{"timestamp": "2026-11-04 21:17:24", "data": {"options": [{"option": "CI261106C00185000", "bid": 118.5, "bid_size": 22.0, "ask": 122.5, "ask_size": 1.0, "iv": 2.9462, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0743, "rho": 0.0, "theo": 120.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.099998474121}, {"option": "CI261106P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 5.0, "iv": 4.0956, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CI261106C00190000", "bid": 113.8, "bid_size": 13.0, "ask": 117.8, "ask_size": 1.0, "iv": 3.1348, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0743, "rho": 0.0, "theo": 115.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.099998474121}, {"option": "CI261106P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 3.8551, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CI261106C00195000", "bid": 108.4, "bid_size": 31.0, "ask": 112.8, "ask_size": 1.0, "iv": 3.0393, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0743, "rho": 0.0, "theo": 110.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.099998474121}, {"option": "CI261106P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 8.0, "iv": 3.753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261106C00200000", "bid": 103.7, "bid_size": 18.0, "ask": 107.9, "ask_size": 1.0, "iv": 2.9394, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0743, "rho": 0.0, "theo": 105.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0999984741211}, {"option": "CI261106P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 3.4992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261106C00205000", "bid": 98.4, "bid_size": 31.0, "ask": 102.8, "ask_size": 1.0, "iv": 2.5667, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0743, "rho": 0.0, "theo": 100.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0999984741211}, {"option": "CI261106P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 3.3989, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261106C00210000", "bid": 93.8, "bid_size": 14.0, "ask": 97.9, "ask_size": 1.0, "iv": 2.6862, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0743, "rho": 0.0, "theo": 95.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0999984741211}, {"option": "CI261106P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 3.2045, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0003, "theta": -0.0029, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261106C00215000", "bid": 88.7, "bid_size": 15.0, "ask": 92.7, "ask_size": 1.0, "iv": 2.4067, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0744, "rho": 0.0, "theo": 90.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.1500015258789}, {"option": "CI261106P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 2.9096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0046, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261106C00220000", "bid": 83.8, "bid_size": 13.0, "ask": 87.9, "ask_size": 1.0, "iv": 2.3973, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0745, "rho": 0.0, "theo": 85.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2000007629394}, {"option": "CI261106P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 52.0, "iv": 2.7022, "open_interest": 4.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0071, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-08T10:34:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261106C00225000", "bid": 78.8, "bid_size": 13.0, "ask": 82.9, "ask_size": 2.0, "iv": 2.2192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0748, "rho": 0.0, "theo": 80.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2000007629394}, {"option": "CI261106P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 4.0, "iv": 2.7306, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.001, "theta": -0.0112, "rho": 0.0, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261106C00230000", "bid": 73.8, "bid_size": 20.0, "ask": 77.7, "ask_size": 9.0, "iv": 2.0446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0758, "rho": 0.0002, "theo": 75.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3499984741211}, {"option": "CI261106P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 60.0, "iv": 1.9546, "open_interest": 13.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0174, "rho": -0.0001, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-09-30T12:36:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261106C00235000", "bid": 69.3, "bid_size": 5.0, "ask": 72.7, "ask_size": 9.0, "iv": 2.0728, "open_interest": 1.0, "volume": 1.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0006, "theta": -0.078, "rho": 0.0005, "theo": 70.3937, "change": 2.9, "open": 63.1, "high": 63.1, "low": 63.1, "tick": "up", "last_trade_price": 63.1, "last_trade_time": "2026-11-04T09:31:51", "percent_change": 4.81728, "prev_day_close": 60.1999988555908}, {"option": "CI261106P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 47.0, "iv": 1.8261, "open_interest": 4.0, "volume": 3.0, "delta": -0.0032, "gamma": 0.0003, "vega": 0.0021, "theta": -0.0271, "rho": -0.0001, "theo": 0.0274, "change": -0.175, "open": 0.14, "high": 0.2, "low": 0.12, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:39:50", "percent_change": -46.6667, "prev_day_close": 0.375}, {"option": "CI261106C00240000", "bid": 63.8, "bid_size": 19.0, "ask": 67.9, "ask_size": 7.0, "iv": 1.8473, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0827, "rho": 0.0012, "theo": 65.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3999996185303}, {"option": "CI261106P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 1.68, "open_interest": 4.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0005, "vega": 0.0032, "theta": -0.042, "rho": -0.0002, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-06T10:37:52", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CI261106C00245000", "bid": 58.8, "bid_size": 20.0, "ask": 62.9, "ask_size": 7.0, "iv": 1.7146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0006, "vega": 0.0021, "theta": -0.0931, "rho": 0.0013, "theo": 60.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4500007629394}, {"option": "CI261106P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 8.0, "iv": 1.556, "open_interest": 35.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0007, "vega": 0.0046, "theta": -0.0651, "rho": -0.0002, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:32:01", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "CI261106C00250000", "bid": 53.9, "bid_size": 15.0, "ask": 57.9, "ask_size": 8.0, "iv": 1.6104, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.001, "vega": 0.004, "theta": -0.1138, "rho": 0.0026, "theo": 55.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4499988555908}, {"option": "CI261106P00250000", "bid": 0.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 13.0, "iv": 1.2242, "open_interest": 20.0, "volume": 301.0, "delta": -0.0113, "gamma": 0.0011, "vega": 0.0067, "theta": -0.1004, "rho": -0.0004, "theo": 0.1038, "change": -0.175, "open": 0.23, "high": 0.23, "low": 0.05, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:51:45", "percent_change": -63.6364, "prev_day_close": 0.275000005960464}, {"option": "CI261106C00252500", "bid": 51.1, "bid_size": 20.0, "ask": 55.3, "ask_size": 7.0, "iv": 1.4298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0013, "vega": 0.0057, "theta": -0.1293, "rho": 0.0039, "theo": 52.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "CI261106P00252500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 26.0, "iv": 1.3554, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0013, "vega": 0.008, "theta": -0.1243, "rho": -0.0005, "theo": 0.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CI261106C00255000", "bid": 48.9, "bid_size": 17.0, "ask": 52.7, "ask_size": 7.0, "iv": 1.4269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0016, "vega": 0.0071, "theta": -0.1514, "rho": 0.0044, "theo": 50.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "CI261106P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 33.0, "iv": 1.24, "open_interest": 54.0, "volume": 12.0, "delta": -0.0172, "gamma": 0.0016, "vega": 0.0096, "theta": -0.1536, "rho": -0.0006, "theo": 0.1614, "change": -0.385, "open": 0.28, "high": 0.5, "low": 0.28, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-04T15:56:11", "percent_change": -57.037, "prev_day_close": 0.675000011920929}, {"option": "CI261106C00257500", "bid": 46.0, "bid_size": 26.0, "ask": 50.3, "ask_size": 7.0, "iv": 1.2735, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0019, "vega": 0.009, "theta": -0.1792, "rho": 0.0044, "theo": 47.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "CI261106P00257500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 13.0, "iv": 1.4202, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0019, "vega": 0.0115, "theta": -0.1894, "rho": -0.0007, "theo": 0.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.624999988824129}, {"option": "CI261106C00260000", "bid": 43.9, "bid_size": 12.0, "ask": 47.7, "ask_size": 9.0, "iv": 1.2998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0024, "vega": 0.0115, "theta": -0.2166, "rho": 0.0066, "theo": 45.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "CI261106P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.143, "open_interest": 32.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0023, "vega": 0.0136, "theta": -0.2329, "rho": -0.0009, "theo": 0.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T15:04:25", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CI261106C00262500", "bid": 41.3, "bid_size": 17.0, "ask": 45.5, "ask_size": 7.0, "iv": 1.2836, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0029, "vega": 0.0133, "theta": -0.2639, "rho": 0.0065, "theo": 43.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4000005722046}, {"option": "CI261106P00262500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0079, "open_interest": 2.0, "volume": 2.0, "delta": -0.0317, "gamma": 0.0028, "vega": 0.0161, "theta": -0.2853, "rho": -0.0011, "theo": 0.311, "change": -0.31, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-04T14:35:10", "percent_change": -47.6923, "prev_day_close": 0.650000005960464}, {"option": "CI261106C00265000", "bid": 39.0, "bid_size": 16.0, "ask": 43.0, "ask_size": 7.0, "iv": 1.2591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0034, "vega": 0.017, "theta": -0.3236, "rho": 0.0078, "theo": 40.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9499998092651}, {"option": "CI261106P00265000", "bid": 0.2, "bid_size": 5.0, "ask": 0.55, "ask_size": 5.0, "iv": 1.0866, "open_interest": 28.0, "volume": 21.0, "delta": -0.0387, "gamma": 0.0034, "vega": 0.019, "theta": -0.3482, "rho": -0.0013, "theo": 0.3862, "change": -0.625, "open": 0.43, "high": 0.43, "low": 0.33, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T15:42:17", "percent_change": -60.9756, "prev_day_close": 1.02500003576279}, {"option": "CI261106C00267500", "bid": 36.5, "bid_size": 15.0, "ask": 40.6, "ask_size": 7.0, "iv": 1.2293, "open_interest": 0.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0041, "vega": 0.0198, "theta": -0.3973, "rho": 0.0088, "theo": 38.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "CI261106P00267500", "bid": 0.15, "bid_size": 12.0, "ask": 0.95, "ask_size": 16.0, "iv": 1.1081, "open_interest": 20.0, "volume": 5.0, "delta": -0.0471, "gamma": 0.004, "vega": 0.0223, "theta": -0.423, "rho": -0.0016, "theo": 0.4788, "change": -0.425, "open": 0.75, "high": 0.75, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T10:17:00", "percent_change": -37.7778, "prev_day_close": 1.125}, {"option": "CI261106C00270000", "bid": 34.2, "bid_size": 10.0, "ask": 38.1, "ask_size": 9.0, "iv": 1.1785, "open_interest": 55.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0048, "vega": 0.0244, "theta": -0.4872, "rho": 0.0097, "theo": 35.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.62, "last_trade_time": "2026-10-14T10:08:27", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "CI261106P00270000", "bid": 0.4, "bid_size": 1.0, "ask": 0.85, "ask_size": 27.0, "iv": 1.074, "open_interest": 76.0, "volume": 26.0, "delta": -0.0571, "gamma": 0.0047, "vega": 0.026, "theta": -0.5111, "rho": -0.002, "theo": 0.5927, "change": -0.925, "open": 1.4, "high": 1.4, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T15:49:46", "percent_change": -64.9123, "prev_day_close": 1.42500001192093}, {"option": "CI261106C00272500", "bid": 31.6, "bid_size": 13.0, "ask": 36.0, "ask_size": 7.0, "iv": 1.1548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0056, "vega": 0.028, "theta": -0.5935, "rho": 0.0109, "theo": 33.4619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "CI261106P00272500", "bid": 0.2, "bid_size": 26.0, "ask": 2.7, "ask_size": 15.0, "iv": 1.2488, "open_interest": 4.0, "volume": 2.0, "delta": -0.0691, "gamma": 0.0056, "vega": 0.0301, "theta": -0.6138, "rho": -0.0024, "theo": 0.7322, "change": -1.175, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T14:53:40", "percent_change": -58.0247, "prev_day_close": 2.02499997615814}, {"option": "CI261106C00275000", "bid": 29.6, "bid_size": 5.0, "ask": 33.4, "ask_size": 7.0, "iv": 1.138, "open_interest": 49.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0066, "vega": 0.0335, "theta": -0.719, "rho": 0.0129, "theo": 31.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.46, "last_trade_time": "2026-10-29T11:01:27", "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "CI261106P00275000", "bid": 0.5, "bid_size": 27.0, "ask": 1.2, "ask_size": 27.0, "iv": 1.0169, "open_interest": 77.0, "volume": 96.0, "delta": -0.0832, "gamma": 0.0065, "vega": 0.0347, "theta": -0.7321, "rho": -0.0028, "theo": 0.9027, "change": -1.3, "open": 1.6, "high": 1.6, "low": 0.7, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T15:54:14", "percent_change": -61.9048, "prev_day_close": 2.10000002384186}, {"option": "CI261106C00277500", "bid": 27.2, "bid_size": 9.0, "ask": 31.2, "ask_size": 7.0, "iv": 1.1126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0076, "vega": 0.038, "theta": -0.8605, "rho": 0.0126, "theo": 28.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "CI261106P00277500", "bid": 0.2, "bid_size": 46.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.9041, "open_interest": 36.0, "volume": 6.0, "delta": -0.0998, "gamma": 0.0075, "vega": 0.0398, "theta": -0.8661, "rho": -0.0034, "theo": 1.1098, "change": -1.625, "open": 1.38, "high": 1.4, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T15:46:03", "percent_change": -63.1068, "prev_day_close": 2.57499992847443}, {"option": "CI261106C00280000", "bid": 24.7, "bid_size": 53.0, "ask": 28.6, "ask_size": 15.0, "iv": 1.0263, "open_interest": 384.0, "volume": 0.0, "delta": 0.885, "gamma": 0.0088, "vega": 0.044, "theta": -1.0204, "rho": 0.0143, "theo": 26.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.28, "last_trade_time": "2026-10-30T10:28:21", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "CI261106P00280000", "bid": 1.2, "bid_size": 1.0, "ask": 1.55, "ask_size": 15.0, "iv": 1.0083, "open_interest": 77.0, "volume": 57.0, "delta": -0.1191, "gamma": 0.0087, "vega": 0.0452, "theta": -1.0156, "rho": -0.0041, "theo": 1.3608, "change": -1.85, "open": 1.93, "high": 2.15, "low": 1.2, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T15:59:41", "percent_change": -57.8125, "prev_day_close": 3.20000004768372}, {"option": "CI261106C00282500", "bid": 22.7, "bid_size": 14.0, "ask": 26.4, "ask_size": 9.0, "iv": 1.0327, "open_interest": 0.0, "volume": 0.0, "delta": 0.8625, "gamma": 0.01, "vega": 0.0493, "theta": -1.1928, "rho": 0.0138, "theo": 24.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-02T14:52:32", "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "CI261106P00282500", "bid": 1.0, "bid_size": 19.0, "ask": 2.0, "ask_size": 26.0, "iv": 0.9596, "open_interest": 106.0, "volume": 11.0, "delta": -0.1414, "gamma": 0.0099, "vega": 0.0509, "theta": -1.179, "rho": -0.0049, "theo": 1.6631, "change": -2.11, "open": 2.0, "high": 2.0, "low": 1.4, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-04T15:59:41", "percent_change": -57.8082, "prev_day_close": 3.64999997615814}, {"option": "CI261106C00285000", "bid": 20.6, "bid_size": 34.0, "ask": 24.5, "ask_size": 16.0, "iv": 1.0417, "open_interest": 116.0, "volume": 3.0, "delta": 0.8368, "gamma": 0.0113, "vega": 0.0558, "theta": -1.3761, "rho": 0.0151, "theo": 22.1995, "change": 3.33, "open": 17.93, "high": 17.93, "low": 17.93, "tick": "no_change", "last_trade_price": 17.93, "last_trade_time": "2026-11-04T10:25:20", "percent_change": 22.8082, "prev_day_close": 14.6000003814697}, {"option": "CI261106P00285000", "bid": 1.05, "bid_size": 9.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.9846, "open_interest": 49.0, "volume": 28.0, "delta": -0.167, "gamma": 0.0112, "vega": 0.0568, "theta": -1.3534, "rho": -0.0058, "theo": 2.0251, "change": -2.5, "open": 2.33, "high": 2.85, "low": 1.78, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T15:50:58", "percent_change": -55.5556, "prev_day_close": 4.5}, {"option": "CI261106C00287500", "bid": 18.6, "bid_size": 13.0, "ask": 22.6, "ask_size": 9.0, "iv": 1.0446, "open_interest": 2.0, "volume": 0.0, "delta": 0.8076, "gamma": 0.0126, "vega": 0.0613, "theta": -1.5648, "rho": 0.0144, "theo": 20.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-02T12:21:22", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "CI261106P00287500", "bid": 0.95, "bid_size": 79.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8636, "open_interest": 17.0, "volume": 1.0, "delta": -0.1959, "gamma": 0.0125, "vega": 0.0628, "theta": -1.5345, "rho": -0.0068, "theo": 2.4563, "change": -2.26, "open": 2.84, "high": 2.84, "low": 2.84, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-11-04T15:46:28", "percent_change": -44.3137, "prev_day_close": 5.09999990463257}, {"option": "CI261106C00290000", "bid": 16.7, "bid_size": 10.0, "ask": 20.4, "ask_size": 10.0, "iv": 1.0204, "open_interest": 25.0, "volume": 7.0, "delta": 0.775, "gamma": 0.014, "vega": 0.0678, "theta": -1.75, "rho": 0.0154, "theo": 18.1198, "change": 7.05, "open": 17.32, "high": 18.55, "low": 17.32, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-11-04T15:17:04", "percent_change": 61.3043, "prev_day_close": 11.5}, {"option": "CI261106P00290000", "bid": 1.45, "bid_size": 83.0, "ask": 4.6, "ask_size": 24.0, "iv": 0.9664, "open_interest": 18.0, "volume": 18.0, "delta": -0.2283, "gamma": 0.0138, "vega": 0.0687, "theta": -1.7163, "rho": -0.0079, "theo": 2.9657, "change": -3.35, "open": 3.73, "high": 4.5, "low": 2.65, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T15:46:28", "percent_change": -53.6, "prev_day_close": 6.25}, {"option": "CI261106C00292500", "bid": 14.9, "bid_size": 18.0, "ask": 18.5, "ask_size": 10.0, "iv": 1.0138, "open_interest": 6.0, "volume": 2.0, "delta": 0.7388, "gamma": 0.0153, "vega": 0.0738, "theta": -1.9274, "rho": 0.0162, "theo": 16.2074, "change": 4.65, "open": 15.19, "high": 15.19, "low": 14.55, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-11-04T14:17:44", "percent_change": 46.9697, "prev_day_close": 9.90000009536743}, {"option": "CI261106P00292500", "bid": 2.4, "bid_size": 47.0, "ask": 5.3, "ask_size": 15.0, "iv": 0.986, "open_interest": 9.0, "volume": 0.0, "delta": -0.2641, "gamma": 0.0151, "vega": 0.0742, "theta": -1.8915, "rho": -0.0092, "theo": 3.