,-0.628231,0.024195,-3.902586,0.043767,-0.002736,{"strike":1310,"call":1311,"put":1323,"callItm":88,"putItm":39,"isAtm":88},330,{"contract_symbol":1312,"symbol":1312,"bid":1313,"ask":1314,"last":1315,"change":181,"changePercent":9,"volume":181,"openInterest":1316,"open_interest":1316,"iv":1317,"implied_volatility":1317,"delta":1318,"gamma":1319,"theta":1320,"vega":1321,"rho":1322,"in_the_money":88},"COHR  261002C00330000",1.6,2.4,2.13,983,1.1511,0.28251,0.025377,-2.289206,0.039128,0.001146,{"contract_symbol":1324,"symbol":1324,"bid":65,"ask":193,"last":1325,"change":181,"changePercent":9,"volume":181,"openInterest":504,"open_interest":504,"iv":1326,"implied_volatility":1326,"delta":1327,"gamma":1328,"theta":1329,"vega":1330,"rho":1331,"in_the_money":39},"COHR  261002P00330000",12.41,1.4279,-0.6754,0.021768,-3.410321,0.041635,-0.002958,{"strike":1333,"call":1334,"put":1344,"callItm":88,"putItm":39,"isAtm":88},332.5,{"contract_symbol":1335,"symbol":1335,"bid":421,"ask":1336,"last":1337,"change":181,"changePercent":9,"volume":181,"openInterest":213,"open_interest":213,"iv":1338,"implied_volatility":1338,"delta":1339,"gamma":1340,"theta":1341,"vega":1342,"rho":1343,"in_the_money":88},"COHR  261002C00332500",1.9,1.47,1.1785,0.229895,0.022257,-1.785511,0.035135,0.000933,{"contract_symbol":1345,"symbol":1345,"bid":1346,"ask":1030,"last":504,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1347,"implied_volatility":1347,"delta":1348,"gamma":1349,"theta":1350,"vega":1351,"rho":1352,"in_the_money":39},"COHR  261002P00332500",13.3,1.4822,-0.718347,0.019679,-2.918059,0.039071,-0.003163,{"strike":1354,"call":1355,"put":1366,"callItm":88,"putItm":39,"isAtm":88},335,{"contract_symbol":1356,"symbol":1356,"bid":177,"ask":1357,"last":1358,"change":181,"changePercent":9,"volume":181,"openInterest":1359,"open_interest":1359,"iv":1360,"implied_volatility":1360,"delta":1361,"gamma":1362,"theta":1363,"vega":1364,"rho":1365,"in_the_money":88},"COHR  261002C00335000",1.5,1.25,117,1.2236,0.189252,0.019116,-1.443526,0.031331,0.000769,{"contract_symbol":1367,"symbol":1367,"bid":1368,"ask":276,"last":1369,"change":181,"changePercent":9,"volume":181,"openInterest":1370,"open_interest":1370,"iv":1371,"implied_volatility":1371,"delta":1372,"gamma":1373,"theta":1374,"vega":1375,"rho":1376,"in_the_money":39},"COHR  261002P00335000",15.5,38.4,27,1.5194,-0.757909,0.017762,-2.447703,0.03615,-0.003353,{"strike":1378,"call":1379,"put":1390,"callItm":88,"putItm":39,"isAtm":88},337.5,{"contract_symbol":1380,"symbol":1380,"bid":1381,"ask":1113,"last":1382,"change":181,"changePercent":9,"volume":181,"openInterest":1383,"open_interest":1383,"iv":1384,"implied_volatility":1384,"delta":1385,"gamma":1386,"theta":1387,"vega":1388,"rho":1389,"in_the_money":88},"COHR  261002C00337500",0.7,0.85,133,1.2664,0.155601,0.016299,-1.167893,0.027649,0.000632,{"contract_symbol":1391,"symbol":1391,"bid":1392,"ask":1393,"last":1394,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":1395,"implied_volatility":1395,"delta":1396,"gamma":1397,"theta":1398,"vega":1399,"rho":1400,"in_the_money":39},"COHR  261002P00337500",17.8,22.6,21.47,1.5665,-0.790716,0.015864,-2.088828,0.033289,-0.003518,{"strike":1402,"call":1403,"put":1412,"callItm":88,"putItm":39,"isAtm":88},340,{"contract_symbol":1404,"symbol":1404,"bid":926,"ask":408,"last":1019,"change":181,"changePercent":9,"volume":181,"openInterest":1405,"open_interest":1405,"iv":1406,"implied_volatility":1406,"delta":1407,"gamma":1408,"theta":1409,"vega":1410,"rho":1411,"in_the_money":88},"COHR  261002C00340000",489,1.2955,0.125618,0.013776,-0.917657,0.023907,0.000511,{"contract_symbol":1413,"symbol":1413,"bid":1007,"ask":1414,"last":1415,"change":181,"changePercent":9,"volume":181,"openInterest":1416,"open_interest":1416,"iv":1417,"implied_volatility":1417,"delta":1418,"gamma":1419,"theta":1420,"vega":1421,"rho":1422,"in_the_money":39},"COHR  261002P00340000",24.7,20.8,53,1.6055,-0.820111,0.014116,-1.765332,0.030358,-0.003668,{"strike":1424,"call":1425,"put":1434,"callItm":88,"putItm":39,"isAtm":88},342.5,{"contract_symbol":1426,"symbol":1426,"bid":834,"ask":996,"last":1427,"change":181,"changePercent":9,"volume":181,"openInterest":193,"open_interest":193,"iv":1428,"implied_volatility":1428,"delta":1429,"gamma":1430,"theta":1431,"vega":1432,"rho":1433,"in_the_money":88},"COHR  