[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COGT":3,"homepage-market-summary":31,"stock-options-COGT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"COGT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Cogent Biosciences, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Cogent Biosciences Inc a biotechnology company focused on developing precision therapies for genetically defined diseases. It designs rational precision therapies that treat the underlying cause of disease and improve the lives of patients. Its program CGT9486, is a selective tyrosine kinase inhibitor designed to potently inhibit the KIT D816V mutation as well as other mutations in KIT exon 17. In the vast majority of cases, KIT D816V is responsible for driving Systemic Mastocytosis (SM), a serious disease caused by the unchecked proliferation of mast cells. Exon 17 mutations are also found in patients with advanced gastrointestinal stromal tumors (GIST), a type of cancer with dependence on oncogenic KIT signaling.","258","Waltham, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},31.02,32.12,32.29,30.855,31.59,-0.57,-1.8,1146755.602629,17766,31.1462,43.73,13.78,2434910.14515274,57.6,2140,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":207,"updated_at":700,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.7,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},179,3777,0.22,[186,187,191,195,199,203],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",49,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",105,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-02-19",140,"270219",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-05-21",231,"270521",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2028-01-21",476,"280121",[208,230,248,266,284,303,324,348,369,395,421,443,468,491,511,533,553,579,600,621,641,661,681],{"strike":209,"call":210,"put":221,"callItm":40,"putItm":14,"isAtm":14},24,{"contract_symbol":211,"symbol":211,"bid":212,"ask":213,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":216,"gamma":217,"theta":218,"vega":219,"rho":220,"in_the_money":40},"COGT  261016C00024000",5.6,9.5,0,0.7767,0.961037,0.017877,-0.014206,0.005124,0.008711,{"contract_symbol":222,"symbol":222,"bid":214,"ask":223,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":224,"implied_volatility":224,"delta":225,"gamma":226,"theta":227,"vega":228,"rho":229,"in_the_money":14},"COGT  261016P00024000",4.9,0.7309,-0.031162,0.015813,-0.011129,0.004266,-0.000392,{"strike":67,"call":231,"put":240,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":232,"symbol":232,"bid":223,"ask":233,"last":234,"change":214,"changePercent":9,"volume":214,"openInterest":47,"open_interest":47,"iv":215,"implied_volatility":215,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":40},"COGT  261016C00025000",8.4,10.71,0.932475,0.027677,-0.021994,0.007933,0.008728,{"contract_symbol":241,"symbol":241,"bid":214,"ask":242,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":224,"implied_volatility":224,"delta":243,"gamma":244,"theta":245,"vega":246,"rho":247,"in_the_money":14},"COGT  261016P00025000",4.8,-0.05719,0.025835,-0.018182,0.006969,-0.000724,{"strike":249,"call":250,"put":259,"callItm":40,"putItm":14,"isAtm":14},26,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":40},"COGT  261016C00026000",3.9,7.4,0.891889,0.039358,-0.031276,0.011282,0.008585,{"contract_symbol":260,"symbol":260,"bid":214,"ask":242,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":224,"implied_volatility":224,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":14},"COGT  261016P00026000",-0.095977,0.038351,-0.02699,0.010345,-0.001223,{"strike":267,"call":268,"put":277,"callItm":40,"putItm":14,"isAtm":14},27,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":40},"COGT  261016C00027000",3,6.4,0.838552,0.05187,-0.041219,0.014868,0.008269,{"contract_symbol":278,"symbol":278,"bid":214,"ask":223,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":224,"implied_volatility":224,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":14},"COGT  