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-02T15:46:13", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CI261106C00295000", "bid": 13.1, "bid_size": 21.0, "ask": 16.7, "ask_size": 15.0, "iv": 1.002, "open_interest": 59.0, "volume": 0.0, "delta": 0.6993, "gamma": 0.0165, "vega": 0.0787, "theta": -2.0863, "rho": 0.0151, "theo": 14.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-03T14:46:07", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "CI261106P00295000", "bid": 2.05, "bid_size": 91.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.9086, "open_interest": 26.0, "volume": 9.0, "delta": -0.3032, "gamma": 0.0163, "vega": 0.0794, "theta": -2.0517, "rho": -0.0106, "theo": 4.2596, "change": -4.18, "open": 3.8, "high": 4.22, "low": 3.8, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-11-04T15:43:50", "percent_change": -49.7619, "prev_day_close": 8.39999985694885}, {"option": "CI261106C00297500", "bid": 11.5, "bid_size": 22.0, "ask": 14.8, "ask_size": 15.0, "iv": 0.9847, "open_interest": 32.0, "volume": 1.0, "delta": 0.6569, "gamma": 0.0176, "vega": 0.0833, "theta": -2.2199, "rho": 0.0154, "theo": 12.6906, "change": 6.09, "open": 13.44, "high": 13.44, "low": 13.44, "tick": "up", "last_trade_price": 13.44, "last_trade_time": "2026-11-04T15:24:26", "percent_change": 82.8571, "prev_day_close": 7.35000014305115}, {"option": "CI261106P00297500", "bid": 3.8, "bid_size": 77.0, "ask": 6.8, "ask_size": 19.0, "iv": 0.9581, "open_interest": 15.0, "volume": 3.0, "delta": -0.3452, "gamma": 0.0174, "vega": 0.0837, "theta": -2.1881, "rho": -0.0121, "theo": 5.0623, "change": -4.42, "open": 6.43, "high": 6.43, "low": 5.38, "tick": "down", "last_trade_price": 5.38, "last_trade_time": "2026-11-04T14:34:41", "percent_change": -45.102, "prev_day_close": 9.7999997138977}, {"option": "CI261106C00300000", "bid": 9.8, "bid_size": 64.0, "ask": 13.1, "ask_size": 14.0, "iv": 0.9621, "open_interest": 94.0, "volume": 47.0, "delta": 0.6118, "gamma": 0.0184, "vega": 0.087, "theta": -2.3194, "rho": 0.0154, "theo": 11.1012, "change": 5.65, "open": 7.9, "high": 11.8, "low": 7.9, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-04T15:33:28", "percent_change": 91.8699, "prev_day_close": 6.15000009536743}, {"option": "CI261106P00300000", "bid": 4.8, "bid_size": 63.0, "ask": 7.6, "ask_size": 32.0, "iv": 0.9472, "open_interest": 53.0, "volume": 52.0, "delta": -0.3897, "gamma": 0.0182, "vega": 0.0871, "theta": -2.292, "rho": -0.0137, "theo": 5.9804, "change": -5.4, "open": 6.0, "high": 6.42, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T15:33:44", "percent_change": -50.0, "prev_day_close": 10.8000001907349}, {"option": "CI261106C00302500", "bid": 8.4, "bid_size": 44.0, "ask": 11.6, "ask_size": 31.0, "iv": 0.956, "open_interest": 5.0, "volume": 16.0, "delta": 0.565, "gamma": 0.019, "vega": 0.0892, "theta": -2.3796, "rho": 0.014, "theo": 9.6358, "change": 5.0, "open": 8.2, "high": 10.2, "low": 8.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-04T15:50:52", "percent_change": 96.1539, "prev_day_close": 5.19999980926514}, {"option": "CI261106P00302500", "bid": 5.3, "bid_size": 106.0, "ask": 8.2, "ask_size": 30.0, "iv": 0.885, "open_interest": 30.0, "volume": 51.0, "delta": -0.4362, "gamma": 0.0188, "vega": 0.0894, "theta": -2.3566, "rho": -0.0154, "theo": 7.0199, "change": -5.9, "open": 8.75, "high": 8.9, "low": 6.6, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-04T15:50:52", "percent_change": -46.8254, "prev_day_close": 12.5999999046326}, {"option": "CI261106C00305000", "bid": 7.0, "bid_size": 61.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.882, "open_interest": 523.0, "volume": 328.0, "delta": 0.5169, "gamma": 0.0194, "vega": 0.0904, "theta": -2.3956, "rho": 0.0137, "theo": 8.2968, "change": 4.4, "open": 8.1, "high": 8.95, "low": 6.5, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-11-04T15:50:52", "percent_change": 100.0, "prev_day_close": 4.39999997615814}, {"option": "CI261106P00305000", "bid": 7.0, "bid_size": 50.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.8557, "open_interest": 10.0, "volume": 17.0, "delta": -0.4838, "gamma": 0.0192, "vega": 0.0905, "theta": -2.377, "rho": -0.0171, "theo": 8.1853, "change": -7.05, "open": 8.3, "high": 8.3, "low": 7.5, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-11-04T15:50:52", "percent_change": -47.7966, "prev_day_close": 14.75}, {"option": "CI261106C00307500", "bid": 6.1, "bid_size": 41.0, "ask": 9.3, "ask_size": 21.0, "iv": 0.8615, "open_interest": 7.0, "volume": 13.0, "delta": 0.4684, "gamma": 0.0194, "vega": 0.0902, "theta": -2.3651, "rho": 0.013, "theo": 7.0868, "change": 3.8, "open": 5.08, "high": 8.15, "low": 4.87, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T15:49:01", "percent_change": 102.703, "prev_day_close": 3.69999992847443}, {"option": "CI261106P00307500", "bid": 8.3, "bid_size": 32.0, "ask": 10.1, "ask_size": 27.0, "iv": 0.8734, "open_interest": 53.0, "volume": 46.0, "delta": -0.5318, "gamma": 0.0192, "vega": 0.0902, "theta": -2.3509, "rho": -0.0188, "theo": 9.4792, "change": -7.4, "open": 12.43, "high": 12.43, "low": 8.7, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-04T15:50:57", "percent_change": -45.3988, "prev_day_close": 16.2999997138977}, {"option": "CI261106C00310000", "bid": 4.5, "bid_size": 108.0, "ask": 7.8, "ask_size": 32.0, "iv": 0.9165, "open_interest": 445.0, "volume": 68.0, "delta": 0.4205, "gamma": 0.0191, "vega": 0.0887, "theta": -2.2913, "rho": 0.0116, "theo": 6.0064, "change": 3.5, "open": 4.85, "high": 6.72, "low": 4.22, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-04T15:27:47", "percent_change": 112.903, "prev_day_close": 3.10000002384186}, {"option": "CI261106P00310000", "bid": 9.5, "bid_size": 49.0, "ask": 12.3, "ask_size": 18.0, "iv": 0.9002, "open_interest": 2.0, "volume": 2.0, "delta": -0.5794, "gamma": 0.019, "vega": 0.0887, "theta": -2.28, "rho": -0.0206, "theo": 10.901, "change": -8.15, "open": 10.4, "high": 10.4, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T15:34:48", "percent_change": -44.9036, "prev_day_close": 18.1499996185303}, {"option": "CI261106C00312500", "bid": 3.5, "bid_size": 86.0, "ask": 7.3, "ask_size": 36.0, "iv": 0.9377, "open_interest": 52.0, "volume": 4.0, "delta": 0.3739, "gamma": 0.0186, "vega": 0.086, "theta": -2.1776, "rho": 0.0107, "theo": 5.0517, "change": 2.975, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T15:35:56", "percent_change": 117.822, "prev_day_close": 2.52499997615814}, {"option": "CI261106P00312500", "bid": 10.8, "bid_size": 50.0, "ask": 13.7, "ask_size": 14.0, "iv": 0.8742, "open_interest": 3.0, "volume": 42.0, "delta": -0.6257, "gamma": 0.0185, "vega": 0.0859, "theta": -2.1688, "rho": -0.0223, "theo": 12.4479, "change": -8.75, "open": 12.5, "high": 12.5, "low": 11.3, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-11-04T15:36:48", "percent_change": -43.6409, "prev_day_close": 20.0500001907349}, {"option": "CI261106C00315000", "bid": 2.5, "bid_size": 100.0, "ask": 6.3, "ask_size": 29.0, "iv": 0.9173, "open_interest": 196.0, "volume": 17.0, "delta": 0.3293, "gamma": 0.0178, "vega": 0.0821, "theta": -2.0307, "rho": 0.0098, "theo": 4.2176, "change": 2.995, "open": 3.8, "high": 4.62, "low": 3.2, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-11-04T15:18:20", "percent_change": 184.308, "prev_day_close": 1.62499997019768}, {"option": "CI261106P00315000", "bid": 11.6, "bid_size": 72.0, "ask": 15.2, "ask_size": 11.0, "iv": 0.8068, "open_interest": 0.0, "volume": 0.0, "delta": -0.67, "gamma": 0.0177, "vega": 0.0821, "theta": -2.0241, "rho": -0.024, "theo": 14.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "CI261106C00317500", "bid": 1.7, "bid_size": 91.0, "ask": 5.6, "ask_size": 21.0, "iv": 0.9136, "open_interest": 17.0, "volume": 1.0, "delta": 0.2874, "gamma": 0.0168, "vega": 0.0774, "theta": -1.8605, "rho": 0.0085, "theo": 3.4974, "change": 1.27, "open": 3.07, "high": 3.07, "low": 3.07, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-11-04T11:08:51", "percent_change": 70.5556, "prev_day_close": 1.79999995231628}, {"option": "CI261106P00317500", "bid": 13.6, "bid_size": 63.0, "ask": 16.9, "ask_size": 12.0, "iv": 0.8087, "open_interest": 0.0, "volume": 0.0, "delta": -0.7117, "gamma": 0.0167, "vega": 0.0773, "theta": -1.855, "rho": -0.0256, "theo": 15.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "CI261106C00320000", "bid": 1.3, "bid_size": 53.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.9238, "open_interest": 49.0, "volume": 53.0, "delta": 0.2486, "gamma": 0.0156, "vega": 0.0719, "theta": -1.6755, "rho": 0.0075, "theo": 2.8815, "change": 1.71, "open": 2.48, "high": 3.31, "low": 2.09, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-11-04T15:47:08", "percent_change": 106.875, "prev_day_close": 1.60000002384186}, {"option": "CI261106P00320000", "bid": 15.5, "bid_size": 55.0, "ask": 18.8, "ask_size": 12.0, "iv": 0.8032, "open_interest": 0.0, "volume": 0.0, "delta": -0.7503, "gamma": 0.0155, "vega": 0.0719, "theta": -1.6709, "rho": -0.0271, "theo": 17.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "CI261106C00322500", "bid": 1.35, "bid_size": 43.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.9774, "open_interest": 2.0, "volume": 5.0, "delta": 0.2133, "gamma": 0.0143, "vega": 0.066, "theta": -1.4848, "rho": 0.0066, "theo": 2.3605, "change": 1.55, "open": 2.1, "high": 2.7, "low": 1.99, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-04T15:43:15", "percent_change": 140.909, "prev_day_close": 1.09999997913837}, {"option": "CI261106P00322500", "bid": 17.4, "bid_size": 52.0, "ask": 20.7, "ask_size": 12.0, "iv": 0.7809, "open_interest": 0.0, "volume": 0.0, "delta": -0.7855, "gamma": 0.0142, "vega": 0.066, "theta": -1.4809, "rho": -0.0285, "theo": 19.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "CI261106C00325000", "bid": 0.4, "bid_size": 45.0, "ask": 4.0, "ask_size": 35.0, "iv": 0.9408, "open_interest": 16.0, "volume": 24.0, "delta": 0.1817, "gamma": 0.0129, "vega": 0.0599, "theta": -1.2969, "rho": 0.0056, "theo": 1.9237, "change": 1.57, "open": 1.53, "high": 2.71, "low": 1.53, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-04T15:47:08", "percent_change": 165.263, "prev_day_close": 0.949999988079071}, {"option": "CI261106P00325000", "bid": 19.4, "bid_size": 51.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.7846, "open_interest": 0.0, "volume": 0.0, "delta": -0.8171, "gamma": 0.0129, "vega": 0.0598, "theta": -1.2932, "rho": -0.0298, "theo": 21.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "CI261106C00327500", "bid": 0.5, "bid_size": 43.0, "ask": 3.7, "ask_size": 13.0, "iv": 0.9931, "open_interest": 0.0, "volume": 3.0, "delta": 0.1536, "gamma": 0.0116, "vega": 0.0538, "theta": -1.1177, "rho": 0.0048, "theo": 1.5607, "change": 1.12, "open": 1.55, "high": 1.87, "low": 1.26, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-04T15:46:28", "percent_change": 149.333, "prev_day_close": 0.75}, {"option": "CI261106P00327500", "bid": 21.7, "bid_size": 25.0, "ask": 25.5, "ask_size": 9.0, "iv": 0.8275, "open_interest": 0.0, "volume": 0.0, "delta": -0.8451, "gamma": 0.0115, "vega": 0.0538, "theta": -1.1141, "rho": -0.0309, "theo": 23.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1999988555908}, {"option": "CI261106C00330000", "bid": 0.8, "bid_size": 13.0, "ask": 1.9, "ask_size": 8.0, "iv": 0.9188, "open_interest": 9.0, "volume": 31.0, "delta": 0.1291, "gamma": 0.0102, "vega": 0.0478, "theta": -0.9518, "rho": 0.004, "theo": 1.2615, "change": 1.35, "open": 1.12, "high": 1.95, "low": 0.86, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T15:54:49", "percent_change": 225.0, "prev_day_close": 0.600000008940697}, {"option": "CI261106P00330000", "bid": 23.9, "bid_size": 24.0, "ask": 27.8, "ask_size": 8.0, "iv": 0.8321, "open_interest": 0.0, "volume": 0.0, "delta": -0.8695, "gamma": 0.0102, "vega": 0.0478, "theta": -0.9483, "rho": -0.032, "theo": 26.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "CI261106C00332500", "bid": 0.15, "bid_size": 40.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.8624, "open_interest": 3.0, "volume": 0.0, "delta": 0.1079, "gamma": 0.009, "vega": 0.0421, "theta": -0.8022, "rho": 0.0034, "theo": 1.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T15:51:11", "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "CI261106P00332500", "bid": 26.1, "bid_size": 23.0, "ask": 30.3, "ask_size": 7.0, "iv": 0.8509, "open_interest": 0.0, "volume": 0.0, "delta": -0.8907, "gamma": 0.009, "vega": 0.0421, "theta": -0.7985, "rho": -0.033, "theo": 28.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "CI261106C00335000", "bid": 0.3, "bid_size": 18.0, "ask": 1.05, "ask_size": 7.0, "iv": 0.8673, "open_interest": 15.0, "volume": 21.0, "delta": 0.0897, "gamma": 0.0078, "vega": 0.0368, "theta": -0.6701, "rho": 0.0028, "theo": 0.8169, "change": 0.38, "open": 0.7, "high": 1.02, "low": 0.7, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-04T15:58:18", "percent_change": 108.571, "prev_day_close": 0.349999994039536}, {"option": "CI261106P00335000", "bid": 28.2, "bid_size": 22.0, "ask": 32.4, "ask_size": 7.0, "iv": 0.7762, "open_interest": 0.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.0078, "vega": 0.0368, "theta": -0.6661, "rho": -0.0338, "theo": 30.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "CI261106C00337500", "bid": 0.25, "bid_size": 10.0, "ask": 2.8, "ask_size": 1.0, "iv": 1.1338, "open_interest": 0.0, "volume": 3.0, "delta": 0.0743, "gamma": 0.0067, "vega": 0.0319, "theta": -0.5554, "rho": 0.0023, "theo": 0.6553, "change": 0.19, "open": 0.55, "high": 0.59, "low": 0.55, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-11-04T14:47:31", "percent_change": 47.5, "prev_day_close": 0.400000005960464}, {"option": "CI261106P00337500", "bid": 30.5, "bid_size": 20.0, "ask": 34.7, "ask_size": 6.0, "iv": 0.7278, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0067, "vega": 0.0319, "theta": -0.5513, "rho": -0.0346, "theo": 33.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "CI261106C00340000", "bid": 0.5, "bid_size": 8.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.9181, "open_interest": 1693.0, "volume": 59.0, "delta": 0.0614, "gamma": 0.0058, "vega": 0.0275, "theta": -0.4575, "rho": 0.002, "theo": 0.525, "change": 0.3, "open": 0.4, "high": 0.53, "low": 0.4, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T15:51:28", "percent_change": 150.0, "prev_day_close": 0.199999997392297}, {"option": "CI261106P00340000", "bid": 32.7, "bid_size": 28.0, "ask": 37.2, "ask_size": 7.0, "iv": 0.6407, "open_interest": 3.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.0058, "vega": 0.0275, "theta": -0.4531, "rho": -0.0353, "theo": 35.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-10-26T10:40:15", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "CI261106C00342500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 13.0, "iv": 1.0594, "open_interest": 0.0, "volume": 10.0, "delta": 0.0505, "gamma": 0.0049, "vega": 0.0236, "theta": -0.3749, "rho": 0.0016, "theo": 0.4203, "change": 0.12, "open": 0.49, "high": 0.78, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-04T12:07:22", "percent_change": 34.2857, "prev_day_close": 0.349999994039536}, {"option": "CI261106P00342500", "bid": 35.2, "bid_size": 26.0, "ask": 39.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0049, "vega": 0.0236, "theta": -0.3702, "rho": -0.0359, "theo": 37.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "CI261106C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.8825, "open_interest": 7.0, "volume": 1.0, "delta": 0.0415, "gamma": 0.0042, "vega": 0.0202, "theta": -0.3059, "rho": 0.0013, "theo": 0.3363, "change": 0.1, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T09:42:45", "percent_change": 50.0, "prev_day_close": 0.200000002980232}, {"option": "CI261106P00345000", "bid": 37.5, "bid_size": 26.0, "ask": 42.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0042, "vega": 0.0201, "theta": -0.301, "rho": -0.0364, "theo": 40.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9000015258789}, {"option": "CI261106C00347500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 13.0, "iv": 1.1164, "open_interest": 1.0, "volume": 2.0, "delta": 0.034, "gamma": 0.0035, "vega": 0.0171, "theta": -0.2489, "rho": 0.0011, "theo": 0.2692, "change": 0.1, "open": 0.24, "high": 0.25, "low": 0.24, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T14:33:04", "percent_change": 66.6667, "prev_day_close": 0.150000005960464}, {"option": "CI261106P00347500", "bid": 40.0, "bid_size": 27.0, "ask": 44.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0035, "vega": 0.0171, "theta": -0.2436, "rho": -0.0369, "theo": 42.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "CI261106C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 17.0, "iv": 0.8919, "open_interest": 3.0, "volume": 110.0, "delta": 0.0279, "gamma": 0.003, "vega": 0.0145, "theta": -0.202, "rho": 0.0009, "theo": 0.2156, "change": 0.2, "open": 0.15, "high": 0.35, "low": 0.14, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:59:08", "percent_change": 200.0, "prev_day_close": 0.100000001490116}, {"option": "CI261106P00350000", "bid": 42.5, "bid_size": 25.0, "ask": 46.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.003, "vega": 0.0145, "theta": -0.1965, "rho": -0.0374, "theo": 45.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "CI261106C00352500", "bid": 0.05, "bid_size": 1.0, "ask": 2.3, "ask_size": 73.0, "iv": 1.3701, "open_interest": 0.0, "volume": 42.0, "delta": 0.0228, "gamma": 0.0025, "vega": 0.0123, "theta": -0.1638, "rho": 0.0007, "theo": 0.1728, "change": -0.215, "open": 0.37, "high": 0.65, "low": 0.14, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T15:45:58", "percent_change": -57.3333, "prev_day_close": 0.375}, {"option": "CI261106P00352500", "bid": 45.0, "bid_size": 28.0, "ask": 49.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0025, "vega": 0.0123, "theta": -0.1579, "rho": -0.0379, "theo": 47.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "CI261106C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 51.0, "iv": 1.1092, "open_interest": 3.0, "volume": 3.0, "delta": 0.0187, "gamma": 0.0021, "vega": 0.0104, "theta": -0.1326, "rho": 0.0006, "theo": 0.1387, "change": -0.225, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:37:57", "percent_change": -60.0, "prev_day_close": 0.375}, {"option": "CI261106P00355000", "bid": 47.5, "bid_size": 21.0, "ask": 51.