261002C00342500",0.45,1.3284,0.101826,0.011566,-0.729377,0.020582,0.000414,{"contract_symbol":1435,"symbol":1435,"bid":1436,"ask":1437,"last":1438,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":1439,"implied_volatility":1439,"delta":1440,"gamma":1441,"theta":1442,"vega":1443,"rho":1444,"in_the_money":39},"COHR  261002P00342500",21.7,27.1,55.11,1.6246,-0.848444,0.012486,-1.441853,0.027171,-0.003814,{"strike":1446,"call":1447,"put":1456,"callItm":88,"putItm":39,"isAtm":88},345,{"contract_symbol":1448,"symbol":1448,"bid":878,"ask":996,"last":1449,"change":181,"changePercent":9,"volume":181,"openInterest":755,"open_interest":755,"iv":1450,"implied_volatility":1450,"delta":1451,"gamma":1452,"theta":1453,"vega":1454,"rho":1455,"in_the_money":88},"COHR  261002C00345000",0.39,1.3493,0.080646,0.009578,-0.560757,0.017311,0.000328,{"contract_symbol":1457,"symbol":1457,"bid":1458,"ask":1459,"last":1460,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1461,"implied_volatility":1461,"delta":1462,"gamma":1463,"theta":1464,"vega":1465,"rho":1466,"in_the_money":39},"COHR  261002P00345000",24.1,29.5,47.85,1.6287,-0.875175,0.010909,-1.139002,0.023802,-0.003954,{"strike":1468,"call":1469,"put":1477,"callItm":88,"putItm":39,"isAtm":88},347.5,{"contract_symbol":1470,"symbol":1470,"bid":385,"ask":1427,"last":901,"change":181,"changePercent":9,"volume":181,"openInterest":869,"open_interest":869,"iv":1471,"implied_volatility":1471,"delta":1472,"gamma":1473,"theta":1474,"vega":1475,"rho":1476,"in_the_money":88},"COHR  261002C00347500",1.343,0.059723,0.007636,-0.392147,0.013737,0.000243,{"contract_symbol":1478,"symbol":1478,"bid":1479,"ask":1480,"last":1481,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":1482,"implied_volatility":1482,"delta":1483,"gamma":1484,"theta":1485,"vega":1486,"rho":1487,"in_the_money":39},"COHR  261002P00347500",26.2,31.8,47.8,1.6624,-0.893895,0.009523,-0.954402,0.021205,-0.004061,{"strike":1489,"call":1490,"put":1499,"callItm":88,"putItm":39,"isAtm":88},350,{"contract_symbol":1491,"symbol":1491,"bid":385,"ask":878,"last":901,"change":181,"changePercent":9,"volume":181,"openInterest":1492,"open_interest":1492,"iv":1493,"implied_volatility":1493,"delta":1494,"gamma":1495,"theta":1496,"vega":1497,"rho":1498,"in_the_money":88},"COHR  261002C00350000",798,1.3118,0.040298,0.00571,-0.243069,0.010034,0.000165,{"contract_symbol":1500,"symbol":1500,"bid":1501,"ask":1502,"last":1503,"change":181,"changePercent":9,"volume":181,"openInterest":345,"open_interest":345,"iv":1504,"implied_volatility":1504,"delta":1505,"gamma":1506,"theta":1507,"vega":1508,"rho":1509,"in_the_money":39},"COHR  261002P00350000",28.8,34.3,33.5,1.7319,-0.904929,0.008437,-0.87068,0.019573,-0.004139,{"strike":1511,"call":1512,"put":1520,"callItm":88,"putItm":39,"isAtm":88},352.5,{"contract_symbol":1513,"symbol":1513,"bid":181,"ask":385,"last":901,"change":181,"changePercent":9,"volume":181,"openInterest":424,"open_interest":424,"iv":1514,"implied_volatility":1514,"delta":1515,"gamma":1516,"theta":1517,"vega":1518,"rho":1519,"in_the_money":88},"COHR  261002C00352500",1.3462,0.032268,0.004639,-0.193383,0.008364,0.000132,{"contract_symbol":1521,"symbol":1521,"bid":1522,"ask":1523,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1524,"implied_volatility":1524,"delta":1525,"gamma":1526,"theta":1527,"vega":1528,"rho":1529,"in_the_money":39},"COHR  261002P00352500",31.1,36.7,1.8065,-0.913568,0.007536,-0.809811,0.018237,-0.004206,{"strike":1531,"call":1532,"put":1539,"callItm":88,"putItm":39,"isAtm":88},355,{"contract_symbol":1533,"symbol":1533,"bid":72,"ask":878,"last":385,"change":181,"changePercent":9,"volume":181,"openInterest":1534,"open_interest":1534,"iv":1535,"implied_volatility":1535,"delta":1536,"gamma":1537,"theta":1538,"vega":1526,"rho":761,"in_the_money":88},"COHR  261002C00355000",62,1.4085,0.028454,0.003994,-0.17524,{"contract_symbol":1540,"symbol":1540,"bid":1541,"ask":1542,"last":1543,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1544,"implied_volatility":1544,"delta":1545,"gamma":1546,"theta":1547,"vega":1548,"rho":1549,"in_the_money":39},"COHR  261002P00355000",33.8,39.2,53.3,1.8801,-0.920977,0.006769,-0.757074,0.017047,-0.004269,{"strike":1551,"call":1552,"put":1560,"callItm":88,"putItm":39,"isAtm":88},357.5,{"contract_symbol":1553,"symbol":1553,"bid":181,"ask":901,"last":902,"change":181,"changePercent":9,"volume":181,"openInterest":317,"open_interest":317,"iv":1554,"implied_volatility":1554,"delta":1555,"gamma":1556,"theta":1557,"vega":1558,"rho":1559,"in_the_money":88},"COHR  