261016P00027000",-0.148897,0.05225,-0.036772,0.014095,-0.001911,{"strike":285,"call":286,"put":295,"callItm":40,"putItm":14,"isAtm":14},28,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":40},"COGT  261016C00028000",2.05,5.9,0.773202,0.063848,-0.050738,0.018302,0.007784,{"contract_symbol":296,"symbol":296,"bid":214,"ask":242,"last":297,"change":214,"changePercent":9,"volume":214,"openInterest":47,"open_interest":47,"iv":224,"implied_volatility":224,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":14},"COGT  261016P00028000",0.42,-0.215607,0.06591,-0.046386,0.01778,-0.00279,{"strike":304,"call":305,"put":315,"callItm":40,"putItm":14,"isAtm":40},29,{"contract_symbol":306,"symbol":306,"bid":307,"ask":223,"last":308,"change":214,"changePercent":9,"volume":214,"openInterest":47,"open_interest":47,"iv":309,"implied_volatility":309,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":40},"COGT  261016C00029000",1.15,7.16,0.7051,0.711118,0.079763,-0.052243,0.020757,0.007366,{"contract_symbol":316,"symbol":316,"bid":214,"ask":317,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":318,"implied_volatility":318,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":14},"COGT  261016P00029000",2.45,0.7267,-0.293123,0.077923,-0.05421,0.020899,-0.003825,{"strike":325,"call":326,"put":335,"callItm":40,"putItm":14,"isAtm":40},30,{"contract_symbol":327,"symbol":327,"bid":68,"ask":328,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":329,"implied_volatility":329,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":40},"COGT  261016C00030000",3.6,0.6555,0.627271,0.095039,-0.053794,0.022992,0.006648,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":180,"change":339,"changePercent":9,"volume":340,"openInterest":341,"open_interest":341,"iv":342,"implied_volatility":342,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":14},"COGT  261016P00030000",0.45,1.5,0.05,20,402,0.6944,-0.376816,0.090026,-0.057182,0.023071,-0.004941,{"strike":349,"call":350,"put":359,"callItm":40,"putItm":14,"isAtm":40},31,{"contract_symbol":351,"symbol":351,"bid":153,"ask":352,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":353,"implied_volatility":353,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":40},"COGT  261016C00031000",4.7,0.5818,0.524971,0.112647,-0.050232,0.024188,0.005702,{"contract_symbol":360,"symbol":360,"bid":214,"ask":361,"last":338,"change":339,"changePercent":9,"volume":47,"openInterest":362,"open_interest":362,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":14},"COGT  261016P00031000",2.25,18,0.627,-0.473431,0.104507,-0.054116,0.024182,-0.006211,{"strike":370,"call":371,"put":383,"callItm":14,"putItm":40,"isAtm":40},32,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":214,"changePercent":9,"volume":214,"openInterest":376,"open_interest":376,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":14},"COGT  261016C00032000",0.5,1.1,1.35,565,0.4931,0.392129,0.128268,-0.04109,0.023344,0.004364,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":214,"changePercent":9,"volume":214,"openInterest":388,"open_interest":388,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":40},"COGT  261016P00032000",0.85,2.8,1.6,177,0.5174,-0.601149,0.12283,-0.043308,0.023452,-0.007851,{"strike":396,"call":397,"put":411,"callItm":14,"putItm":40,"isAtm":40},33,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":401,"change":402,"changePercent":9,"volume":403,"openInterest":404,"open_interest":404,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":14},"COGT  261016C00033000",0.3,0.6,0.65,-0.45,17,91,0.4884,0.274546,0.112376,-0.035306,0.020254,0.003083,{"contract_symbol":412,"symbol":412,"bid":413,"ask":352,"last":414,"change":214,"changePercent":9,"volume":214,"openInterest":340,"open_interest":340,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":40},"COGT  261016P00033000",0.15,2.57,0.3667,-0.7955,0.127352,-0.02256,0.017236,-0.010319,{"strike":422,"call":423,"put":432,"callItm":14,"putItm":40,"isAtm":14},34,{"contract_symbol":424,"symbol":424,"bid":214,"ask":425,"last":400,"change":214,"changePercent":9,"volume":214,"openInterest":47,"open_interest":47,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":14},"COGT  