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0021, "vega": 0.0104, "theta": -0.1265, "rho": -0.0383, "theo": 50.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "CI261106C00357500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 72.0, "iv": 1.2915, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0017, "vega": 0.0087, "theta": -0.1074, "rho": 0.0005, "theo": 0.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261106P00357500", "bid": 50.2, "bid_size": 18.0, "ask": 54.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0017, "vega": 0.0087, "theta": -0.1009, "rho": -0.0386, "theo": 52.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "CI261106C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 74.0, "iv": 1.2581, "open_interest": 3.0, "volume": 4.0, "delta": 0.0125, "gamma": 0.0014, "vega": 0.0073, "theta": -0.087, "rho": 0.0004, "theo": 0.0897, "change": -0.285, "open": 0.1, "high": 0.1, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T15:35:41", "percent_change": -76.0, "prev_day_close": 0.375}, {"option": "CI261106P00360000", "bid": 52.3, "bid_size": 29.0, "ask": 56.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0014, "vega": 0.0073, "theta": -0.0802, "rho": -0.039, "theo": 54.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "CI261106C00362500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.9395, "open_interest": 0.0, "volume": 1.0, "delta": 0.0103, "gamma": 0.0012, "vega": 0.0062, "theta": -0.0705, "rho": 0.0003, "theo": 0.0723, "change": -0.285, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T15:46:42", "percent_change": -76.0, "prev_day_close": 0.375}, {"option": "CI261106P00362500", "bid": 55.2, "bid_size": 18.0, "ask": 59.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0012, "vega": 0.0062, "theta": -0.0634, "rho": -0.0394, "theo": 57.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "CI261106C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 23.0, "iv": 1.3541, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.001, "vega": 0.0052, "theta": -0.0572, "rho": 0.0003, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261106P00365000", "bid": 57.2, "bid_size": 29.0, "ask": 61.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.001, "vega": 0.0052, "theta": -0.0498, "rho": -0.0397, "theo": 59.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.1000022888184}, {"option": "CI261106C00367500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0008, "vega": 0.0044, "theta": -0.0465, "rho": 0.0002, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261106P00367500", "bid": 59.7, "bid_size": 39.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0008, "vega": 0.0044, "theta": -0.0387, "rho": -0.04, "theo": 62.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "CI261106C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 25.0, "iv": 1.473, "open_interest": 20.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0007, "vega": 0.0036, "theta": -0.0378, "rho": 0.0002, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T13:02:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261106P00370000", "bid": 62.2, "bid_size": 35.0, "ask": 66.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0007, "vega": 0.0036, "theta": -0.0298, "rho": -0.0403, "theo": 64.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9500007629394}, {"option": "CI261106C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7576, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0005, "vega": 0.0026, "theta": -0.0252, "rho": 0.0001, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261106P00375000", "bid": 67.2, "bid_size": 37.0, "ask": 71.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0005, "vega": 0.0026, "theta": -0.0165, "rho": -0.0409, "theo": 69.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.1000022888184}, {"option": "CI261106C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8436, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0169, "rho": 0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261106P00380000", "bid": 72.2, "bid_size": 39.0, "ask": 76.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0076, "rho": -0.0415, "theo": 74.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0499992370606}, {"option": "CI261106C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9277, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0114, "rho": 0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261106P00385000", "bid": 77.2, "bid_size": 38.0, "ask": 81.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0015, "rho": -0.0421, "theo": 79.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0499992370606}, {"option": "CI261106C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0098, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0078, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CI261106P00390000", "bid": 82.2, "bid_size": 38.0, "ask": 86.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0002, "vega": 0.0009, "theta": 0.0, "rho": -0.0426, "theo": 84.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "CI261106C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8477, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0054, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261106P00395000", "bid": 87.2, "bid_size": 37.0, "ask": 91.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": -0.0432, "theo": 89.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "CI261113C00185000", "bid": 118.9, "bid_size": 20.0, "ask": 123.0, "ask_size": 2.0, "iv": 1.5962, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0031, "rho": 0.0049, "theo": 120.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.099998474121}, {"option": "CI261113P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 3.0, "iv": 1.9366, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0154, "rho": -0.0002, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CI261113C00190000", "bid": 113.5, "bid_size": 23.0, "ask": 117.8, "ask_size": 3.0, "iv": 1.3214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0073, "rho": 0.0096, "theo": 115.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "CI261113P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 1.8227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0037, "theta": -0.0184, "rho": -0.0002, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CI261113C00195000", "bid": 108.5, "bid_size": 24.0, "ask": 112.8, "ask_size": 1.0, "iv": 1.254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0117, "rho": 0.0118, "theo": 110.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.200000762939}, {"option": "CI261113P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 1.7628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0045, "theta": -0.022, "rho": -0.0003, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CI261113C00200000", "bid": 104.0, "bid_size": 13.0, "ask": 108.0, "ask_size": 2.0, "iv": 1.3941, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0003, "vega": 0.0045, "theta": -0.0169, "rho": 0.0146, "theo": 105.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.2999992370606}, {"option": "CI261113P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 1.7078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.0055, "theta": -0.0262, "rho": -0.0004, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CI261113C00205000", "bid": 98.9, "bid_size": 15.0, "ask": 103.0, "ask_size": 2.0, "iv": 1.3007, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0003, "vega": 0.006, "theta": -0.0234, "rho": 0.0189, "theo": 100.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.3500022888184}, {"option": "CI261113P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 2.0, "iv": 1.677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0003, "vega": 0.0067, "theta": -0.0312, "rho": -0.0004, "theo": 0.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261113C00210000", "bid": 94.0, "bid_size": 15.0, "ask": 98.0, "ask_size": 2.0, "iv": 1.2308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0004, "vega": 0.0074, "theta": -0.0298, "rho": 0.0204, "theo": 95.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.4000015258789}, {"option": "CI261113P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 2.0, "iv": 1.6031, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0004, "vega": 0.0082, "theta": -0.0372, "rho": -0.0006, "theo": 0.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CI261113C00215000", "bid": 88.6, "bid_size": 19.0, "ask": 93.0, "ask_size": 2.0, "iv": 0.9998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0005, "vega": 0.0095, "theta": -0.0376, "rho": 0.025, "theo": 90.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.3500022888184}, {"option": "CI261113P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 1.4628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0004, "vega": 0.01, "theta": -0.0443, "rho": -0.0007, "theo": 0.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261113C00220000", "bid": 84.0, "bid_size": 14.0, "ask": 88.0, "ask_size": 2.0, "iv": 1.1139, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0006, "vega": 0.0116, "theta": -0.0459, "rho": 0.0268, "theo": 85.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.3500022888184}, {"option": "CI261113P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 1.3491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0006, "vega": 0.0121, "theta": -0.0528, "rho": -0.0009, "theo": 0.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261113C00225000", "bid": 79.0, "bid_size": 15.0, "ask": 83.2, "ask_size": 1.0, "iv": 1.0802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0007, "vega": 0.0144, "theta": -0.0557, "rho": 0.0299, "theo": 80.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.1499977111816}, {"option": "CI261113P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 4.0, "iv": 1.2781, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0007, "vega": 0.0148, "theta": -0.0629, "rho": -0.0011, "theo": 0.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CI261113C00230000", "bid": 73.8, "bid_size": 16.0, "ask": 78.0, "ask_size": 1.0, "iv": 0.9463, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0009, "vega": 0.0177, "theta": -0.0678, "rho": 0.0326, "theo": 75.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3999996185303}, {"option": "CI261113P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.248, "open_interest": 6.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0009, "vega": 0.018, "theta": -0.0749, "rho": -0.0014, "theo": 0.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-10-12T12:19:03", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CI261113C00235000", "bid": 69.1, "bid_size": 15.0, "ask": 73.0, "ask_size": 7.0, "iv": 0.9326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0012, "vega": 0.0217, "theta": -0.0819, "rho": 0.0355, "theo": 70.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4500007629394}, {"option": "CI261113P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 7.0, "iv": 1.0775, "open_interest": 2.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0011, "vega": 0.0219, "theta": -0.0892, "rho": -0.0017, "theo": 0.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T11:48:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261113C00240000", "bid": 64.5, "bid_size": 5.0, "ask": 67.0, "ask_size": 5.0, "iv": 0.7631, "open_interest": 0.0, "volume": 1.0, "delta": 0.9762, "gamma": 0.0015, "vega": 0.0265, "theta": -0.0992, "rho": 0.0378, "theo": 65.8269, "change": 11.55, "open": 67.0, "high": 67.0, "low": 67.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-11-04T15:59:06", "percent_change": 20.8296, "prev_day_close": 55.4500007629394}, {"option": "CI261113P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 7.0, "iv": 1.0117, "open_interest": 431.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0014, "vega": 0.0267, "theta": -0.1061, "rho": -0.0022, "theo": 0.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-28T14:53:58", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CI261113C00245000", "bid": 59.2, "bid_size": 14.0, "ask": 63.2, "ask_size": 7.0, "iv": 0.8427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0018, "vega": 0.0323, "theta": -0.1196, "rho": 0.0405, "theo": 60.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "CI261113P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 7.0, "iv": 0.9462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0018, "vega": 0.0325, "theta": -0.1261, "rho": -0.0027, "theo": 0.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CI261113C00250000", "bid": 54.2, "bid_size": 14.0, "ask": 58.3, "ask_size": 7.0, "iv": 0.789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0023, "vega": 0.0394, "theta": -0.1436, "rho": 0.0427, "theo": 56.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "CI261113P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 0.8891, "open_interest": 17.0, "volume": 1.0, "delta": -0.0377, "gamma": 0.0023, "vega": 0.0395, "theta": -0.1496, "rho": -0.0034, "theo": 0.5421, "change": -1.25, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:53:03", "percent_change": -86.2069, "prev_day_close": 1.45000004768372}, {"option": "CI261113C00252500", "bid": 51.7, "bid_size": 17.0, "ask": 55.7, "ask_size": 6.0, "iv": 0.746, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0026, "vega": 0.0434, "theta": -0.1572, "rho": 0.0441, "theo": 53.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "CI261113P00252500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 7.0, "iv": 0.8582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0026, "vega": 0.0435, "theta": -0.1629, "rho": -0.0038, "theo": 0.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "CI261113C00255000", "bid": 49.2, "bid_size": 14.0, "ask": 53.2, "ask_size": 1.0, "iv": 0.7141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0029, "vega": 0.048, "theta": -0.1717, "rho": 0.0461, "theo": 51.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "CI261113P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.9647, "open_interest": 3.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0029, "vega": 0.048, "theta": -0.1772, "rho": -0.0044, "theo": 0.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-10-22T13:48:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CI261113C00257500", "bid": 46.8, "bid_size": 10.0, "ask": 51.0, "ask_size": 1.0, "iv": 0.702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0033, "vega": 0.0528, "theta": -0.1874, "rho": 0.0466, "theo": 48.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "CI261113P00257500", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.9205, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0032, "vega": 0.0529, "theta": -0.1926, "rho": -0.0048, "theo": 0.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "CI261113C00260000", "bid": 44.4, "bid_size": 11.0, "ask": 48.7, "ask_size": 1.0, "iv": 0.7125, "open_interest": 0.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0037, "vega": 0.0581, "theta": -0.2043, "rho": 0.0478, "theo": 46.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "CI261113P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.8478, "open_interest": 1.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0036, "vega": 0.0581, "theta": -0.2092, "rho": -0.0055, "theo": 0.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T10:08:48", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "CI261113C00262500", "bid": 42.0, "bid_size": 10.0, "ask": 46.0, "ask_size": 1.0, "iv": 0.6712, "open_interest": 0.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0041, "vega": 0.064, "theta": -0.2224, "rho": 0.0495, "theo": 44.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9499988555908}, {"option": "CI261113P00262500", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.844, "open_interest": 0.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0041, "vega": 0.0639, "theta": -0.2269, "rho": -0.0062, "theo": 1.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "CI261113C00265000", "bid": 39.5, "bid_size": 15.0, "ask": 44.0, "ask_size": 3.0, "iv": 0.653, "open_interest": 1.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0046, "vega": 0.0702, "theta": -0.2416, "rho": 0.0502, "theo": 41.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.04, "last_trade_time": "2026-10-15T12:25:35", "percent_change": 0.0, "prev_day_close": 31.6999988555908}, {"option": "CI261113P00265000", "bid": 0.05, "bid_size": 38.0, "ask": 4.5, "ask_size": 2.0, "iv": 0.7979, "open_interest": 3.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0046, "vega": 0.0702, "theta": -0.2459, "rho": -0.0069, "theo": 1.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-22T13:48:02", "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "CI261113C00267500", "bid": 37.5, "bid_size": 1.0, "ask": 41.5, "ask_size": 1.0, "iv": 0.6721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.0051, "vega": 0.0769, "theta": -0.2621, "rho": 0.0516, "theo": 39.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "CI261113P00267500", "bid": 0.05, "bid_size": 45.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.7548, "open_interest": 19.0, "volume": 0.0, "delta": -0.088, "gamma": 0.0051, "vega": 0.0769, "theta": -0.2661, "rho": -0.0079, "theo": 1.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-10-30T10:17:09", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "CI261113C00270000", "bid": 35.0, "bid_size": 9.0, "ask": 39.1, "ask_size": 1.0, "iv": 0.6426, "open_interest": 0.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.0057, "vega": 0.0843, "theta": -0.2837, "rho": 0.0524, "theo": 36.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "CI261113P00270000", "bid": 0.1, "bid_size": 51.0, "ask": 2.6, "ask_size": 15.0, "iv": 0.6194, "open_interest": 23.0, "volume": 0.0, "delta": -0.0994, "gamma": 0.0057, "vega": 0.0842, "theta": -0.2875, "rho": -0.009, "theo": 1.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-03T13:37:52", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "CI261113C00272500", "bid": 33.0, "bid_size": 1.0, "ask": 36.7, "ask_size": 6.0, "iv": 0.6398, "open_interest": 0.0, "volume": 0.0, "delta": 0.8868, "gamma": 0.0064, "vega": 0.092, "theta": -0.3064, "rho": 0.0532, "theo": 34.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "CI261113P00272500", "bid": 0.05, "bid_size": 52.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.6382, "open_interest": 0.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0064, "vega": 0.092, "theta": -0.31, "rho": -0.0099, "theo": 1.