261002C00357500",1.4659,0.024958,0.00344,-0.157112,0.006755,0.000102,{"contract_symbol":1561,"symbol":1561,"bid":1562,"ask":1563,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1564,"implied_volatility":1564,"delta":1565,"gamma":1566,"theta":1567,"vega":1568,"rho":1569,"in_the_money":39},"COHR  261002P00357500",35.9,41.7,1.9542,-0.927214,0.006117,-0.713472,0.016012,-0.004326,{"strike":1571,"call":1572,"put":1581,"callItm":88,"putItm":39,"isAtm":88},360,{"contract_symbol":1573,"symbol":1573,"bid":181,"ask":1019,"last":385,"change":181,"changePercent":9,"volume":181,"openInterest":1574,"open_interest":1574,"iv":1575,"implied_volatility":1575,"delta":1576,"gamma":1577,"theta":1578,"vega":1579,"rho":1580,"in_the_money":88},"COHR  261002C00360000",383,1.5178,0.021719,0.002955,-0.138986,0.006009,0.000089,{"contract_symbol":1582,"symbol":1582,"bid":1232,"ask":1583,"last":1584,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":1586,"gamma":1587,"theta":1588,"vega":1589,"rho":1590,"in_the_money":39},"COHR  261002P00360000",44.2,39.9,2.031,-0.932294,0.005567,-0.680365,0.015146,-0.004379,{"strike":1592,"call":1593,"put":1601,"callItm":88,"putItm":39,"isAtm":88},362.5,{"contract_symbol":1594,"symbol":1594,"bid":181,"ask":1595,"last":949,"change":181,"changePercent":9,"volume":181,"openInterest":290,"open_interest":290,"iv":1575,"implied_volatility":1575,"delta":1596,"gamma":1597,"theta":1598,"vega":1599,"rho":1600,"in_the_money":88},"COHR  261002C00362500",1.45,0.015924,0.002269,-0.120864,0.004614,0.000065,{"contract_symbol":1602,"symbol":1602,"bid":1603,"ask":1604,"last":1605,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":1606,"gamma":1607,"theta":1608,"vega":1609,"rho":1610,"in_the_money":39},"COHR  261002P00362500",41.4,46.6,47.58,-0.943844,0.004811,-0.650629,0.013088,-0.004458,{"strike":1612,"call":1613,"put":1622,"callItm":88,"putItm":39,"isAtm":88},365,{"contract_symbol":1614,"symbol":1614,"bid":181,"ask":834,"last":1615,"change":181,"changePercent":9,"volume":181,"openInterest":1616,"open_interest":1616,"iv":1575,"implied_volatility":1575,"delta":1617,"gamma":1618,"theta":1619,"vega":1620,"rho":1621,"in_the_money":88},"COHR  261002C00365000",0.06,181,0.011535,0.001718,-0.102744,0.003493,0.000047,{"contract_symbol":1623,"symbol":1623,"bid":823,"ask":1624,"last":1625,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":1626,"gamma":1627,"theta":1628,"vega":1629,"rho":1630,"in_the_money":39},"COHR  261002P00365000",49.1,51.75,-0.953717,0.004125,-0.623724,0.011221,-0.00453,{"strike":1632,"call":1633,"put":1640,"callItm":88,"putItm":39,"isAtm":88},367.5,{"contract_symbol":1634,"symbol":1634,"bid":181,"ask":177,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1575,"implied_volatility":1575,"delta":1635,"gamma":1636,"theta":1637,"vega":1638,"rho":1639,"in_the_money":88},"COHR  261002C00367500",0.008257,0.001283,-0.084627,0.002608,0.000034,{"contract_symbol":1641,"symbol":1641,"bid":1642,"ask":1643,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":1644,"gamma":1645,"theta":1646,"vega":1647,"rho":1648,"in_the_money":39},"COHR  261002P00367500",46.4,51.6,-0.962093,0.003509,-0.59915,0.009546,-0.004596,{"strike":1650,"call":1651,"put":1659,"callItm":88,"putItm":39,"isAtm":88},370,{"contract_symbol":1652,"symbol":1652,"bid":181,"ask":809,"last":809,"change":181,"changePercent":9,"volume":181,"openInterest":1653,"open_interest":1653,"iv":1575,"implied_volatility":1575,"delta":1654,"gamma":1655,"theta":1656,"vega":1657,"rho":1658,"in_the_money":88},"COHR  261002C00370000",135,0.005841,0.000945,-0.066512,0.001921,0.000024,{"contract_symbol":1660,"symbol":1660,"bid":776,"ask":1661,"last":1662,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":1663,"gamma":1664,"theta":1665,"vega":1666,"rho":1667,"in_the_money":39},"COHR  261002P00370000",54.7,64.9,-0.969145,0.002963,-0.582119,0.008061,-0.004657,{"strike":1669,"call":1670,"put":1678,"callItm":88,"putItm":39,"isAtm":88},372.5,{"contract_symbol":1671,"symbol":1671,"bid":181,"ask":385,"last":1672,"change":181,"changePercent":9,"volume":181,"openInterest":677,"open_interest":677,"iv":1575,"implied_volatility":1575,"delta":1673,"gamma":1674,"theta":1675,"vega":1676,"rho":1677,"in_the_money":88},"COHR  