261016C00034000",2.1,0.5712,0.222419,0.085863,-0.036904,0.0181,0.002485,{"contract_symbol":433,"symbol":433,"bid":434,"ask":352,"last":435,"change":214,"changePercent":9,"volume":214,"openInterest":436,"open_interest":436,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":40},"COGT  261016P00034000",1.25,2.87,36,0.2661,-0.958547,0.054872,-0.005118,0.005389,-0.012557,{"strike":444,"call":445,"put":455,"callItm":14,"putItm":40,"isAtm":14},35,{"contract_symbol":446,"symbol":446,"bid":123,"ask":447,"last":373,"change":214,"changePercent":9,"volume":214,"openInterest":448,"open_interest":448,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":14},"COGT  261016C00035000",1.3,1503,0.6647,0.194297,0.068123,-0.039654,0.016712,0.002155,{"contract_symbol":456,"symbol":456,"bid":270,"ask":457,"last":458,"change":459,"changePercent":9,"volume":460,"openInterest":461,"open_interest":461,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":40},"COGT  261016P00035000",5.2,3.98,0.2,11,55,0.1681,-0.999869,0.000499,-0.000019,0.000031,-0.013422,{"strike":436,"call":469,"put":479,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":470,"symbol":470,"bid":214,"ask":352,"last":471,"change":214,"changePercent":9,"volume":214,"openInterest":472,"open_interest":472,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":14},"COGT  261016C00036000",1.04,7,0.7497,0.173423,0.056278,-0.041661,0.01557,0.001911,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":483,"change":214,"changePercent":9,"volume":214,"openInterest":484,"open_interest":484,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":40},"COGT  261016P00036000",2.6,6.5,4.32,42,0.2022,-0.999908,0.000298,-0.000016,0.000022,-0.013806,{"strike":492,"call":493,"put":501,"callItm":14,"putItm":40,"isAtm":14},37,{"contract_symbol":494,"symbol":494,"bid":214,"ask":242,"last":459,"change":214,"changePercent":9,"volume":214,"openInterest":444,"open_interest":444,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":14},"COGT  261016C00037000",0.8276,0.157051,0.047809,-0.043132,0.014602,0.001721,{"contract_symbol":502,"symbol":502,"bid":328,"ask":503,"last":504,"change":214,"changePercent":9,"volume":214,"openInterest":270,"open_interest":270,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":40},"COGT  261016P00037000",7.6,5.75,0.2342,-0.999934,0.000189,-0.000014,0.000016,-0.01419,{"strike":512,"call":513,"put":522,"callItm":14,"putItm":40,"isAtm":14},38,{"contract_symbol":514,"symbol":514,"bid":214,"ask":352,"last":337,"change":214,"changePercent":9,"volume":214,"openInterest":515,"open_interest":515,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":14},"COGT  261016C00038000",6,0.8996,0.1437,0.041451,-0.044192,0.013762,0.001566,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":515,"change":214,"changePercent":9,"volume":214,"openInterest":526,"open_interest":526,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":40},"COGT  261016P00038000",4.5,9.4,2,0.2641,-0.999952,0.000125,-0.000011,0.000012,-0.014574,{"strike":534,"call":535,"put":543,"callItm":14,"putItm":40,"isAtm":14},39,{"contract_symbol":536,"symbol":536,"bid":214,"ask":352,"last":387,"change":214,"changePercent":9,"volume":214,"openInterest":270,"open_interest":270,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":14},"COGT  261016C00039000",0.9666,0.132488,0.036501,-0.044922,0.013021,0.001438,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":40},"COGT  261016P00039000",5.5,10.3,0.2923,-0.999964,0.000085,-0.00001,0.000009,-0.014957,{"strike":554,"call":555,"put":567,"callItm":14,"putItm":40,"isAtm":14},40,{"contract_symbol":556,"symbol":556,"bid":214,"ask":459,"last":557,"change":558,"changePercent":9,"volume":559,"openInterest":560,"open_interest":560,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":14},"COGT  261016C00040000",0.08,-0.22,120,615,1.029,0.122856,0.032533,-0.04538,0.012355,0.001328,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":571,"change":214,"changePercent":9,"volume":214,"openInterest":572,"open_interest":572,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":40},"COGT  