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "CI261113C00275000", "bid": 30.5, "bid_size": 11.0, "ask": 34.6, "ask_size": 6.0, "iv": 0.623, "open_interest": 6.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0071, "vega": 0.1003, "theta": -0.3302, "rho": 0.0543, "theo": 32.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.25, "last_trade_time": "2026-10-16T12:19:58", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "CI261113P00275000", "bid": 0.55, "bid_size": 44.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.6168, "open_interest": 19.0, "volume": 15.0, "delta": -0.127, "gamma": 0.0071, "vega": 0.1003, "theta": -0.3334, "rho": -0.0113, "theo": 1.9086, "change": -0.585, "open": 1.84, "high": 3.24, "low": 1.84, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-04T13:46:16", "percent_change": -22.7184, "prev_day_close": 2.57499992847443}, {"option": "CI261113C00277500", "bid": 28.5, "bid_size": 1.0, "ask": 32.5, "ask_size": 6.0, "iv": 0.6264, "open_interest": 0.0, "volume": 0.0, "delta": 0.8557, "gamma": 0.0078, "vega": 0.1091, "theta": -0.3547, "rho": 0.0546, "theo": 30.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "CI261113P00277500", "bid": 0.6, "bid_size": 44.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6494, "open_interest": 1.0, "volume": 0.0, "delta": -0.1435, "gamma": 0.0078, "vega": 0.1091, "theta": -0.3577, "rho": -0.0125, "theo": 2.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-27T15:24:16", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "CI261113C00280000", "bid": 26.0, "bid_size": 15.0, "ask": 30.0, "ask_size": 7.0, "iv": 0.587, "open_interest": 36.0, "volume": 0.0, "delta": 0.8372, "gamma": 0.0087, "vega": 0.1181, "theta": -0.3798, "rho": 0.0554, "theo": 28.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-02T10:19:27", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "CI261113P00280000", "bid": 1.15, "bid_size": 34.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6318, "open_interest": 21.0, "volume": 10.0, "delta": -0.162, "gamma": 0.0086, "vega": 0.1181, "theta": -0.3826, "rho": -0.0143, "theo": 2.4925, "change": -1.8, "open": 2.57, "high": 2.57, "low": 2.05, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T15:56:11", "percent_change": -46.7533, "prev_day_close": 3.85000014305115}, {"option": "CI261113C00282500", "bid": 24.0, "bid_size": 6.0, "ask": 28.1, "ask_size": 6.0, "iv": 0.5912, "open_interest": 0.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.0095, "vega": 0.1276, "theta": -0.4052, "rho": 0.055, "theo": 25.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "CI261113P00282500", "bid": 1.05, "bid_size": 46.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.5712, "open_interest": 0.0, "volume": 0.0, "delta": -0.1827, "gamma": 0.0095, "vega": 0.1275, "theta": -0.4077, "rho": -0.0163, "theo": 2.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "CI261113C00285000", "bid": 22.0, "bid_size": 1.0, "ask": 25.9, "ask_size": 7.0, "iv": 0.579, "open_interest": 4.0, "volume": 3.0, "delta": 0.7934, "gamma": 0.0104, "vega": 0.137, "theta": -0.4304, "rho": 0.0554, "theo": 23.7893, "change": 3.59, "open": 19.09, "high": 19.09, "low": 19.09, "tick": "no_change", "last_trade_price": 19.09, "last_trade_time": "2026-11-04T10:25:20", "percent_change": 23.1613, "prev_day_close": 15.5}, {"option": "CI261113P00285000", "bid": 1.0, "bid_size": 96.0, "ask": 4.8, "ask_size": 22.0, "iv": 0.5399, "open_interest": 7.0, "volume": 1.0, "delta": -0.2057, "gamma": 0.0104, "vega": 0.137, "theta": -0.4327, "rho": -0.0179, "theo": 3.2672, "change": -2.1, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T12:50:16", "percent_change": -38.8889, "prev_day_close": 5.39999985694885}, {"option": "CI261113C00287500", "bid": 20.0, "bid_size": 5.0, "ask": 23.9, "ask_size": 7.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": 0.7679, "gamma": 0.0113, "vega": 0.1466, "theta": -0.455, "rho": 0.0546, "theo": 21.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "CI261113P00287500", "bid": 2.2, "bid_size": 80.0, "ask": 5.3, "ask_size": 12.0, "iv": 0.5582, "open_interest": 0.0, "volume": 0.0, "delta": -0.2312, "gamma": 0.0113, "vega": 0.1465, "theta": -0.4571, "rho": -0.0204, "theo": 3.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "CI261113C00290000", "bid": 18.3, "bid_size": 10.0, "ask": 22.0, "ask_size": 7.0, "iv": 0.5702, "open_interest": 17.0, "volume": 0.0, "delta": 0.7398, "gamma": 0.0122, "vega": 0.1557, "theta": -0.4784, "rho": 0.0541, "theo": 19.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.39, "last_trade_time": "2026-11-03T10:12:41", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CI261113P00290000", "bid": 2.75, "bid_size": 80.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.5511, "open_interest": 2.0, "volume": 0.0, "delta": -0.2593, "gamma": 0.0122, "vega": 0.1557, "theta": -0.4803, "rho": -0.0223, "theo": 4.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-10-26T10:12:05", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "CI261113C00292500", "bid": 16.5, "bid_size": 19.0, "ask": 19.8, "ask_size": 7.0, "iv": 0.5531, "open_interest": 0.0, "volume": 1.0, "delta": 0.7092, "gamma": 0.0131, "vega": 0.1646, "theta": -0.5, "rho": 0.0529, "theo": 17.9469, "change": 5.52, "open": 16.92, "high": 16.92, "low": 16.92, "tick": "up", "last_trade_price": 16.92, "last_trade_time": "2026-11-04T11:24:03", "percent_change": 48.4211, "prev_day_close": 11.4000000953674}, {"option": "CI261113P00292500", "bid": 3.1, "bid_size": 83.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": -0.2899, "gamma": 0.0131, "vega": 0.1645, "theta": -0.5017, "rho": -0.0253, "theo": 4.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "CI261113C00295000", "bid": 14.8, "bid_size": 21.0, "ask": 18.1, "ask_size": 7.0, "iv": 0.5499, "open_interest": 22.0, "volume": 1.0, "delta": 0.6761, "gamma": 0.014, "vega": 0.1725, "theta": -0.519, "rho": 0.0515, "theo": 16.164, "change": 8.6, "open": 18.6, "high": 18.6, "low": 18.6, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-11-04T15:37:22", "percent_change": 86.0, "prev_day_close": 10.0}, {"option": "CI261113P00295000", "bid": 4.4, "bid_size": 60.0, "ask": 7.3, "ask_size": 12.0, "iv": 0.546, "open_interest": 10.0, "volume": 0.0, "delta": -0.323, "gamma": 0.014, "vega": 0.1725, "theta": -0.5205, "rho": -0.0275, "theo": 5.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-03T15:45:38", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "CI261113C00297500", "bid": 13.0, "bid_size": 22.0, "ask": 16.5, "ask_size": 7.0, "iv": 0.5419, "open_interest": 5.0, "volume": 0.0, "delta": 0.6407, "gamma": 0.0147, "vega": 0.1794, "theta": -0.5349, "rho": 0.0497, "theo": 14.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-03T11:45:07", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "CI261113P00297500", "bid": 4.5, "bid_size": 87.0, "ask": 8.1, "ask_size": 13.0, "iv": 0.5187, "open_interest": 4.0, "volume": 0.0, "delta": -0.3584, "gamma": 0.0147, "vega": 0.1795, "theta": -0.5361, "rho": -0.03, "theo": 6.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-02T11:15:30", "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "CI261113C00300000", "bid": 11.5, "bid_size": 23.0, "ask": 14.8, "ask_size": 1.0, "iv": 0.5347, "open_interest": 17.0, "volume": 0.0, "delta": 0.6034, "gamma": 0.0153, "vega": 0.185, "theta": -0.5468, "rho": 0.0476, "theo": 12.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-02T10:01:32", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "CI261113P00300000", "bid": 5.8, "bid_size": 31.0, "ask": 9.4, "ask_size": 2.0, "iv": 0.534, "open_interest": 4.0, "volume": 0.0, "delta": -0.3958, "gamma": 0.0153, "vega": 0.185, "theta": -0.5478, "rho": -0.0333, "theo": 7.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-11-02T11:15:30", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "CI261113C00302500", "bid": 10.0, "bid_size": 42.0, "ask": 13.6, "ask_size": 12.0, "iv": 0.5359, "open_interest": 2.0, "volume": 0.0, "delta": 0.5645, "gamma": 0.0158, "vega": 0.189, "theta": -0.5543, "rho": 0.0452, "theo": 11.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T12:53:27", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "CI261113P00302500", "bid": 7.2, "bid_size": 41.0, "ask": 9.8, "ask_size": 13.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": -0.4347, "gamma": 0.0158, "vega": 0.189, "theta": -0.5551, "rho": -0.0355, "theo": 8.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "CI261113C00305000", "bid": 8.5, "bid_size": 46.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.5216, "open_interest": 6.0, "volume": 4.0, "delta": 0.5246, "gamma": 0.0161, "vega": 0.1911, "theta": -0.5569, "rho": 0.0426, "theo": 10.0738, "change": 4.22, "open": 9.5, "high": 9.97, "low": 9.5, "tick": "up", "last_trade_price": 9.97, "last_trade_time": "2026-11-04T14:55:46", "percent_change": 73.3913, "prev_day_close": 5.75}, {"option": "CI261113P00305000", "bid": 8.0, "bid_size": 59.0, "ask": 11.1, "ask_size": 12.0, "iv": 0.5133, "open_interest": 0.0, "volume": 2.0, "delta": -0.4746, "gamma": 0.0161, "vega": 0.1911, "theta": -0.5575, "rho": -0.0394, "theo": 9.5317, "change": -5.8, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-04T14:55:46", "percent_change": -37.6623, "prev_day_close": 15.4000000953674}, {"option": "CI261113C00307500", "bid": 7.5, "bid_size": 45.0, "ask": 10.8, "ask_size": 13.0, "iv": 0.5258, "open_interest": 0.0, "volume": 10.0, "delta": 0.4842, "gamma": 0.0162, "vega": 0.1913, "theta": -0.5546, "rho": 0.0397, "theo": 8.8409, "change": 4.8, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-04T15:28:36", "percent_change": 96.0, "prev_day_close": 5.0}, {"option": "CI261113P00307500", "bid": 9.4, "bid_size": 53.0, "ask": 12.3, "ask_size": 12.0, "iv": 0.5124, "open_interest": 0.0, "volume": 0.0, "delta": -0.515, "gamma": 0.0162, "vega": 0.1913, "theta": -0.5549, "rho": -0.0414, "theo": 10.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "CI261113C00310000", "bid": 6.5, "bid_size": 43.0, "ask": 9.6, "ask_size": 12.0, "iv": 0.5249, "open_interest": 9.0, "volume": 4.0, "delta": 0.4441, "gamma": 0.0161, "vega": 0.1896, "theta": -0.5474, "rho": 0.0368, "theo": 7.7278, "change": 3.3, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-04T15:27:47", "percent_change": 67.3469, "prev_day_close": 4.89999985694885}, {"option": "CI261113P00310000", "bid": 10.7, "bid_size": 58.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": -0.5552, "gamma": 0.0161, "vega": 0.1896, "theta": -0.5475, "rho": -0.0451, "theo": 12.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "CI261113C00312500", "bid": 5.1, "bid_size": 45.0, "ask": 8.7, "ask_size": 12.0, "iv": 0.5161, "open_interest": 2.0, "volume": 0.0, "delta": 0.4048, "gamma": 0.0158, "vega": 0.1861, "theta": -0.5355, "rho": 0.0338, "theo": 6.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-11-02T11:39:48", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "CI261113P00312500", "bid": 12.0, "bid_size": 66.0, "ask": 15.1, "ask_size": 12.0, "iv": 0.4999, "open_interest": 0.0, "volume": 0.0, "delta": -0.5945, "gamma": 0.0158, "vega": 0.1861, "theta": -0.5353, "rho": -0.0469, "theo": 13.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "CI261113C00315000", "bid": 4.5, "bid_size": 44.0, "ask": 7.7, "ask_size": 13.0, "iv": 0.5212, "open_interest": 31.0, "volume": 9.0, "delta": 0.367, "gamma": 0.0154, "vega": 0.1808, "theta": -0.5195, "rho": 0.0308, "theo": 5.8513, "change": 2.85, "open": 6.0, "high": 6.2, "low": 6.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T15:52:17", "percent_change": 85.0746, "prev_day_close": 3.34999990463257}, {"option": "CI261113P00315000", "bid": 13.5, "bid_size": 62.0, "ask": 16.6, "ask_size": 7.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": -0.6324, "gamma": 0.0154, "vega": 0.1808, "theta": -0.5191, "rho": -0.05, "theo": 15.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "CI261113C00317500", "bid": 3.5, "bid_size": 44.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": 0.331, "gamma": 0.0148, "vega": 0.1742, "theta": -0.5001, "rho": 0.028, "theo": 5.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "CI261113P00317500", "bid": 15.0, "bid_size": 45.0, "ask": 18.1, "ask_size": 7.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": -0.6684, "gamma": 0.0148, "vega": 0.1742, "theta": -0.4994, "rho": -0.0516, "theo": 17.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "CI261113C00320000", "bid": 2.5, "bid_size": 46.0, "ask": 6.2, "ask_size": 12.0, "iv": 0.5078, "open_interest": 1.0, "volume": 30.0, "delta": 0.2974, "gamma": 0.014, "vega": 0.1664, "theta": -0.478, "rho": 0.0252, "theo": 4.4001, "change": 1.265, "open": 3.48, "high": 3.48, "low": 3.19, "tick": "down", "last_trade_price": 3.19, "last_trade_time": "2026-11-04T13:32:00", "percent_change": 65.7143, "prev_day_close": 1.92500001192093}, {"option": "CI261113P00320000", "bid": 17.0, "bid_size": 29.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.4898, "open_interest": 0.0, "volume": 0.0, "delta": -0.7021, "gamma": 0.0141, "vega": 0.1664, "theta": -0.4771, "rho": -0.0522, "theo": 18.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "CI261113C00322500", "bid": 2.0, "bid_size": 45.0, "ask": 5.6, "ask_size": 13.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": 0.2663, "gamma": 0.0132, "vega": 0.1579, "theta": -0.4541, "rho": 0.0227, "theo": 3.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "CI261113P00322500", "bid": 18.8, "bid_size": 40.0, "ask": 21.8, "ask_size": 7.0, "iv": 0.4843, "open_interest": 0.0, "volume": 0.0, "delta": -0.7332, "gamma": 0.0133, "vega": 0.1579, "theta": -0.4528, "rho": -0.055, "theo": 20.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "CI261113C00325000", "bid": 1.5, "bid_size": 48.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.5103, "open_interest": 17.0, "volume": 4.0, "delta": 0.2378, "gamma": 0.0124, "vega": 0.1488, "theta": -0.4289, "rho": 0.0203, "theo": 3.3059, "change": 0.925, "open": 2.7, "high": 3.2, "low": 2.7, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T15:49:24", "percent_change": 40.6593, "prev_day_close": 2.27500003576279}, {"option": "CI261113P00325000", "bid": 20.8, "bid_size": 28.0, "ask": 24.0, "ask_size": 7.0, "iv": 0.4935, "open_interest": 0.0, "volume": 0.0, "delta": -0.7618, "gamma": 0.0124, "vega": 0.1486, "theta": -0.4275, "rho": -0.0549, "theo": 22.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "CI261113C00327500", "bid": 1.0, "bid_size": 47.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.5168, "open_interest": 0.0, "volume": 0.0, "delta": 0.212, "gamma": 0.0115, "vega": 0.1395, "theta": -0.4033, "rho": 0.0182, "theo": 2.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "CI261113P00327500", "bid": 22.8, "bid_size": 16.0, "ask": 25.9, "ask_size": 7.0, "iv": 0.4877, "open_interest": 0.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.0115, "vega": 0.1394, "theta": -0.4015, "rho": -0.0572, "theo": 24.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "CI261113C00330000", "bid": 1.3, "bid_size": 43.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.5463, "open_interest": 2.0, "volume": 0.0, "delta": 0.1887, "gamma": 0.0106, "vega": 0.1301, "theta": -0.3777, "rho": 0.0162, "theo": 2.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-03T11:31:36", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "CI261113P00330000", "bid": 24.5, "bid_size": 26.0, "ask": 29.0, "ask_size": 4.0, "iv": 0.5122, "open_interest": 0.0, "volume": 0.0, "delta": -0.811, "gamma": 0.0106, "vega": 0.13, "theta": -0.3757, "rho": -0.0568, "theo": 26.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1500015258789}, {"option": "CI261113C00332500", "bid": 0.05, "bid_size": 26.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.5155, "open_interest": 0.0, "volume": 0.0, "delta": 0.1679, "gamma": 0.0098, "vega": 0.121, "theta": -0.3526, "rho": 0.0144, "theo": 2.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499994635582}, {"option": "CI261113P00332500", "bid": 27.0, "bid_size": 11.0, "ask": 31.0, "ask_size": 1.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": -0.8318, "gamma": 0.0098, "vega": 0.1207, "theta": -0.3502, "rho": -0.0581, "theo": 29.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "CI261113C00335000", "bid": 0.7, "bid_size": 43.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.4725, "open_interest": 9.0, "volume": 0.0, "delta": 0.1494, "gamma": 0.0089, "vega": 0.1121, "theta": -0.3283, "rho": 0.0128, "theo": 1.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-10-20T09:34:53", "percent_change": 0.0, "prev_day_close": 1.57500002533197}, {"option": "CI261113P00335000", "bid": 29.0, "bid_size": 33.0, "ask": 32.6, "ask_size": 7.0, "iv": 0.4867, "open_interest": 1.0, "volume": 0.0, "delta": -0.8504, "gamma": 0.009, "vega": 0.1119, "theta": -0.3257, "rho": -0.0588, "theo": 31.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-10-22T14:50:26", "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "CI261113C00337500", "bid": 0.25, "bid_size": 45.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.5508, "open_interest": 0.0, "volume": 1.0, "delta": 0.133, "gamma": 0.0082, "vega": 0.1035, "theta": -0.3051, "rho": 0.0114, "theo": 1.6585, "change": 0.125, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T14:27:06", "percent_change": 8.19672, "prev_day_close": 1.5249999538064}, {"option": "CI261113P00337500", "bid": 31.0, "bid_size": 42.0, "ask": 35.3, "ask_size": 7.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": -0.8669, "gamma": 0.0082, "vega": 0.1031, "theta": -0.3021, "rho": -0.0578, "theo": 33.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "CI261113C00340000", "bid": 0.4, "bid_size": 50.0, "ask": 2.9, "ask_size": 15.0, "iv": 0.5711, "open_interest": 1.0, "volume": 75.0, "delta": 0.1184, "gamma": 0.0074, "vega": 0.0956, "theta": -0.2831, "rho": 0.0102, "theo": 1.4547, "change": -0.35, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T15:04:01", "percent_change": -25.0, "prev_day_close": 1.40000000037253}, {"option": "CI261113P00340000", "bid": 33.5, "bid_size": 19.0, "ask": 37.4, "ask_size": 7.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": -0.8815, "gamma": 0.0075, "vega": 0.0954, "theta": -0.2798, "rho": -0.0596, "theo": 35.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "CI261113C00342500", "bid": 0.1, "bid_size": 44.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.585, "open_interest": 0.0, "volume": 0.0, "delta": 0.1055, "gamma": 0.0068, "vega": 0.088, "theta": -0.2624, "rho": 0.0091, "theo": 1.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CI261113P00342500", "bid": 36.0, "bid_size": 18.0, "ask": 39.8, "ask_size": 6.0, "iv": 0.5189, "open_interest": 0.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0068, "vega": 0.0875, "theta": -0.2588, "rho": -0.0574, "theo": 38.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "CI261113C00345000", "bid": 0.05, "bid_size": 28.