261002C00372500",1.59,0.004084,0.000687,-0.0484,0.001397,0.000017,{"contract_symbol":1679,"symbol":1679,"bid":1680,"ask":1681,"last":1682,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":1683,"gamma":1684,"theta":1685,"vega":1686,"rho":1687,"in_the_money":39},"COHR  261002P00372500",51.4,57.2,59.35,-0.975037,0.002483,-0.568712,0.006756,-0.004713,{"strike":1689,"call":1690,"put":1697,"callItm":88,"putItm":39,"isAtm":88},375,{"contract_symbol":1691,"symbol":1691,"bid":181,"ask":72,"last":106,"change":181,"changePercent":9,"volume":181,"openInterest":317,"open_interest":317,"iv":1575,"implied_volatility":1575,"delta":1692,"gamma":1693,"theta":1694,"vega":1695,"rho":1696,"in_the_money":88},"COHR  261002C00375000",0.002823,0.000493,-0.032291,0.001002,0.000012,{"contract_symbol":1698,"symbol":1698,"bid":1699,"ask":1700,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":1701,"gamma":1702,"theta":1703,"vega":1704,"rho":1705,"in_the_money":39},"COHR  261002P00375000",53.9,59.5,-0.979926,0.002066,-0.555724,0.005621,-0.004765,{"strike":1707,"call":1708,"put":1718,"callItm":88,"putItm":39,"isAtm":88},377.5,{"contract_symbol":1709,"symbol":1709,"bid":181,"ask":1710,"last":1711,"change":181,"changePercent":9,"volume":181,"openInterest":1712,"open_interest":1712,"iv":1575,"implied_volatility":1575,"delta":1713,"gamma":1714,"theta":1715,"vega":1716,"rho":1717,"in_the_money":88},"COHR  261002C00377500",1.8,4.1,13,0.00193,0.000349,-0.026665,0.00071,0.000008,{"contract_symbol":1719,"symbol":1719,"bid":1720,"ask":1721,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":1722,"gamma":1723,"theta":1724,"vega":1725,"rho":1726,"in_the_money":39},"COHR  261002P00377500",55.7,62.2,-0.983953,0.001707,-0.542739,0.004644,-0.004813,{"strike":1728,"call":1729,"put":1735,"callItm":88,"putItm":39,"isAtm":88},380,{"contract_symbol":1730,"symbol":1730,"bid":181,"ask":901,"last":1615,"change":181,"changePercent":9,"volume":181,"openInterest":1616,"open_interest":1616,"iv":1575,"implied_volatility":1575,"delta":1731,"gamma":1732,"theta":1733,"vega":1734,"rho":507,"in_the_money":88},"COHR  261002C00380000",0.001305,0.000245,-0.025796,0.000497,{"contract_symbol":1736,"symbol":1736,"bid":1737,"ask":1738,"last":1739,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":1740,"gamma":1741,"theta":1742,"vega":1743,"rho":1744,"in_the_money":39},"COHR  261002P00380000",58.8,64.7,114.42,-0.987247,0.001401,-0.529757,0.003811,-0.004859,{"strike":1746,"call":1747,"put":1755,"callItm":88,"putItm":39,"isAtm":88},382.5,{"contract_symbol":1748,"symbol":1748,"bid":181,"ask":1749,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1575,"implied_volatility":1575,"delta":1750,"gamma":1751,"theta":1752,"vega":1753,"rho":1754,"in_the_money":88},"COHR  261002C00382500",3.4,0.000872,0.000169,-0.025413,0.000344,0.000004,{"contract_symbol":1756,"symbol":1756,"bid":825,"ask":1757,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":1758,"gamma":1759,"theta":1760,"vega":1761,"rho":1762,"in_the_money":39},"COHR  261002P00382500",67.2,-0.989923,0.001141,-0.516777,0.003106,-0.004902,{"strike":1764,"call":1765,"put":1770,"callItm":88,"putItm":39,"isAtm":88},385,{"contract_symbol":1766,"symbol":1766,"bid":181,"ask":179,"last":1710,"change":181,"changePercent":9,"volume":181,"openInterest":399,"open_interest":399,"iv":1575,"implied_volatility":1575,"delta":1767,"gamma":761,"theta":1768,"vega":1769,"rho":505,"in_the_money":88},"COHR  261002C00385000",0.000577,-0.025034,0.000235,{"contract_symbol":1771,"symbol":1771,"bid":1772,"ask":1773,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":1774,"gamma":1775,"theta":1776,"vega":1777,"rho":1778,"in_the_money":39},"COHR  261002P00385000",63.5,69.7,-0.992082,0.000924,-0.503799,0.002514,-0.004943,{"strike":1780,"call":1781,"put":1788,"callItm":88,"putItm":39,"isAtm":88},387.5,{"contract_symbol":1782,"symbol":1782,"bid":181,"ask":1783,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1575,"implied_volatility":1575,"delta":1784,"gamma":1785,"theta":1786,"vega":1787,"rho":505,"in_the_money":88},"COHR  261002C00387500",2.25,0.000378,0.000078,-0.024657,0.000159,{"contract_symbol":1789,"symbol":1789,"bid":1790,"ask":1791,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":1792,"gamma":1793,"theta":1794,"vega":1795,"rho":1796,"in_the_money":39},"COHR  