261016P00040000",6.6,10.1,6.45,100,0.3188,-0.999973,0.000059,-0.000008,0.000007,-0.015341,{"strike":580,"call":581,"put":590,"callItm":14,"putItm":40,"isAtm":14},41,{"contract_symbol":582,"symbol":582,"bid":214,"ask":352,"last":387,"change":214,"changePercent":9,"volume":214,"openInterest":583,"open_interest":583,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":14},"COGT  261016C00041000",5,1.0874,0.114428,0.029278,-0.045606,0.01175,0.001232,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":40},"COGT  261016P00041000",7.5,12.3,0.3441,-0.99998,0.000042,-0.000006,0.000005,-0.015725,{"strike":484,"call":601,"put":610,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":602,"symbol":602,"bid":214,"ask":242,"last":603,"change":214,"changePercent":9,"volume":214,"openInterest":178,"open_interest":178,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":14},"COGT  261016C00042000",2.2,1.1421,0.10694,0.026556,-0.045632,0.011194,0.001148,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":614,"change":214,"changePercent":9,"volume":214,"openInterest":47,"open_interest":47,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":40},"COGT  261016P00042000",8.5,13.3,8.1,0.3683,-0.999984,0.00003,-0.000005,0.000004,-0.016108,{"strike":622,"call":623,"put":633,"callItm":14,"putItm":40,"isAtm":14},43,{"contract_symbol":624,"symbol":624,"bid":214,"ask":352,"last":625,"change":214,"changePercent":9,"volume":214,"openInterest":626,"open_interest":626,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":14},"COGT  261016C00043000",1.2,4,1.1934,0.100201,0.024242,-0.045481,0.010677,0.001072,{"contract_symbol":634,"symbol":634,"bid":213,"ask":635,"last":525,"change":214,"changePercent":9,"volume":214,"openInterest":526,"open_interest":526,"iv":636,"implied_volatility":636,"delta":637,"gamma":489,"theta":638,"vega":639,"rho":640,"in_the_money":40},"COGT  261016P00043000",14.3,0.391,-0.999988,-0.000004,0.000003,-0.016492,{"strike":642,"call":643,"put":652,"callItm":14,"putItm":40,"isAtm":14},44,{"contract_symbol":644,"symbol":644,"bid":214,"ask":352,"last":645,"change":214,"changePercent":9,"volume":214,"openInterest":270,"open_interest":270,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":14},"COGT  261016C00044000",1.4,1.2415,0.09407,0.022248,-0.045172,0.010194,0.001004,{"contract_symbol":653,"symbol":653,"bid":654,"ask":655,"last":656,"change":214,"changePercent":9,"volume":214,"openInterest":626,"open_interest":626,"iv":657,"implied_volatility":657,"delta":658,"gamma":509,"theta":638,"vega":659,"rho":660,"in_the_money":40},"COGT  261016P00044000",10.5,15.3,10.2,0.412,-0.999991,0.000002,-0.016875,{"strike":662,"call":663,"put":672,"callItm":14,"putItm":40,"isAtm":14},45,{"contract_symbol":664,"symbol":664,"bid":339,"ask":400,"last":665,"change":214,"changePercent":9,"volume":214,"openInterest":472,"open_interest":472,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":14},"COGT  261016C00045000",0.54,1.2867,0.088439,0.020507,-0.04472,0.009738,0.000941,{"contract_symbol":673,"symbol":673,"bid":674,"ask":675,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":659,"rho":680,"in_the_money":40},"COGT  261016P00045000",12.5,16.5,0.4312,-0.999994,0.000011,-0.000003,-0.017259,{"strike":682,"call":683,"put":693,"callItm":14,"putItm":40,"isAtm":14},50,{"contract_symbol":684,"symbol":684,"bid":339,"ask":128,"last":339,"change":214,"changePercent":9,"volume":685,"openInterest":686,"open_interest":686,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":14},"COGT  261016C00050000",10,52,1.4725,0.065366,0.014236,-0.040662,0.007736,0.00069,{"contract_symbol":694,"symbol":694,"bid":675,"ask":695,"last":696,"change":214,"changePercent":9,"volume":214,"openInterest":47,"open_interest":47,"iv":697,"implied_volatility":697,"delta":698,"gamma":214,"theta":214,"vega":214,"rho":699,"in_the_money":40},"COGT  261016P00050000",21.3,15.9,0.0511,-1,-0.019177,"2026-10-02T23:14:29.809949+00:00"]