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.6028, "open_interest": 5.0, "volume": 0.0, "delta": 0.0942, "gamma": 0.0062, "vega": 0.081, "theta": -0.2431, "rho": 0.0081, "theo": 1.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-22T11:15:37", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CI261113P00345000", "bid": 38.0, "bid_size": 30.0, "ask": 42.5, "ask_size": 4.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.0062, "vega": 0.0806, "theta": -0.2392, "rho": -0.058, "theo": 40.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "CI261113C00347500", "bid": 0.05, "bid_size": 28.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.6225, "open_interest": 0.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0056, "vega": 0.0746, "theta": -0.225, "rho": 0.0072, "theo": 0.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CI261113P00347500", "bid": 40.5, "bid_size": 23.0, "ask": 44.7, "ask_size": 2.0, "iv": 0.5217, "open_interest": 0.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.0056, "vega": 0.0743, "theta": -0.2208, "rho": -0.0581, "theo": 42.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "CI261113C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.6384, "open_interest": 0.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.0051, "vega": 0.0685, "theta": -0.2084, "rho": 0.0065, "theo": 0.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CI261113P00350000", "bid": 43.0, "bid_size": 21.0, "ask": 47.0, "ask_size": 1.0, "iv": 0.5262, "open_interest": 0.0, "volume": 0.0, "delta": -0.9247, "gamma": 0.0051, "vega": 0.0679, "theta": -0.2038, "rho": -0.0564, "theo": 45.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1999988555908}, {"option": "CI261113C00352500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 3.0, "iv": 0.6564, "open_interest": 0.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.0046, "vega": 0.0631, "theta": -0.1929, "rho": 0.0058, "theo": 0.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CI261113P00352500", "bid": 45.0, "bid_size": 30.0, "ask": 49.5, "ask_size": 2.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": -0.9325, "gamma": 0.0046, "vega": 0.0625, "theta": -0.1881, "rho": -0.0566, "theo": 47.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "CI261113C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 4.0, "iv": 0.6769, "open_interest": 1.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0042, "vega": 0.058, "theta": -0.1786, "rho": 0.0052, "theo": 0.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-19T12:48:45", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CI261113P00355000", "bid": 47.5, "bid_size": 34.0, "ask": 52.0, "ask_size": 4.0, "iv": 0.5103, "open_interest": 0.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0042, "vega": 0.0576, "theta": -0.1735, "rho": -0.0573, "theo": 50.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "CI261113C00357500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 4.0, "iv": 0.6969, "open_interest": 0.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0038, "vega": 0.0534, "theta": -0.1655, "rho": 0.0047, "theo": 0.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CI261113P00357500", "bid": 50.0, "bid_size": 33.0, "ask": 54.5, "ask_size": 3.0, "iv": 0.5301, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0038, "vega": 0.0527, "theta": -0.1601, "rho": -0.0538, "theo": 52.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "CI261113C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 3.0, "iv": 0.7164, "open_interest": 0.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0034, "vega": 0.0491, "theta": -0.1534, "rho": 0.0042, "theo": 0.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CI261113P00360000", "bid": 52.5, "bid_size": 36.0, "ask": 57.0, "ask_size": 4.0, "iv": 0.5496, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0035, "vega": 0.0483, "theta": -0.1479, "rho": -0.0538, "theo": 54.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1000003814697}, {"option": "CI261113C00362500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3.0, "iv": 0.7353, "open_interest": 0.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0031, "vega": 0.0453, "theta": -0.1422, "rho": 0.0038, "theo": 0.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CI261113P00362500", "bid": 55.0, "bid_size": 36.0, "ask": 59.5, "ask_size": 7.0, "iv": 0.5339, "open_interest": 0.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0032, "vega": 0.0446, "theta": -0.1366, "rho": -0.0546, "theo": 57.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5499992370606}, {"option": "CI261113C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.7575, "open_interest": 0.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0028, "vega": 0.0418, "theta": -0.132, "rho": 0.0034, "theo": 0.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CI261113P00365000", "bid": 57.5, "bid_size": 36.0, "ask": 62.0, "ask_size": 6.0, "iv": 0.588, "open_interest": 0.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0029, "vega": 0.0412, "theta": -0.1263, "rho": -0.0532, "theo": 59.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "CI261113C00367500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.7756, "open_interest": 0.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0026, "vega": 0.0385, "theta": -0.1226, "rho": 0.0031, "theo": 0.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CI261113P00367500", "bid": 59.8, "bid_size": 36.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0026, "vega": 0.0374, "theta": -0.1168, "rho": -0.0501, "theo": 62.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "CI261113C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.7971, "open_interest": 0.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0024, "vega": 0.0356, "theta": -0.114, "rho": 0.0028, "theo": 0.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CI261113P00370000", "bid": 62.3, "bid_size": 38.0, "ask": 66.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0024, "vega": 0.0344, "theta": -0.1084, "rho": -0.0499, "theo": 64.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0499992370606}, {"option": "CI261113C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.8352, "open_interest": 0.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.002, "vega": 0.0304, "theta": -0.0987, "rho": 0.0023, "theo": 0.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CI261113P00375000", "bid": 67.2, "bid_size": 38.0, "ask": 71.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.002, "vega": 0.0297, "theta": -0.0934, "rho": -0.0493, "theo": 69.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.9500007629394}, {"option": "CI261113C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.8721, "open_interest": 0.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0017, "vega": 0.0261, "theta": -0.0858, "rho": 0.0019, "theo": 0.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CI261113P00380000", "bid": 72.2, "bid_size": 38.0, "ask": 76.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0017, "vega": 0.0245, "theta": -0.0809, "rho": -0.0439, "theo": 74.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.8999977111816}, {"option": "CI261113C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.9121, "open_interest": 0.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0014, "vega": 0.0225, "theta": -0.0748, "rho": 0.0016, "theo": 0.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CI261113P00385000", "bid": 77.2, "bid_size": 38.0, "ask": 81.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0015, "vega": 0.0213, "theta": -0.0704, "rho": -0.0447, "theo": 79.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "CI261113C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9467, "open_interest": 0.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0012, "vega": 0.0194, "theta": -0.0655, "rho": 0.0014, "theo": 0.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CI261113P00390000", "bid": 82.0, "bid_size": 37.0, "ask": 86.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0013, "vega": 0.0181, "theta": -0.0613, "rho": -0.0368, "theo": 84.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9500007629394}, {"option": "CI261113C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9847, "open_interest": 0.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.001, "vega": 0.0169, "theta": -0.0576, "rho": 0.0012, "theo": 0.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CI261113P00395000", "bid": 87.0, "bid_size": 37.0, "ask": 91.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0011, "vega": 0.0149, "theta": -0.0526, "rho": -0.0357, "theo": 89.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.9000015258789}, {"option": "CI261120C00175000", "bid": 129.1, "bid_size": 18.0, "ask": 133.1, "ask_size": 1.0, "iv": 1.3087, "open_interest": 3.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.0855, "theo": 130.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.85, "last_trade_time": "2026-09-25T13:31:16", "percent_change": 0.0, "prev_day_close": 120.299999237061}, {"option": "CI261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 4.0, "iv": 1.5482, "open_interest": 5.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0016, "theta": -0.0036, "rho": -0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-25T13:15:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261120C00180000", "bid": 124.0, "bid_size": 26.0, "ask": 128.3, "ask_size": 2.0, "iv": 1.2653, "open_interest": 13.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0021, "theta": 0.0, "rho": 0.0881, "theo": 125.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.04, "last_trade_time": "2026-09-25T13:31:11", "percent_change": 0.0, "prev_day_close": 115.600002288818}, {"option": "CI261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 4.0, "iv": 1.4805, "open_interest": 4.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0046, "rho": -0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-09-25T13:31:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261120C00185000", "bid": 119.0, "bid_size": 26.0, "ask": 123.2, "ask_size": 1.0, "iv": 1.1839, "open_interest": 2.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0027, "theta": 0.0, "rho": 0.0907, "theo": 120.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.29, "last_trade_time": "2026-09-25T13:15:07", "percent_change": 0.0, "prev_day_close": 110.349998474121}, {"option": "CI261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 1.4198, "open_interest": 9.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0058, "rho": -0.0002, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-09-25T13:31:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261120C00190000", "bid": 114.0, "bid_size": 24.0, "ask": 118.2, "ask_size": 1.0, "iv": 1.1239, "open_interest": 3.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0035, "theta": 0.0, "rho": 0.0931, "theo": 115.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.11, "last_trade_time": "2026-09-25T13:31:11", "percent_change": 0.0, "prev_day_close": 105.350002288818}, {"option": "CI261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 1.35, "open_interest": 5.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0073, "rho": -0.0002, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-25T13:15:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261120C00195000", "bid": 108.9, "bid_size": 46.0, "ask": 113.0, "ask_size": 1.0, "iv": 1.0005, "open_interest": 8.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0044, "theta": 0.0, "rho": 0.0955, "theo": 110.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.71, "last_trade_time": "2026-09-24T15:10:37", "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "CI261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 1.2921, "open_interest": 2.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0092, "rho": -0.0003, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-09-25T13:31:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261120C00200000", "bid": 103.9, "bid_size": 44.0, "ask": 108.0, "ask_size": 1.0, "iv": 0.9449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0056, "theta": 0.0, "rho": 0.0979, "theo": 105.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.4000015258789}, {"option": "CI261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.1852, "open_interest": 4.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.0056, "theta": -0.0115, "rho": -0.0004, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-09-24T15:10:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261120C00210000", "bid": 94.0, "bid_size": 25.0, "ask": 98.2, "ask_size": 1.0, "iv": 0.8602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0003, "vega": 0.0091, "theta": -0.0063, "rho": 0.1025, "theo": 95.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.4500007629394}, {"option": "CI261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 4.0, "iv": 1.059, "open_interest": 2.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0003, "vega": 0.0092, "theta": -0.0179, "rho": -0.0007, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-22T11:10:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261120C00220000", "bid": 84.2, "bid_size": 14.0, "ask": 88.4, "ask_size": 1.0, "iv": 0.8519, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0005, "vega": 0.0146, "theta": -0.0172, "rho": 0.1069, "theo": 85.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "CI261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 0.957, "open_interest": 118.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0005, "vega": 0.0147, "theta": -0.0277, "rho": -0.0012, "theo": 0.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-16T09:46:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261120C00230000", "bid": 74.0, "bid_size": 45.0, "ask": 78.2, "ask_size": 1.0, "iv": 0.6936, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0009, "vega": 0.0232, "theta": -0.033, "rho": 0.1109, "theo": 75.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "CI261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 4.0, "iv": 0.8529, "open_interest": 33.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0009, "vega": 0.0233, "theta": -0.0422, "rho": -0.002, "theo": 0.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T11:25:43", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CI261120C00240000", "bid": 64.4, "bid_size": 14.0, "ask": 68.4, "ask_size": 7.0, "iv": 0.6685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0014, "vega": 0.0364, "theta": -0.0556, "rho": 0.1143, "theo": 66.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.01, "last_trade_time": "2026-10-20T10:23:49", "percent_change": 0.0, "prev_day_close": 55.7999992370606}, {"option": "CI261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 32.0, "iv": 0.6343, "open_interest": 407.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0014, "vega": 0.0364, "theta": -0.0637, "rho": -0.0035, "theo": 0.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-28T14:53:58", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "CI261120C00250000", "bid": 54.3, "bid_size": 34.0, "ask": 58.5, "ask_size": 7.0, "iv": 0.5698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0024, "vega": 0.0559, "theta": -0.0872, "rho": 0.1167, "theo": 56.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.33, "last_trade_time": "2026-10-20T10:23:49", "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "CI261120P00250000", "bid": 0.05, "bid_size": 45.0, "ask": 1.4, "ask_size": 37.0, "iv": 0.5895, "open_interest": 362.0, "volume": 1.0, "delta": -0.0403, "gamma": 0.0024, "vega": 0.056, "theta": -0.0941, "rho": -0.0059, "theo": 0.6027, "change": -0.445, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T11:29:57", "percent_change": -53.9394, "prev_day_close": 0.825000017881394}, {"option": "CI261120C00255000", "bid": 49.5, "bid_size": 29.0, "ask": 53.7, "ask_size": 7.0, "iv": 0.5534, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.003, "vega": 0.0688, "theta": -0.107, "rho": 0.1173, "theo": 51.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "CI261120P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 14.0, "iv": 0.5495, "open_interest": 20.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.003, "vega": 0.0689, "theta": -0.1134, "rho": -0.0075, "theo": 0.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-20T14:21:40", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "CI261120C00260000", "bid": 44.8, "bid_size": 28.0, "ask": 49.0, "ask_size": 7.0, "iv": 0.5424, "open_interest": 7.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0038, "vega": 0.084, "theta": -0.1298, "rho": 0.1174, "theo": 46.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-10-12T11:33:54", "percent_change": 0.0, "prev_day_close": 36.9000015258789}, {"option": "CI261120P00260000", "bid": 0.3, "bid_size": 42.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.463, "open_interest": 236.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0038, "vega": 0.0842, "theta": -0.1357, "rho": -0.0096, "theo": 1.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-02T11:16:14", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "CI261120C00265000", "bid": 40.0, "bid_size": 31.0, "ask": 44.1, "ask_size": 7.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0047, "vega": 0.1015, "theta": -0.1555, "rho": 0.1168, "theo": 42.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6999988555908}, {"option": "CI261120P00265000", "bid": 0.35, "bid_size": 84.0, "ask": 2.6, "ask_size": 11.0, "iv": 0.532, "open_interest": 3.0, "volume": 2.0, "delta": -0.0866, "gamma": 0.0047, "vega": 0.1015, "theta": -0.1608, "rho": -0.0125, "theo": 1.3646, "change": -0.6, "open": 1.1, "high": 1.4, "low": 1.1, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T10:08:29", "percent_change": -30.0, "prev_day_close": 2.00000005960464}, {"option": "CI261120C00270000", "bid": 35.7, "bid_size": 17.0, "ask": 39.7, "ask_size": 7.0, "iv": 0.5132, "open_interest": 22.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0058, "vega": 0.1214, "theta": -0.1838, "rho": 0.1154, "theo": 37.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-10-30T14:20:12", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "CI261120P00270000", "bid": 0.8, "bid_size": 73.0, "ask": 3.3, "ask_size": 35.0, "iv": 0.5277, "open_interest": 297.0, "volume": 4.0, "delta": -0.1108, "gamma": 0.0058, "vega": 0.1216, "theta": -0.1887, "rho": -0.0158, "theo": 1.7901, "change": -1.1, "open": 1.75, "high": 1.75, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T13:19:02", "percent_change": -40.7407, "prev_day_close": 2.70000004768372}, {"option": "CI261120C00275000", "bid": 31.2, "bid_size": 31.0, "ask": 34.9, "ask_size": 7.