261002P00387500",66,72.2,-0.993814,0.000743,-0.490825,0.002022,-0.004982,{"strike":1798,"call":1799,"put":1803,"callItm":88,"putItm":39,"isAtm":88},390,{"contract_symbol":1800,"symbol":1800,"bid":181,"ask":177,"last":901,"change":181,"changePercent":9,"volume":181,"openInterest":1801,"open_interest":1801,"iv":1575,"implied_volatility":1575,"delta":1732,"gamma":697,"theta":1802,"vega":738,"rho":465,"in_the_money":88},"COHR  261002C00390000",31,-0.024283,{"contract_symbol":1804,"symbol":1804,"bid":1805,"ask":1806,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":1807,"gamma":1808,"theta":1809,"vega":1810,"rho":1811,"in_the_money":39},"COHR  261002P00390000",68.9,74.6,-0.995193,0.000594,-0.477852,0.001616,-0.00502,{"strike":1813,"call":1814,"put":1819,"callItm":88,"putItm":39,"isAtm":88},392.5,{"contract_symbol":1815,"symbol":1815,"bid":181,"ask":1816,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1575,"implied_volatility":1575,"delta":1817,"gamma":1639,"theta":1818,"vega":780,"rho":465,"in_the_money":88},"COHR  261002C00392500",3.9,0.000157,-0.023912,{"contract_symbol":1820,"symbol":1820,"bid":1821,"ask":1822,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":1823,"gamma":1824,"theta":1825,"vega":1636,"rho":1826,"in_the_money":39},"COHR  261002P00392500",71,77.2,-0.996285,0.000472,-0.464882,-0.005057,{"strike":1828,"call":1829,"put":1836,"callItm":88,"putItm":39,"isAtm":88},395,{"contract_symbol":1830,"symbol":1830,"bid":181,"ask":177,"last":1831,"change":181,"changePercent":9,"volume":181,"openInterest":1832,"open_interest":1832,"iv":1575,"implied_volatility":1575,"delta":1833,"gamma":1834,"theta":1835,"vega":716,"rho":181,"in_the_money":88},"COHR  261002C00395000",2.22,12,0.0001,0.000022,-0.023543,{"contract_symbol":1837,"symbol":1837,"bid":1838,"ask":1839,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":1840,"gamma":1841,"theta":1842,"vega":1843,"rho":1844,"in_the_money":39},"COHR  261002P00395000",73.6,79.7,-0.997144,0.000372,-0.451913,0.001013,-0.005093,{"strike":1846,"call":1847,"put":1852,"callItm":88,"putItm":39,"isAtm":88},397.5,{"contract_symbol":1848,"symbol":1848,"bid":181,"ask":1206,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1575,"implied_volatility":1575,"delta":616,"gamma":1849,"theta":1850,"vega":1851,"rho":181,"in_the_money":88},"COHR  261002C00397500",0.000015,-0.023177,0.00003,{"contract_symbol":1853,"symbol":1853,"bid":1854,"ask":541,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":1855,"gamma":1856,"theta":1857,"vega":1858,"rho":1859,"in_the_money":39},"COHR  261002P00397500",76,-0.997816,0.000292,-0.438945,0.000795,-0.005128,{"strike":1861,"call":1862,"put":1869,"callItm":88,"putItm":39,"isAtm":88},400,{"contract_symbol":1863,"symbol":1863,"bid":181,"ask":72,"last":1864,"change":181,"changePercent":9,"volume":181,"openInterest":1865,"open_interest":1865,"iv":1575,"implied_volatility":1575,"delta":1866,"gamma":521,"theta":1867,"vega":1868,"rho":181,"in_the_money":88},"COHR  261002C00400000",0.02,387,0.000039,-0.022813,0.000019,{"contract_symbol":1870,"symbol":1870,"bid":1871,"ask":1872,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":1873,"gamma":1874,"theta":1875,"vega":1876,"rho":1877,"in_the_money":39},"COHR  261002P00400000",78.8,84.7,-0.998339,0.000228,-0.425979,0.00062,-0.005162,{"strike":1879,"call":1880,"put":1884,"callItm":88,"putItm":39,"isAtm":88},402.5,{"contract_symbol":1881,"symbol":1881,"bid":181,"ask":290,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1575,"implied_volatility":1575,"delta":1658,"gamma":1882,"theta":1883,"vega":1696,"rho":181,"in_the_money":88},"COHR  261002C00402500",0.000006,-0.022452,{"contract_symbol":1885,"symbol":1885,"bid":1886,"ask":1887,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":1888,"gamma":1889,"theta":1890,"vega":1891,"rho":1892,"in_the_money":39},"COHR  261002P00402500",81.1,87.2,-0.998742,0.000177,-0.413015,0.000481,-0.005196,{"strike":1894,"call":1895,"put":1898,"callItm":88,"putItm":39,"isAtm":88},405,{"contract_symbol":1896,"symbol":1896,"bid":181,"ask":72,"last":72,"change":181,"changePercent":9,"volume":181,"openInterest":917,"open_interest":917,"iv":1575,"implied_volatility":1575,"delta":1849,"gamma":1754,"theta":1897,"vega":644,"rho":181,"in_the_money":88},"COHR  