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": 0.8586, "gamma": 0.007, "vega": 0.1435, "theta": -0.2141, "rho": 0.1131, "theo": 33.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "CI261120P00275000", "bid": 1.25, "bid_size": 80.0, "ask": 2.95, "ask_size": 23.0, "iv": 0.4754, "open_interest": 4.0, "volume": 1.0, "delta": -0.1408, "gamma": 0.0071, "vega": 0.1437, "theta": -0.2185, "rho": -0.02, "theo": 2.3441, "change": -1.7, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T15:53:07", "percent_change": -44.7368, "prev_day_close": 3.79999995231628}, {"option": "CI261120C00277500", "bid": 29.1, "bid_size": 20.0, "ask": 32.7, "ask_size": 7.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": 0.8412, "gamma": 0.0077, "vega": 0.155, "theta": -0.2297, "rho": 0.1115, "theo": 31.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "CI261120P00277500", "bid": 1.5, "bid_size": 93.0, "ask": 4.5, "ask_size": 22.0, "iv": 0.5067, "open_interest": 0.0, "volume": 0.0, "delta": -0.1583, "gamma": 0.0077, "vega": 0.1551, "theta": -0.2339, "rho": -0.0226, "theo": 2.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-22T14:39:31", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "CI261120C00280000", "bid": 27.1, "bid_size": 6.0, "ask": 30.8, "ask_size": 11.0, "iv": 0.4824, "open_interest": 227.0, "volume": 6.0, "delta": 0.822, "gamma": 0.0084, "vega": 0.1669, "theta": -0.2454, "rho": 0.1096, "theo": 28.9095, "change": 8.87, "open": 29.27, "high": 29.27, "low": 29.27, "tick": "up", "last_trade_price": 29.27, "last_trade_time": "2026-11-04T15:52:59", "percent_change": 43.4804, "prev_day_close": 20.4000005722046}, {"option": "CI261120P00280000", "bid": 1.2, "bid_size": 34.0, "ask": 4.3, "ask_size": 37.0, "iv": 0.5001, "open_interest": 112.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0084, "vega": 0.1672, "theta": -0.2493, "rho": -0.0249, "theo": 3.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.98, "last_trade_time": "2026-11-03T15:46:24", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CI261120C00282500", "bid": 24.9, "bid_size": 22.0, "ask": 28.8, "ask_size": 3.0, "iv": 0.4741, "open_interest": 2.0, "volume": 0.0, "delta": 0.8009, "gamma": 0.0091, "vega": 0.1788, "theta": -0.2608, "rho": 0.1075, "theo": 26.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.93, "last_trade_time": "2026-10-29T11:09:35", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "CI261120P00282500", "bid": 2.25, "bid_size": 86.0, "ask": 5.1, "ask_size": 26.0, "iv": 0.484, "open_interest": 2.0, "volume": 0.0, "delta": -0.1988, "gamma": 0.0092, "vega": 0.1789, "theta": -0.2646, "rho": -0.028, "theo": 3.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-02T15:14:26", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "CI261120C00285000", "bid": 23.1, "bid_size": 6.0, "ask": 27.0, "ask_size": 7.0, "iv": 0.4739, "open_interest": 0.0, "volume": 0.0, "delta": 0.7778, "gamma": 0.0099, "vega": 0.1906, "theta": -0.2759, "rho": 0.105, "theo": 24.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "CI261120P00285000", "bid": 2.1, "bid_size": 107.0, "ask": 5.4, "ask_size": 60.0, "iv": 0.4557, "open_interest": 102.0, "volume": 5.0, "delta": -0.2219, "gamma": 0.0099, "vega": 0.191, "theta": -0.2794, "rho": -0.0308, "theo": 3.9817, "change": -2.15, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-04T14:31:33", "percent_change": -34.6774, "prev_day_close": 6.20000004768372}, {"option": "CI261120C00287500", "bid": 21.3, "bid_size": 23.0, "ask": 25.1, "ask_size": 7.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": 0.7529, "gamma": 0.0106, "vega": 0.2022, "theta": -0.2903, "rho": 0.1022, "theo": 22.8928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "CI261120P00287500", "bid": 3.0, "bid_size": 102.0, "ask": 6.3, "ask_size": 25.0, "iv": 0.4682, "open_interest": 38.0, "volume": 0.0, "delta": -0.247, "gamma": 0.0106, "vega": 0.2024, "theta": -0.2936, "rho": -0.0344, "theo": 4.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-03T13:34:07", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "CI261120C00290000", "bid": 19.5, "bid_size": 53.0, "ask": 22.9, "ask_size": 7.0, "iv": 0.4658, "open_interest": 178.0, "volume": 2.0, "delta": 0.726, "gamma": 0.0113, "vega": 0.2132, "theta": -0.3038, "rho": 0.0991, "theo": 21.0146, "change": 5.56, "open": 19.76, "high": 19.76, "low": 19.76, "tick": "no_change", "last_trade_price": 19.76, "last_trade_time": "2026-11-04T09:45:36", "percent_change": 39.1549, "prev_day_close": 14.1999998092651}, {"option": "CI261120P00290000", "bid": 3.8, "bid_size": 89.0, "ask": 7.0, "ask_size": 38.0, "iv": 0.4688, "open_interest": 105.0, "volume": 0.0, "delta": -0.274, "gamma": 0.0114, "vega": 0.2136, "theta": -0.3069, "rho": -0.0374, "theo": 5.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-11-03T15:46:32", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "CI261120C00292500", "bid": 18.0, "bid_size": 2.0, "ask": 21.3, "ask_size": 6.0, "iv": 0.4718, "open_interest": 9.0, "volume": 0.0, "delta": 0.6972, "gamma": 0.012, "vega": 0.2234, "theta": -0.3159, "rho": 0.0956, "theo": 19.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-11-03T11:14:58", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "CI261120P00292500", "bid": 4.5, "bid_size": 91.0, "ask": 7.6, "ask_size": 13.0, "iv": 0.4614, "open_interest": 23.0, "volume": 1.0, "delta": -0.3029, "gamma": 0.012, "vega": 0.2237, "theta": -0.3188, "rho": -0.0415, "theo": 5.8438, "change": -2.5, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-04T09:37:47", "percent_change": -25.5102, "prev_day_close": 9.7999997138977}, {"option": "CI261120C00295000", "bid": 16.0, "bid_size": 46.0, "ask": 19.4, "ask_size": 7.0, "iv": 0.4567, "open_interest": 60.0, "volume": 0.0, "delta": 0.6667, "gamma": 0.0126, "vega": 0.2326, "theta": -0.3264, "rho": 0.0919, "theo": 17.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-03T15:52:17", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "CI261120P00295000", "bid": 5.3, "bid_size": 92.0, "ask": 8.4, "ask_size": 16.0, "iv": 0.4575, "open_interest": 40.0, "volume": 1.0, "delta": -0.3335, "gamma": 0.0127, "vega": 0.233, "theta": -0.3291, "rho": -0.0449, "theo": 6.6156, "change": -4.25, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T15:58:22", "percent_change": -39.5349, "prev_day_close": 10.75}, {"option": "CI261120C00297500", "bid": 14.5, "bid_size": 43.0, "ask": 17.8, "ask_size": 12.0, "iv": 0.4558, "open_interest": 69.0, "volume": 0.0, "delta": 0.6346, "gamma": 0.0132, "vega": 0.2406, "theta": -0.3351, "rho": 0.0878, "theo": 15.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-11-03T12:21:03", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "CI261120P00297500", "bid": 6.1, "bid_size": 96.0, "ask": 9.0, "ask_size": 32.0, "iv": 0.4463, "open_interest": 200.0, "volume": 1.0, "delta": -0.3658, "gamma": 0.0132, "vega": 0.2408, "theta": -0.3376, "rho": -0.0494, "theo": 7.4736, "change": -3.94, "open": 8.11, "high": 8.11, "low": 8.11, "tick": "down", "last_trade_price": 8.11, "last_trade_time": "2026-11-04T11:00:20", "percent_change": -32.6971, "prev_day_close": 12.0500001907349}, {"option": "CI261120C00300000", "bid": 13.0, "bid_size": 43.0, "ask": 16.5, "ask_size": 12.0, "iv": 0.4576, "open_interest": 114.0, "volume": 5.0, "delta": 0.601, "gamma": 0.0137, "vega": 0.247, "theta": -0.3416, "rho": 0.0835, "theo": 14.2945, "change": 3.5, "open": 13.31, "high": 13.31, "low": 12.3, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-11-04T13:19:16", "percent_change": 39.7727, "prev_day_close": 8.80000019073486}, {"option": "CI261120P00300000", "bid": 7.3, "bid_size": 64.0, "ask": 9.6, "ask_size": 12.0, "iv": 0.4404, "open_interest": 42.0, "volume": 13.0, "delta": -0.3995, "gamma": 0.0137, "vega": 0.2472, "theta": -0.3438, "rho": -0.053, "theo": 8.4204, "change": -3.47, "open": 10.86, "high": 11.0, "low": 9.98, "tick": "down", "last_trade_price": 9.98, "last_trade_time": "2026-11-04T14:05:15", "percent_change": -25.7993, "prev_day_close": 13.4499998092651}, {"option": "CI261120C00302500", "bid": 11.5, "bid_size": 44.0, "ask": 14.9, "ask_size": 13.0, "iv": 0.45, "open_interest": 1.0, "volume": 5.0, "delta": 0.5664, "gamma": 0.014, "vega": 0.2516, "theta": -0.3457, "rho": 0.0789, "theo": 12.8376, "change": 3.43, "open": 11.48, "high": 11.48, "low": 11.48, "tick": "no_change", "last_trade_price": 11.48, "last_trade_time": "2026-11-04T13:00:34", "percent_change": 42.6087, "prev_day_close": 8.04999995231628}, {"option": "CI261120P00302500", "bid": 7.6, "bid_size": 91.0, "ask": 11.2, "ask_size": 14.0, "iv": 0.4331, "open_interest": 6.0, "volume": 1.0, "delta": -0.4344, "gamma": 0.0141, "vega": 0.2518, "theta": -0.3478, "rho": -0.0576, "theo": 9.4625, "change": -5.25, "open": 9.35, "high": 9.35, "low": 9.35, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-11-04T15:33:07", "percent_change": -35.9589, "prev_day_close": 14.5999999046326}, {"option": "CI261120C00305000", "bid": 10.0, "bid_size": 62.0, "ask": 12.9, "ask_size": 18.0, "iv": 0.4314, "open_interest": 35.0, "volume": 13.0, "delta": 0.5309, "gamma": 0.0143, "vega": 0.2544, "theta": -0.3472, "rho": 0.0743, "theo": 11.4773, "change": 5.2, "open": 10.5, "high": 12.3, "low": 10.5, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-11-04T15:48:06", "percent_change": 77.037, "prev_day_close": 6.75}, {"option": "CI261120P00305000", "bid": 9.1, "bid_size": 82.0, "ask": 12.3, "ask_size": 14.0, "iv": 0.4363, "open_interest": 32.0, "volume": 22.0, "delta": -0.47, "gamma": 0.0144, "vega": 0.2544, "theta": -0.3491, "rho": -0.0612, "theo": 10.6008, "change": -5.92, "open": 11.7, "high": 12.38, "low": 10.33, "tick": "down", "last_trade_price": 10.33, "last_trade_time": "2026-11-04T15:33:07", "percent_change": -36.4308, "prev_day_close": 16.25}, {"option": "CI261120C00307500", "bid": 8.5, "bid_size": 50.0, "ask": 12.4, "ask_size": 14.0, "iv": 0.4388, "open_interest": 20.0, "volume": 7.0, "delta": 0.495, "gamma": 0.0144, "vega": 0.2552, "theta": -0.3462, "rho": 0.0694, "theo": 10.2161, "change": 4.97, "open": 9.45, "high": 10.87, "low": 9.39, "tick": "up", "last_trade_price": 10.87, "last_trade_time": "2026-11-04T15:33:07", "percent_change": 84.2373, "prev_day_close": 5.90000009536743}, {"option": "CI261120P00307500", "bid": 10.4, "bid_size": 76.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.434, "open_interest": 33.0, "volume": 0.0, "delta": -0.5061, "gamma": 0.0145, "vega": 0.2551, "theta": -0.3478, "rho": -0.0657, "theo": 11.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-10-30T09:43:50", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "CI261120C00310000", "bid": 7.5, "bid_size": 108.0, "ask": 11.1, "ask_size": 36.0, "iv": 0.4369, "open_interest": 672.0, "volume": 11.0, "delta": 0.4591, "gamma": 0.0144, "vega": 0.2539, "theta": -0.3425, "rho": 0.0646, "theo": 9.0544, "change": 4.55, "open": 8.0, "high": 9.7, "low": 8.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-04T15:33:07", "percent_change": 88.3495, "prev_day_close": 5.15000009536743}, {"option": "CI261120P00310000", "bid": 11.9, "bid_size": 60.0, "ask": 14.7, "ask_size": 12.0, "iv": 0.4321, "open_interest": 15.0, "volume": 0.0, "delta": -0.5423, "gamma": 0.0145, "vega": 0.2535, "theta": -0.344, "rho": -0.069, "theo": 13.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.83, "last_trade_time": "2026-11-03T10:21:37", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "CI261120C00312500", "bid": 6.5, "bid_size": 84.0, "ask": 10.0, "ask_size": 24.0, "iv": 0.4356, "open_interest": 5.0, "volume": 50.0, "delta": 0.4234, "gamma": 0.0143, "vega": 0.2506, "theta": -0.3362, "rho": 0.0597, "theo": 7.9923, "change": 4.3, "open": 8.6, "high": 8.8, "low": 8.6, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-11-04T15:27:13", "percent_change": 95.5556, "prev_day_close": 4.5}, {"option": "CI261120P00312500", "bid": 13.1, "bid_size": 60.0, "ask": 16.0, "ask_size": 12.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": -0.5782, "gamma": 0.0144, "vega": 0.2502, "theta": -0.3375, "rho": -0.0733, "theo": 14.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "CI261120C00315000", "bid": 5.5, "bid_size": 115.0, "ask": 9.1, "ask_size": 45.0, "iv": 0.4349, "open_interest": 37.0, "volume": 14.0, "delta": 0.3885, "gamma": 0.0141, "vega": 0.2454, "theta": -0.3276, "rho": 0.0549, "theo": 7.0275, "change": 2.5, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-11-04T11:28:00", "percent_change": 65.7895, "prev_day_close": 3.80000007152557}, {"option": "CI261120P00315000", "bid": 14.5, "bid_size": 66.0, "ask": 17.5, "ask_size": 7.0, "iv": 0.4175, "open_interest": 1.0, "volume": 0.0, "delta": -0.6133, "gamma": 0.0142, "vega": 0.2445, "theta": -0.3288, "rho": -0.0759, "theo": 16.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-10-26T10:14:19", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "CI261120C00317500", "bid": 4.5, "bid_size": 96.0, "ask": 8.2, "ask_size": 25.0, "iv": 0.4307, "open_interest": 15.0, "volume": 0.0, "delta": 0.3546, "gamma": 0.0137, "vega": 0.2383, "theta": -0.3169, "rho": 0.0502, "theo": 6.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-03T15:37:17", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "CI261120P00317500", "bid": 16.0, "bid_size": 70.0, "ask": 19.4, "ask_size": 7.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": -0.6475, "gamma": 0.0138, "vega": 0.2375, "theta": -0.3179, "rho": -0.0796, "theo": 17.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "CI261120C00320000", "bid": 4.0, "bid_size": 114.0, "ask": 7.2, "ask_size": 27.0, "iv": 0.4316, "open_interest": 108.0, "volume": 1.0, "delta": 0.3221, "gamma": 0.0132, "vega": 0.2298, "theta": -0.3044, "rho": 0.0457, "theo": 5.3776, "change": 2.05, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T11:21:34", "percent_change": 69.4915, "prev_day_close": 2.94999992847443}, {"option": "CI261120P00320000", "bid": 17.5, "bid_size": 77.0, "ask": 20.8, "ask_size": 7.0, "iv": 0.4061, "open_interest": 1.0, "volume": 0.0, "delta": -0.6802, "gamma": 0.0133, "vega": 0.2282, "theta": -0.3052, "rho": -0.0814, "theo": 19.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.83, "last_trade_time": "2026-10-15T15:25:24", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "CI261120C00322500", "bid": 3.0, "bid_size": 97.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.4246, "open_interest": 153.0, "volume": 0.0, "delta": 0.2912, "gamma": 0.0126, "vega": 0.2198, "theta": -0.2904, "rho": 0.0413, "theo": 4.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-10-22T11:15:34", "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "CI261120P00322500", "bid": 19.5, "bid_size": 48.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.4069, "open_interest": 5.0, "volume": 0.0, "delta": -0.7114, "gamma": 0.0128, "vega": 0.2185, "theta": -0.291, "rho": -0.0842, "theo": 21.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.96, "last_trade_time": "2026-10-22T11:15:34", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "CI261120C00325000", "bid": 2.0, "bid_size": 93.0, "ask": 5.3, "ask_size": 17.0, "iv": 0.4012, "open_interest": 14.0, "volume": 7.0, "delta": 0.2622, "gamma": 0.012, "vega": 0.2091, "theta": -0.2752, "rho": 0.0373, "theo": 4.0686, "change": 1.125, "open": 3.5, "high": 3.5, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T14:31:33", "percent_change": 54.2169, "prev_day_close": 2.07499998807907}, {"option": "CI261120P00325000", "bid": 21.5, "bid_size": 49.0, "ask": 24.4, "ask_size": 7.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": -0.7407, "gamma": 0.0121, "vega": 0.2067, "theta": -0.2756, "rho": -0.0849, "theo": 23.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "CI261120C00330000", "bid": 1.75, "bid_size": 123.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.3989, "open_interest": 306.0, "volume": 29.0, "delta": 0.2102, "gamma": 0.0106, "vega": 0.1853, "theta": -0.2429, "rho": 0.0299, "theo": 3.0533, "change": 1.425, "open": 2.5, "high": 3.0, "low": 2.4, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T15:53:28", "percent_change": 90.4762, "prev_day_close": 1.57499998807907}, {"option": "CI261120P00330000", "bid": 25.5, "bid_size": 29.0, "ask": 28.7, "ask_size": 7.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": -0.7933, "gamma": 0.0107, "vega": 0.1825, "theta": -0.243, "rho": -0.0861, "theo": 27.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3000011444092}, {"option": "CI261120C00335000", "bid": 1.4, "bid_size": 106.0, "ask": 3.4, "ask_size": 29.0, "iv": 0.4327, "open_interest": 28.0, "volume": 1.0, "delta": 0.1664, "gamma": 0.0091, "vega": 0.1606, "theta": -0.2102, "rho": 0.0237, "theo": 2.2801, "change": 0.445, "open": 1.57, "high": 1.57, "low": 1.57, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-04T11:03:26", "percent_change": 39.5556, "prev_day_close": 1.125}, {"option": "CI261120P00335000", "bid": 29.5, "bid_size": 56.0, "ask": 32.9, "ask_size": 7.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": -0.8376, "gamma": 0.0092, "vega": 0.1582, "theta": -0.2098, "rho": -0.0878, "theo": 31.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "CI261120C00340000", "bid": 0.95, "bid_size": 100.0, "ask": 2.8, "ask_size": 55.0, "iv": 0.4416, "open_interest": 177.0, "volume": 0.0, "delta": 0.1306, "gamma": 0.0077, "vega": 0.1368, "theta": -0.1789, "rho": 0.0186, "theo": 1.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-30T10:49:04", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "CI261120P00340000", "bid": 34.0, "bid_size": 46.0, "ask": 37.5, "ask_size": 7.0, "iv": 0.4195, "open_interest": 0.0, "volume": 0.0, "delta": -0.874, "gamma": 0.0078, "vega": 0.1332, "theta": -0.1779, "rho": -0.0873, "theo": 35.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "CI261120C00345000", "bid": 0.65, "bid_size": 81.0, "ask": 2.4, "ask_size": 21.0, "iv": 0.4553, "open_interest": 6.0, "volume": 5.0, "delta": 0.1019, "gamma": 0.0064, "vega": 0.1148, "theta": -0.1504, "rho": 0.0145, "theo": 1.2674, "change": 0.5, "open": 0.95, "high": 1.15, "low": 0.95, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T15:51:46", "percent_change": 76.9231, "prev_day_close": 0.649999991059303}, {"option": "CI261120P00345000", "bid": 38.5, "bid_size": 28.0, "ask": 42.5, "ask_size": 7.0, "iv": 0.4378, "open_interest": 0.0, "volume": 0.0, "delta": -0.9031, "gamma": 0.0065, "vega": 0.1096, "theta": -0.1486, "rho": -0.0819, "theo": 40.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "CI261120C00350000", "bid": 0.2, "bid_size": 92.0, "ask": 2.8, "ask_size": 35.0, "iv": 0.4914, "open_interest": 116.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0052, "vega": 0.0955, "theta": -0.1253, "rho": 0.0113, "theo": 0.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-22T14:19:49", "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "CI261120P00350000", "bid": 43.0, "bid_size": 32.0, "ask": 47.1, "ask_size": 4.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0054, "vega": 0.0897, "theta": -0.1227, "rho": -0.0776, "theo": 45.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "CI261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 5.0, "iv": 0.5372, "open_interest": 0.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.0034, "vega": 0.0647, "theta": -0.0855, "rho": 0.0068, "theo": 0.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CI261120P00360000", "bid": 52.5, "bid_size": 41.0, "ask": 57.0, "ask_size": 4.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0036, "vega": 0.0558, "theta": -0.0848, "rho": -0.0638, "theo": 54.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1000003814697}, {"option": "CI261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.5923, "open_interest": 7.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0022, "vega": 0.0434, "theta": -0.0578, "rho": 0.0041, "theo": 0.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-15T10:05:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261120P00370000", "bid": 62.5, "bid_size": 41.0, "ask": 67.0, "ask_size": 5.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0026, "vega": 0.032, "theta": -0.0593, "rho": -0.0458, "theo": 64.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.51, "last_trade_time": "2026-10-20T15:04:53", "percent_change": 0.0, "prev_day_close": 75.1000022888184}, {"option": "CI261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.6516, "open_interest": 2.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0014, "vega": 0.029, "theta": -0.0392, "rho": 0.0026, "theo": 0.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-15T10:03:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261120P00380000", "bid": 72.2, "bid_size": 41.0, "ask": 76.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0017, "vega": 0.0149, "theta": -0.0355, "rho": -0.0268, "theo": 74.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0999984741211}, {"option": "CI261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7076, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0009, "vega": 0.0196, "theta": -0.0268, "rho": 0.0016, "theo": 0.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261120P00390000", "bid": 82.2, "bid_size": 42.0, "ask": 86.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0006, "vega": 0.0039, "theta": -0.0239, "rho": -0.0077, "theo": 84.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.1000022888184}, {"option": "CI261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.7642, "open_interest": 1.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0006, "vega": 0.0134, "theta": -0.0185, "rho": 0.001, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T13:13:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261120P00400000", "bid": 92.2, "bid_size": 38.0, "ask": 96.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 94.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.100002288818}, {"option": "CI261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8184, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0004, "vega": 0.0092, "theta": -0.013, "rho": 0.0007, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261120P00410000", "bid": 102.3, "bid_size": 39.0, "ask": 106.5, "ask_size": 1.0, "iv": 0.6064, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 104.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.100002288818}, {"option": "CI261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8706, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0003, "vega": 0.0065, "theta": -0.0092, "rho": 0.0004, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261120P00420000", "bid": 112.3, "bid_size": 37.0, "ask": 116.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 114.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.100002288818}, {"option": "CI261120C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.921, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0046, "theta": -0.0066, "rho": 0.0003, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261120P00430000", "bid": 122.5, "bid_size": 33.0, "ask": 126.7, "ask_size": 1.0, "iv": 0.7678, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 124.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.099998474121}, {"option": "CI261127C00185000", "bid": 119.3, "bid_size": 11.0, "ask": 123.5, "ask_size": 2.0, "iv": 1.0779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.006, "theta": 0.0, "rho": 0.123, "theo": 120.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.599998474121}, {"option": "CI261127P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3592, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0084, "rho": -0.0005, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CI261127C00190000", "bid": 114.0, "bid_size": 17.0, "ask": 118.2, "ask_size": 1.0, "iv": 0.9428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0002, "vega": 0.0073, "theta": 0.0, "rho": 0.1272, "theo": 115.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.649997711182}, {"option": "CI261127P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2991, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0073, "theta": -0.0102, "rho": -0.0006, "theo": 0.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CI261127C00195000", "bid": 109.2, "bid_size": 14.0, "ask": 113.3, "ask_size": 1.0, "iv": 0.9359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0002, "vega": 0.009, "theta": 0.0, "rho": 0.1311, "theo": 110.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.950000762939}, {"option": "CI261127P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.009, "theta": -0.0123, "rho": -0.0008, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CI261127C00200000", "bid": 104.1, "bid_size": 1.0, "ask": 108.5, "ask_size": 3.0, "iv": 0.9329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0003, "vega": 0.0112, "theta": -0.003, "rho": 0.1348, "theo": 105.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5499992370606}, {"option": "CI261127P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 1.0678, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0003, "vega": 0.0112, "theta": -0.0149, "rho": -0.001, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CI261127C00205000", "bid": 99.3, "bid_size": 18.0, "ask": 103.4, "ask_size": 1.0, "iv": 0.8613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0004, "vega": 0.0137, "theta": -0.0066, "rho": 0.1382, "theo": 100.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.6000022888184}, {"option": "CI261127P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 1.0227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0004, "vega": 0.0138, "theta": -0.018, "rho": -0.0013, "theo": 0.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261127C00210000", "bid": 94.3, "bid_size": 13.0, "ask": 98.4, "ask_size": 1.0, "iv": 0.8132, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0004, "vega": 0.0169, "theta": -0.0108, "rho": 0.1414, "theo": 95.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.6500015258789}, {"option": "CI261127P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.9441, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0004, "vega": 0.0169, "theta": -0.0217, "rho": -0.0016, "theo": 0.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261127C00215000", "bid": 89.3, "bid_size": 13.0, "ask": 93.4, "ask_size": 1.0, "iv": 0.7661, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0006, "vega": 0.0207, "theta": -0.0157, "rho": 0.1444, "theo": 90.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7000007629394}, {"option": "CI261127P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 5.0, "iv": 0.905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0006, "vega": 0.0208, "theta": -0.026, "rho": -0.002, "theo": 0.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261127C00220000", "bid": 84.1, "bid_size": 19.0, "ask": 88.5, "ask_size": 3.0, "iv": 0.7493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0007, "vega": 0.0254, "theta": -0.0215, "rho": 0.1473, "theo": 85.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7000007629394}, {"option": "CI261127P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 0.8657, "open_interest": 2.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0007, "vega": 0.0254, "theta": -0.0312, "rho": -0.0026, "theo": 0.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-10-12T12:46:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261127C00225000", "bid": 79.3, "bid_size": 16.0, "ask": 83.5, "ask_size": 1.0, "iv": 0.675, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0009, "vega": 0.0311, "theta": -0.0282, "rho": 0.15, "theo": 81.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7999992370606}, {"option": "CI261127P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.8348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0009, "vega": 0.0312, "theta": -0.0374, "rho": -0.0033, "theo": 0.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261127C00230000", "bid": 74.4, "bid_size": 13.0, "ask": 78.5, "ask_size": 1.0, "iv": 0.6495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0011, "vega": 0.038, "theta": -0.0359, "rho": 0.1526, "theo": 76.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8999996185303}, {"option": "CI261127P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.7919, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0011, "vega": 0.038, "theta": -0.0446, "rho": -0.0041, "theo": 0.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261127C00235000", "bid": 69.4, "bid_size": 20.0, "ask": 73.5, "ask_size": 1.0, "iv": 0.6055, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0014, "vega": 0.0461, "theta": -0.045, "rho": 0.1548, "theo": 71.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "CI261127P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 5.0, "iv": 0.7736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0014, "vega": 0.0462, "theta": -0.0531, "rho": -0.0052, "theo": 0.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "CI261127C00240000", "bid": 64.6, "bid_size": 17.0, "ask": 68.7, "ask_size": 1.0, "iv": 0.5929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0017, "vega": 0.056, "theta": -0.0554, "rho": 0.1568, "theo": 66.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "CI261127P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.6818, "open_interest": 52.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0017, "vega": 0.056, "theta": -0.063, "rho": -0.0066, "theo": 0.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-10-27T15:59:28", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "CI261127C00245000", "bid": 59.8, "bid_size": 13.0, "ask": 63.7, "ask_size": 1.0, "iv": 0.5624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0022, "vega": 0.0676, "theta": -0.0673, "rho": 0.1584, "theo": 61.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "CI261127P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.7104, "open_interest": 1.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0022, "vega": 0.0677, "theta": -0.0744, "rho": -0.0082, "theo": 0.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T14:47:43", "percent_change": 0.0, "prev_day_close": 1.49999995529652}, {"option": "CI261127C00250000", "bid": 54.9, "bid_size": 9.0, "ask": 59.0, "ask_size": 1.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0027, "vega": 0.0813, "theta": -0.0809, "rho": 0.1594, "theo": 56.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6500015258789}, {"option": "CI261127P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6614, "open_interest": 8.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0027, "vega": 0.0814, "theta": -0.0875, "rho": -0.0105, "theo": 0.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-27T11:35:35", "percent_change": 0.0, "prev_day_close": 1.72499994933605}, {"option": "CI261127C00255000", "bid": 50.0, "bid_size": 16.0, "ask": 54.2, "ask_size": 2.0, "iv": 0.5131, "open_interest": 0.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0033, "vega": 0.0972, "theta": -0.0963, "rho": 0.16, "theo": 51.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "CI261127P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6127, "open_interest": 1.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0033, "vega": 0.0974, "theta": -0.1023, "rho": -0.013, "theo": 1.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-10-20T12:51:46", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "CI261127C00260000", "bid": 45.5, "bid_size": 1.0, "ask": 49.5, "ask_size": 1.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.004, "vega": 0.1156, "theta": -0.1135, "rho": 0.1598, "theo": 47.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "CI261127P00260000", "bid": 0.3, "bid_size": 61.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.4961, "open_interest": 2.0, "volume": 0.0, "delta": -0.081, "gamma": 0.004, "vega": 0.1159, "theta": -0.119, "rho": -0.0162, "theo": 1.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-03T13:47:12", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "CI261127C00265000", "bid": 40.5, "bid_size": 17.0, "ask": 44.9, "ask_size": 1.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0049, "vega": 0.1364, "theta": -0.1322, "rho": 0.1587, "theo": 42.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "CI261127P00265000", "bid": 0.25, "bid_size": 42.0, "ask": 4.5, "ask_size": 4.0, "iv": 0.511, "open_interest": 2.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0049, "vega": 0.1365, "theta": -0.1373, "rho": -0.0204, "theo": 1.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-10-29T10:29:05", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "CI261127C00270000", "bid": 36.1, "bid_size": 18.0, "ask": 40.2, "ask_size": 7.0, "iv": 0.4559, "open_interest": 0.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.0059, "vega": 0.1594, "theta": -0.1524, "rho": 0.1566, "theo": 38.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "CI261127P00270000", "bid": 0.8, "bid_size": 87.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.4487, "open_interest": 2.0, "volume": 0.0, "delta": -0.1263, "gamma": 0.0059, "vega": 0.1596, "theta": -0.157, "rho": -0.0251, "theo": 2.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-29T10:29:05", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "CI261127C00275000", "bid": 31.6, "bid_size": 23.0, "ask": 36.0, "ask_size": 7.0, "iv": 0.4445, "open_interest": 0.0, "volume": 0.0, "delta": 0.8424, "gamma": 0.007, "vega": 0.1841, "theta": -0.1735, "rho": 0.1532, "theo": 33.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "CI261127P00275000", "bid": 1.65, "bid_size": 46.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.4236, "open_interest": 5.0, "volume": 2.0, "delta": -0.1567, "gamma": 0.007, "vega": 0.1845, "theta": -0.1776, "rho": -0.0309, "theo": 2.9048, "change": -1.37, "open": 2.9, "high": 2.9, "low": 2.78, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-11-04T14:07:51", "percent_change": -33.0121, "prev_day_close": 4.15000009536743}, {"option": "CI261127C00280000", "bid": 27.5, "bid_size": 21.0, "ask": 31.6, "ask_size": 7.0, "iv": 0.4306, "open_interest": 0.0, "volume": 0.0, "delta": 0.8061, "gamma": 0.0082, "vega": 0.21, "theta": -0.1947, "rho": 0.1485, "theo": 29.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "CI261127P00280000", "bid": 2.3, "bid_size": 64.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.4289, "open_interest": 5.0, "volume": 0.0, "delta": -0.193, "gamma": 0.0082, "vega": 0.2106, "theta": -0.1983, "rho": -0.038, "theo": 3.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-26T12:51:01", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CI261127C00285000", "bid": 23.8, "bid_size": 6.0, "ask": 27.5, "ask_size": 7.0, "iv": 0.4245, "open_interest": 11.0, "volume": 0.0, "delta": 0.7634, "gamma": 0.0095, "vega": 0.2359, "theta": -0.215, "rho": 0.1423, "theo": 25.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-11-02T14:52:32", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "CI261127P00285000", "bid": 3.1, "bid_size": 82.0, "ask": 6.2, "ask_size": 21.0, "iv": 0.4214, "open_interest": 4.0, "volume": 6.0, "delta": -0.2359, "gamma": 0.0095, "vega": 0.2362, "theta": -0.2183, "rho": -0.0466, "theo": 4.683, "change": -2.65, "open": 4.55, "high": 4.55, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-04T15:13:58", "percent_change": -36.8056, "prev_day_close": 7.20000004768372}, {"option": "CI261127C00290000", "bid": 20.2, "bid_size": 20.0, "ask": 23.6, "ask_size": 7.0, "iv": 0.415, "open_interest": 1.0, "volume": 0.0, "delta": 0.714, "gamma": 0.0107, "vega": 0.26, "theta": -0.2332, "rho": 0.1345, "theo": 21.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.73, "last_trade_time": "2026-10-22T11:04:35", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "CI261127P00290000", "bid": 4.3, "bid_size": 74.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.4126, "open_interest": 1.0, "volume": 0.0, "delta": -0.2856, "gamma": 0.0107, "vega": 0.2602, "theta": -0.2361, "rho": -0.0556, "theo": 5.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-22T12:07:02", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "CI261127C00295000", "bid": 16.6, "bid_size": 18.0, "ask": 20.6, "ask_size": 1.0, "iv": 0.4126, "open_interest": 6.0, "volume": 0.0, "delta": 0.6583, "gamma": 0.0118, "vega": 0.2806, "theta": -0.2479, "rho": 0.1252, "theo": 18.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.93, "last_trade_time": "2026-10-29T11:00:25", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "CI261127P00295000", "bid": 5.5, "bid_size": 36.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.4053, "open_interest": 1.0, "volume": 0.0, "delta": -0.3416, "gamma": 0.0118, "vega": 0.2808, "theta": -0.2504, "rho": -0.0655, "theo": 7.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-10-20T11:27:49", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "CI261127C00300000", "bid": 13.7, "bid_size": 19.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.4034, "open_interest": 12.0, "volume": 0.0, "delta": 0.5972, "gamma": 0.0126, "vega": 0.2958, "theta": -0.2577, "rho": 0.1145, "theo": 15.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-10-28T10:51:22", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "CI261127P00300000", "bid": 7.0, "bid_size": 35.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.3934, "open_interest": 5.0, "volume": 0.0, "delta": -0.403, "gamma": 0.0127, "vega": 0.296, "theta": -0.2598, "rho": -0.0759, "theo": 9.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-23T14:17:28", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "CI261127C00305000", "bid": 11.1, "bid_size": 26.0, "ask": 14.3, "ask_size": 12.0, "iv": 0.4007, "open_interest": 10.0, "volume": 0.0, "delta": 0.5324, "gamma": 0.0132, "vega": 0.3039, "theta": -0.2614, "rho": 0.1028, "theo": 12.