261002C00405000",-0.022094,{"contract_symbol":1899,"symbol":1899,"bid":1900,"ask":1901,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":1902,"gamma":1903,"theta":1904,"vega":1905,"rho":1906,"in_the_money":39},"COHR  261002P00405000",83.6,89.7,-0.999053,0.000136,-0.400051,0.000371,-0.00523,{"strike":1908,"call":1909,"put":1912,"callItm":88,"putItm":39,"isAtm":88},407.5,{"contract_symbol":1910,"symbol":1910,"bid":181,"ask":1206,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1575,"implied_volatility":1575,"delta":521,"gamma":505,"theta":1911,"vega":507,"rho":181,"in_the_money":88},"COHR  261002C00407500",-0.021738,{"contract_symbol":1913,"symbol":1913,"bid":1914,"ask":1915,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":1916,"gamma":1917,"theta":1918,"vega":1919,"rho":1920,"in_the_money":39},"COHR  261002P00407500",86.4,92.2,-0.99929,0.000105,-0.387087,0.000284,-0.005263,{"strike":1922,"call":1923,"put":1926,"callItm":88,"putItm":39,"isAtm":88},410,{"contract_symbol":1924,"symbol":1924,"bid":181,"ask":461,"last":547,"change":181,"changePercent":9,"volume":181,"openInterest":1370,"open_interest":1370,"iv":1575,"implied_volatility":1575,"delta":507,"gamma":465,"theta":1925,"vega":493,"rho":181,"in_the_money":88},"COHR  261002C00410000",-0.021385,{"contract_symbol":1927,"symbol":1927,"bid":1928,"ask":1929,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":1930,"gamma":1931,"theta":1932,"vega":1933,"rho":1934,"in_the_money":39},"COHR  261002P00410000",88.9,94.7,-0.999471,0.00008,-0.374124,0.000217,-0.005296,{"strike":1936,"call":1937,"put":1941,"callItm":88,"putItm":39,"isAtm":88},412.5,{"contract_symbol":1938,"symbol":1938,"bid":181,"ask":1939,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1575,"implied_volatility":1575,"delta":493,"gamma":465,"theta":1940,"vega":505,"rho":181,"in_the_money":88},"COHR  261002C00412500",3.1,-0.021035,{"contract_symbol":1942,"symbol":1942,"bid":1943,"ask":1944,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":1945,"gamma":1946,"theta":1947,"vega":1498,"rho":1948,"in_the_money":39},"COHR  261002P00412500",91.4,97.2,-0.999607,0.00006,-0.361162,-0.005329,{"strike":1950,"call":1951,"put":1954,"callItm":88,"putItm":39,"isAtm":88},415,{"contract_symbol":1952,"symbol":1952,"bid":181,"ask":408,"last":177,"change":181,"changePercent":9,"volume":181,"openInterest":205,"open_interest":205,"iv":1575,"implied_volatility":1575,"delta":505,"gamma":465,"theta":1953,"vega":465,"rho":181,"in_the_money":88},"COHR  261002C00415000",-0.020687,{"contract_symbol":1955,"symbol":1955,"bid":1956,"ask":1957,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":1958,"gamma":716,"theta":1959,"vega":1960,"rho":1961,"in_the_money":39},"COHR  261002P00415000",93.9,99.7,-0.99971,-0.348199,0.000124,-0.005362,{"strike":1963,"call":1964,"put":1968,"callItm":88,"putItm":39,"isAtm":88},420,{"contract_symbol":1965,"symbol":1965,"bid":181,"ask":72,"last":72,"change":181,"changePercent":9,"volume":181,"openInterest":1966,"open_interest":1966,"iv":1575,"implied_volatility":1575,"delta":465,"gamma":181,"theta":1967,"vega":181,"rho":181,"in_the_money":88},"COHR  261002C00420000",121,-0.019998,{"contract_symbol":1969,"symbol":1969,"bid":1970,"ask":1971,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":1972,"gamma":1973,"theta":1974,"vega":780,"rho":1975,"in_the_money":39},"COHR  261002P00420000",98.5,104.7,-0.999844,0.000026,-0.322276,-0.005427,{"strike":1977,"call":1978,"put":1983,"callItm":88,"putItm":39,"isAtm":88},425,{"contract_symbol":1979,"symbol":1979,"bid":181,"ask":1357,"last":1980,"change":181,"changePercent":9,"volume":181,"openInterest":1981,"open_interest":1981,"iv":1575,"implied_volatility":1575,"delta":181,"gamma":181,"theta":1982,"vega":181,"rho":181,"in_the_money":88},"COHR  261002C00425000",0.84,86,-0.019313,{"contract_symbol":1984,"symbol":1984,"bid":1985,"ask":1986,"last":1987,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":1988,"gamma":661,"theta":1989,"vega":1990,"rho":1991,"in_the_money":39},"COHR  261002P00425000",103.5,109.7,94.35,-0.999917,-0.296354,0.000038,-0.005492,{"strike":1993,"call":1994,"put":1998,"callItm":88,"putItm":39,"isAtm":88},430,{"contract_symbol":1995,"symbol":1995,"bid":181,"ask":1290,"last":1996,"change":181,"changePercent":9,"volume":181,"openInterest":825,"open_interest":825,"iv":1575,"implied_volatility":1575,"delta":181,"gamma":181,"theta":1997,"vega":181,"rho":181,"in_the_money":88},"COHR  261002C00430000",3.75,-0.018631,{"contract_symbol":1999,"symbol":1999,"bid":2000,"ask":2001,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":2002,"gamma":1717,"theta":2003,"vega":2004,"rho":2005,"in_the_money":39},"COHR  261002P00430000",108.8,114.7,-0.999957,-0.270435,0.000021,-0.005557,{"strike":2007,"call":2008,"put":2012,"callItm":88,"putItm":39,"isAtm":88},435,{"contract_symbol":2009,"symbol":2009,"bid":181,"ask":1206,"last":2010,"change":181,"changePercent":9,"volume":181,"openInterest":317,"open_interest":317,"iv":1575,"implied_volatility":1575,"delta":181,"gamma":181,"theta":2011,"vega":181,"rho":181,"in_the_money":88},"COHR  261002C00435000",13.4,-0.017952,{"contract_symbol":2013,"symbol":2013,"bid":2014,"ask":2015,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":2016,"gamma":1754,"theta":2017,"vega":2018,"rho":2019,"in_the_money":39},"COHR  261002P00435000",113.9,119.6,-0.999978,-0.244519,0.000011,-0.005621,{"strike":25,"call":2021,"put":2024,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":2022,"symbol":2022,"bid":181,"ask":1206,"last":72,"change":181,"changePercent":9,"volume":181,"openInterest":290,"open_interest":290,"iv":1575,"implied_volatility":1575,"delta":181,"gamma":181,"theta":2023,"vega":181,"rho":181,"in_the_money":88},"COHR  261002C00440000",-0.017276,{"contract_symbol":2025,"symbol":2025,"bid":2026,"ask":2027,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":2028,"gamma":505,"theta":2029,"vega":1882,"rho":2030,"in_the_money":39},"COHR  261002P00440000",118.9,124.6,-0.999989,-0.218604,-0.005686,{"strike":2032,"call":2033,"put":2036,"callItm":88,"putItm":39,"isAtm":88},445,{"contract_symbol":2034,"symbol":2034,"bid":181,"ask":809,"last":809,"change":181,"changePercent":9,"volume":181,"openInterest":317,"open_interest":317,"iv":1575,"implied_volatility":1575,"delta":181,"gamma":181,"theta":2035,"vega":181,"rho":181,"in_the_money":88},"COHR  261002C00445000",-0.016602,{"contract_symbol":2037,"symbol":2037,"bid":2038,"ask":2039,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":2040,"gamma":465,"theta":2041,"vega":493,"rho":2042,"in_the_money":39},"COHR  261002P00445000",123.8,129.7,-0.999994,-0.19269,-0.005751,{"strike":2044,"call":2045,"put":2048,"callItm":88,"putItm":39,"isAtm":88},450,{"contract_symbol":2046,"symbol":2046,"bid":181,"ask":274,"last":72,"change":181,"changePercent":9,"volume":181,"openInterest":354,"open_interest":354,"iv":1575,"implied_volatility":1575,"delta":181,"gamma":181,"theta":2047,"vega":181,"rho":181,"in_the_money":88},"COHR  261002C00450000",-0.01593,{"contract_symbol":2049,"symbol":2049,"bid":338,"ask":2050,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":2051,"gamma":465,"theta":2052,"vega":465,"rho":2053,"in_the_money":39},"COHR  261002P00450000",134.7,-0.999997,-0.166793,-0.005815,{"strike":2055,"call":2056,"put":2059,"callItm":88,"putItm":39,"isAtm":88},455,{"contract_symbol":2057,"symbol":2057,"bid":181,"ask":274,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1575,"implied_volatility":1575,"delta":181,"gamma":181,"theta":2058,"vega":181,"rho":181,"in_the_money":88},"COHR  261002C00455000",-0.015262,{"contract_symbol":2060,"symbol":2060,"bid":2061,"ask":2062,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":2063,"gamma":181,"theta":2064,"vega":465,"rho":2065,"in_the_money":39},"COHR  261002P00455000",133.9,139.6,-0.999999,-0.141366,-0.00588,{"strike":2067,"call":2068,"put":2071,"callItm":88,"putItm":39,"isAtm":88},460,{"contract_symbol":2069,"symbol":2069,"bid":181,"ask":274,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1575,"implied_volatility":1575,"delta":181,"gamma":181,"theta":2070,"vega":181,"rho":181,"in_the_money":88},"COHR  261002C00460000",-0.014596,{"contract_symbol":2072,"symbol":2072,"bid":2073,"ask":2074,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":2063,"gamma":181,"theta":2075,"vega":181,"rho":2076,"in_the_money":39},"COHR  261002P00460000",138.1,144.7,-0.117348,-0.005944,{"strike":2078,"call":2079,"put":2082,"callItm":88,"putItm":39,"isAtm":88},465,{"contract_symbol":2080,"symbol":2080,"bid":181,"ask":274,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1575,"implied_volatility":1575,"delta":181,"gamma":181,"theta":2081,"vega":181,"rho":181,"in_the_money":88},"COHR  261002C00465000",-0.013933,{"contract_symbol":2083,"symbol":2083,"bid":2084,"ask":2085,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":2086,"gamma":181,"theta":2087,"vega":181,"rho":2088,"in_the_money":39},"COHR  261002P00465000",143.9,149.6,-1,-0.095707,-0.006009,{"strike":2090,"call":2091,"put":2094,"callItm":88,"putItm":39,"isAtm":88},470,{"contract_symbol":2092,"symbol":2092,"bid":181,"ask":274,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1575,"implied_volatility":1575,"delta":181,"gamma":181,"theta":2093,"vega":181,"rho":181,"in_the_money":88},"COHR  261002C00470000",-0.013276,{"contract_symbol":2095,"symbol":2095,"bid":2096,"ask":2097,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":2086,"gamma":181,"theta":2098,"vega":181,"rho":2099,"in_the_money":39},"COHR  261002P00470000",148.7,154.7,-0.077381,-0.006074,{"strike":2101,"call":2102,"put":2105,"callItm":88,"putItm":39,"isAtm":88},475,{"contract_symbol":2103,"symbol":2103,"bid":181,"ask":1206,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1575,"implied_volatility":1575,"delta":181,"gamma":181,"theta":2104,"vega":181,"rho":181,"in_the_money":88},"COHR  261002C00475000",-0.012745,{"contract_symbol":2106,"symbol":2106,"bid":2107,"ask":2108,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":2086,"gamma":181,"theta":2109,"vega":181,"rho":2110,"in_the_money":39},"COHR  261002P00475000",153.9,159.6,-0.06258,-0.006138,{"strike":2112,"call":2113,"put":2116,"callItm":88,"putItm":39,"isAtm":88},480,{"contract_symbol":2114,"symbol":2114,"bid":181,"ask":274,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1575,"implied_volatility":1575,"delta":181,"gamma":181,"theta":2115,"vega":181,"rho":181,"in_the_money":88},"COHR  261002C00480000",-0.012517,{"contract_symbol":2117,"symbol":2117,"bid":2118,"ask":2119,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":2086,"gamma":181,"theta":2120,"vega":181,"rho":2121,"in_the_money":39},"COHR  261002P00480000",158.9,164.7,-0.050701,-0.006203,{"strike":2123,"call":2124,"put":2127,"callItm":88,"putItm":39,"isAtm":88},485,{"contract_symbol":2125,"symbol":2125,"bid":181,"ask":274,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1575,"implied_volatility":1575,"delta":181,"gamma":181,"theta":2126,"vega":181,"rho":181,"in_the_money":88},"COHR  261002C00485000",-0.01249,{"contract_symbol":2128,"symbol":2128,"bid":2129,"ask":2130,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":2086,"gamma":181,"theta":2131,"vega":181,"rho":2132,"in_the_money":39},"COHR  261002P00485000",163.2,169.7,-0.041102,-0.006267,{"strike":2134,"call":2135,"put":2138,"callItm":88,"putItm":39,"isAtm":88},490,{"contract_symbol":2136,"symbol":2136,"bid":181,"ask":274,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1575,"implied_volatility":1575,"delta":181,"gamma":181,"theta":2137,"vega":181,"rho":181,"in_the_money":88},"COHR  261002C00490000",-0.012475,{"contract_symbol":2139,"symbol":2139,"bid":701,"ask":2140,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":2086,"gamma":181,"theta":2141,"vega":181,"rho":2142,"in_the_money":39},"COHR  261002P00490000",174.7,-0.033139,-0.006332,{"strike":2144,"call":2145,"put":2149,"callItm":88,"putItm":39,"isAtm":88},495,{"contract_symbol":2146,"symbol":2146,"bid":181,"ask":274,"last":2147,"change":181,"changePercent":9,"volume":181,"openInterest":574,"open_interest":574,"iv":1575,"implied_volatility":1575,"delta":181,"gamma":181,"theta":2148,"vega":181,"rho":181,"in_the_money":88},"COHR  261002C00495000",0.96,-0.012463,{"contract_symbol":2150,"symbol":2150,"bid":2151,"ask":2152,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":2086,"gamma":181,"theta":2153,"vega":181,"rho":2154,"in_the_money":39},"COHR  261002P00495000",173.9,179.7,-0.026168,-0.006397,{"strike":2156,"call":2157,"put":2160,"callItm":88,"putItm":39,"isAtm":88},500,{"contract_symbol":2158,"symbol":2158,"bid":181,"ask":274,"last":157,"change":181,"changePercent":9,"volume":181,"openInterest":448,"open_interest":448,"iv":1575,"implied_volatility":1575,"delta":181,"gamma":181,"theta":2159,"vega":181,"rho":181,"in_the_money":88},"COHR  261002C00500000",-0.012455,{"contract_symbol":2161,"symbol":2161,"bid":2162,"ask":2163,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1585,"implied_volatility":1585,"delta":2086,"gamma":181,"theta":2164,"vega":181,"rho":2165,"in_the_money":39},"COHR  261002P00500000",178.9,184.7,-0.019556,-0.006461,"2026-10-02T08:43:11.629617+00:00"]