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-03T11:32:26", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "CI261127P00305000", "bid": 9.5, "bid_size": 33.0, "ask": 13.6, "ask_size": 1.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.4683, "gamma": 0.0133, "vega": 0.3039, "theta": -0.2632, "rho": -0.0864, "theo": 11.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "CI261127C00310000", "bid": 8.5, "bid_size": 81.0, "ask": 11.8, "ask_size": 13.0, "iv": 0.3924, "open_interest": 21.0, "volume": 0.0, "delta": 0.4661, "gamma": 0.0133, "vega": 0.3039, "theta": -0.2587, "rho": 0.0906, "theo": 9.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.52, "last_trade_time": "2026-11-02T10:56:41", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "CI261127P00310000", "bid": 12.4, "bid_size": 66.0, "ask": 15.4, "ask_size": 12.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.535, "gamma": 0.0134, "vega": 0.3036, "theta": -0.2601, "rho": -0.0964, "theo": 14.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "CI261127C00315000", "bid": 6.5, "bid_size": 84.0, "ask": 9.7, "ask_size": 13.0, "iv": 0.3899, "open_interest": 29.0, "volume": 9.0, "delta": 0.4008, "gamma": 0.0131, "vega": 0.2957, "theta": -0.2496, "rho": 0.0782, "theo": 7.941, "change": 3.0, "open": 7.2, "high": 7.6, "low": 7.2, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-11-04T14:32:17", "percent_change": 65.2174, "prev_day_close": 4.60000014305115}, {"option": "CI261127P00315000", "bid": 15.2, "bid_size": 55.0, "ask": 18.5, "ask_size": 7.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": -0.6008, "gamma": 0.0132, "vega": 0.2949, "theta": -0.2507, "rho": -0.1053, "theo": 16.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "CI261127C00320000", "bid": 4.5, "bid_size": 92.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.3835, "open_interest": 3.0, "volume": 1.0, "delta": 0.3389, "gamma": 0.0124, "vega": 0.2802, "theta": -0.2351, "rho": 0.0664, "theo": 6.2389, "change": 0.675, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T10:35:23", "percent_change": 17.6471, "prev_day_close": 3.82500004768372}, {"option": "CI261127P00320000", "bid": 18.5, "bid_size": 38.0, "ask": 21.4, "ask_size": 7.0, "iv": 0.3713, "open_interest": 3.0, "volume": 0.0, "delta": -0.6633, "gamma": 0.0125, "vega": 0.2786, "theta": -0.2359, "rho": -0.1128, "theo": 20.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-10-19T11:05:29", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "CI261127C00325000", "bid": 3.1, "bid_size": 85.0, "ask": 6.6, "ask_size": 11.0, "iv": 0.3827, "open_interest": 25.0, "volume": 0.0, "delta": 0.2823, "gamma": 0.0115, "vega": 0.2591, "theta": -0.2166, "rho": 0.0554, "theo": 4.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T13:59:39", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "CI261127P00325000", "bid": 22.0, "bid_size": 41.0, "ask": 25.6, "ask_size": 7.0, "iv": 0.379, "open_interest": 1.0, "volume": 0.0, "delta": -0.7205, "gamma": 0.0116, "vega": 0.2568, "theta": -0.2171, "rho": -0.1185, "theo": 23.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-10-16T15:35:09", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "CI261127C00330000", "bid": 2.8, "bid_size": 45.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.388, "open_interest": 16.0, "volume": 9.0, "delta": 0.2323, "gamma": 0.0103, "vega": 0.2344, "theta": -0.1957, "rho": 0.0457, "theo": 3.7673, "change": 0.925, "open": 3.0, "high": 3.4, "low": 3.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T15:13:58", "percent_change": 37.3737, "prev_day_close": 2.47500002384186}, {"option": "CI261127P00330000", "bid": 26.0, "bid_size": 23.0, "ask": 28.9, "ask_size": 7.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": -0.7712, "gamma": 0.0105, "vega": 0.2312, "theta": -0.196, "rho": -0.123, "theo": 27.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "CI261127C00335000", "bid": 1.55, "bid_size": 90.0, "ask": 4.7, "ask_size": 25.0, "iv": 0.3971, "open_interest": 0.0, "volume": 0.0, "delta": 0.1894, "gamma": 0.0091, "vega": 0.2082, "theta": -0.174, "rho": 0.0373, "theo": 2.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-19T14:23:38", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "CI261127P00335000", "bid": 29.5, "bid_size": 50.0, "ask": 33.3, "ask_size": 7.0, "iv": 0.3573, "open_interest": 4.0, "volume": 0.0, "delta": -0.8148, "gamma": 0.0093, "vega": 0.2048, "theta": -0.174, "rho": -0.1238, "theo": 31.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-10-22T15:45:07", "percent_change": 0.0, "prev_day_close": 41.0999984741211}, {"option": "CI261127C00340000", "bid": 1.0, "bid_size": 96.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.404, "open_interest": 26.0, "volume": 0.0, "delta": 0.1533, "gamma": 0.0079, "vega": 0.1824, "theta": -0.1526, "rho": 0.0302, "theo": 2.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T13:20:23", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "CI261127P00340000", "bid": 34.0, "bid_size": 45.0, "ask": 37.8, "ask_size": 7.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": -0.8515, "gamma": 0.008, "vega": 0.1775, "theta": -0.1523, "rho": -0.1204, "theo": 36.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "CI261127C00345000", "bid": 0.4, "bid_size": 95.0, "ask": 2.6, "ask_size": 23.0, "iv": 0.3786, "open_interest": 52.0, "volume": 1.0, "delta": 0.1236, "gamma": 0.0067, "vega": 0.1578, "theta": -0.1325, "rho": 0.0244, "theo": 1.7411, "change": 0.625, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T15:38:49", "percent_change": 80.6452, "prev_day_close": 0.775000005960464}, {"option": "CI261127P00345000", "bid": 38.5, "bid_size": 23.0, "ask": 42.5, "ask_size": 2.0, "iv": 0.3712, "open_interest": 0.0, "volume": 0.0, "delta": -0.8819, "gamma": 0.0069, "vega": 0.151, "theta": -0.1318, "rho": -0.1183, "theo": 40.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "CI261127C00350000", "bid": 0.35, "bid_size": 81.0, "ask": 1.9, "ask_size": 11.0, "iv": 0.3817, "open_interest": 0.0, "volume": 6.0, "delta": 0.0995, "gamma": 0.0057, "vega": 0.1352, "theta": -0.1142, "rho": 0.0196, "theo": 1.3522, "change": 0.075, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T14:18:53", "percent_change": 10.3448, "prev_day_close": 0.725000001490116}, {"option": "CI261127P00350000", "bid": 43.5, "bid_size": 7.0, "ask": 47.2, "ask_size": 6.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": -0.9067, "gamma": 0.0059, "vega": 0.1274, "theta": -0.1129, "rho": -0.1101, "theo": 45.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.4499988555908}, {"option": "CI261127C00355000", "bid": 0.2, "bid_size": 76.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.4218, "open_interest": 0.0, "volume": 0.0, "delta": 0.08, "gamma": 0.0048, "vega": 0.1152, "theta": -0.098, "rho": 0.0158, "theo": 1.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "CI261127P00355000", "bid": 48.0, "bid_size": 17.0, "ask": 51.9, "ask_size": 7.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.005, "vega": 0.1063, "theta": -0.096, "rho": -0.1047, "theo": 50.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "CI261127C00360000", "bid": 0.15, "bid_size": 28.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.4613, "open_interest": 0.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.004, "vega": 0.0978, "theta": -0.0837, "rho": 0.0127, "theo": 0.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CI261127P00360000", "bid": 52.5, "bid_size": 26.0, "ask": 57.0, "ask_size": 2.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.0042, "vega": 0.0872, "theta": -0.081, "rho": -0.0968, "theo": 54.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.2000007629394}, {"option": "CI261127C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 4.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0033, "vega": 0.0828, "theta": -0.0714, "rho": 0.0102, "theo": 0.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CI261127P00365000", "bid": 57.5, "bid_size": 32.0, "ask": 62.0, "ask_size": 4.0, "iv": 0.4073, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0036, "vega": 0.071, "theta": -0.0691, "rho": -0.0908, "theo": 59.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.9499969482422}, {"option": "CI261127C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 4.0, "iv": 0.4997, "open_interest": 0.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0028, "vega": 0.0701, "theta": -0.0609, "rho": 0.0083, "theo": 0.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CI261127P00370000", "bid": 62.5, "bid_size": 36.0, "ask": 67.0, "ask_size": 6.0, "iv": 0.4325, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.003, "vega": 0.0565, "theta": -0.0597, "rho": -0.0746, "theo": 64.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0999984741211}, {"option": "CI261127C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 3.0, "iv": 0.5239, "open_interest": 0.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0023, "vega": 0.0592, "theta": -0.052, "rho": 0.0067, "theo": 0.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261127P00375000", "bid": 67.5, "bid_size": 23.0, "ask": 71.5, "ask_size": 1.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0026, "vega": 0.0445, "theta": -0.0542, "rho": -0.0685, "theo": 69.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0999984741211}, {"option": "CI261127C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.5472, "open_interest": 0.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0019, "vega": 0.0502, "theta": -0.0444, "rho": 0.0055, "theo": 0.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261127P00380000", "bid": 72.0, "bid_size": 27.0, "ask": 76.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0023, "vega": 0.0334, "theta": -0.0461, "rho": -0.0495, "theo": 74.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0999984741211}, {"option": "CI261127C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.5697, "open_interest": 0.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0016, "vega": 0.0425, "theta": -0.038, "rho": 0.0045, "theo": 0.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CI261127P00385000", "bid": 77.2, "bid_size": 26.0, "ask": 81.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.002, "vega": 0.0244, "theta": -0.0347, "rho": -0.0331, "theo": 79.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0999984741211}, {"option": "CI261127C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.5942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0013, "vega": 0.0362, "theta": -0.0326, "rho": 0.0037, "theo": 0.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261127P00390000", "bid": 82.2, "bid_size": 26.0, "ask": 86.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0015, "vega": 0.0136, "theta": -0.0324, "rho": -0.0187, "theo": 84.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0999984741211}, {"option": "CI261127C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6153, "open_interest": 0.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0011, "vega": 0.0308, "theta": -0.028, "rho": 0.0031, "theo": 0.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261127P00395000", "bid": 87.2, "bid_size": 26.0, "ask": 91.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0011, "vega": 0.0084, "theta": -0.022, "rho": -0.0175, "theo": 89.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.099998474121}, {"option": "CI261204C00185000", "bid": 119.3, "bid_size": 13.0, "ask": 123.4, "ask_size": 1.0, "iv": 0.8658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.0095, "theta": 0.0, "rho": 0.1405, "theo": 121.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.599998474121}, {"option": "CI261204P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1812, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0002, "vega": 0.0115, "theta": -0.0122, "rho": -0.0012, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CI261204C00190000", "bid": 114.4, "bid_size": 11.0, "ask": 118.5, "ask_size": 2.0, "iv": 0.8493, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0106, "theta": 0.0, "rho": 0.1442, "theo": 116.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.649997711182}, {"option": "CI261204P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0003, "vega": 0.0139, "theta": -0.0144, "rho": -0.0015, "theo": 0.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CI261204C00195000", "bid": 108.9, "bid_size": 23.0, "ask": 113.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0003, "vega": 0.0145, "theta": 0.0, "rho": 0.1477, "theo": 111.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.700000762939}, {"option": "CI261204P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.9798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0003, "vega": 0.0167, "theta": -0.0169, "rho": -0.0018, "theo": 0.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CI261204C00200000", "bid": 104.3, "bid_size": 14.0, "ask": 108.5, "ask_size": 2.0, "iv": 0.7458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0004, "vega": 0.0164, "theta": -0.003, "rho": 0.1513, "theo": 106.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.6500015258789}, {"option": "CI261204P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.9854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0004, "vega": 0.02, "theta": -0.0198, "rho": -0.0022, "theo": 0.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CI261204C00205000", "bid": 99.0, "bid_size": 19.0, "ask": 103.3, "ask_size": 1.0, "iv": 0.6066, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0004, "vega": 0.0203, "theta": -0.0066, "rho": 0.1548, "theo": 101.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.7000007629394}, {"option": "CI261204P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.8874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0005, "vega": 0.0241, "theta": -0.0232, "rho": -0.0027, "theo": 0.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261204C00210000", "bid": 94.3, "bid_size": 14.0, "ask": 98.5, "ask_size": 2.0, "iv": 0.6612, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0005, "vega": 0.0246, "theta": -0.0109, "rho": 0.158, "theo": 96.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.7999992370606}, {"option": "CI261204P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 0.8368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0006, "vega": 0.0288, "theta": -0.0271, "rho": -0.0033, "theo": 0.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CI261204C00215000", "bid": 89.4, "bid_size": 13.0, "ask": 93.5, "ask_size": 1.0, "iv": 0.6338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0007, "vega": 0.0275, "theta": -0.0156, "rho": 0.1614, "theo": 91.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7999992370606}, {"option": "CI261204P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.7845, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0008, "vega": 0.0344, "theta": -0.0316, "rho": -0.0041, "theo": 0.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261204C00220000", "bid": 84.5, "bid_size": 12.0, "ask": 88.5, "ask_size": 1.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0008, "vega": 0.0362, "theta": -0.021, "rho": 0.1643, "theo": 86.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9000015258789}, {"option": "CI261204P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.7659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0009, "vega": 0.0411, "theta": -0.0368, "rho": -0.005, "theo": 0.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CI261204C00225000", "bid": 79.5, "bid_size": 11.0, "ask": 83.7, "ask_size": 1.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.001, "vega": 0.0406, "theta": -0.0273, "rho": 0.1674, "theo": 81.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "CI261204P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.7327, "open_interest": 0.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0011, "vega": 0.0489, "theta": -0.0428, "rho": -0.0063, "theo": 0.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CI261204C00230000", "bid": 74.5, "bid_size": 13.0, "ask": 78.5, "ask_size": 1.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0012, "vega": 0.0524, "theta": -0.0342, "rho": 0.1699, "theo": 76.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "CI261204P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0014, "vega": 0.0582, "theta": -0.0497, "rho": -0.0076, "theo": 0.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CI261204C00235000", "bid": 69.7, "bid_size": 12.0, "ask": 73.7, "ask_size": 1.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0015, "vega": 0.0587, "theta": -0.0423, "rho": 0.1726, "theo": 71.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3999996185303}, {"option": "CI261204P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0017, "vega": 0.0689, "theta": -0.0575, "rho": -0.0095, "theo": 0.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "CI261204C00240000", "bid": 64.8, "bid_size": 16.0, "ask": 69.0, "ask_size": 5.0, "iv": 0.5183, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0019, "vega": 0.0743, "theta": -0.0513, "rho": 0.1744, "theo": 66.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3499984741211}, {"option": "CI261204P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 2.0, "iv": 0.6497, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0021, "vega": 0.0815, "theta": -0.0663, "rho": -0.0115, "theo": 0.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "CI261204C00245000", "bid": 59.8, "bid_size": 18.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.4798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0023, "vega": 0.083, "theta": -0.0615, "rho": 0.1765, "theo": 62.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "CI261204P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6137, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0025, "vega": 0.0961, "theta": -0.0762, "rho": -0.0143, "theo": 1.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499994933605}, {"option": "CI261204C00250000", "bid": 54.9, "bid_size": 19.0, "ask": 59.2, "ask_size": 1.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0028, "vega": 0.1033, "theta": -0.0729, "rho": 0.1773, "theo": 57.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "CI261204P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.5707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0031, "vega": 0.1127, "theta": -0.0872, "rho": -0.0174, "theo": 1.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "CI261204C00255000", "bid": 50.1, "bid_size": 21.0, "ask": 54.4, "ask_size": 7.0, "iv": 0.4415, "open_interest": 0.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0034, "vega": 0.1169, "theta": -0.0855, "rho": 0.1786, "theo": 52.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "CI261204P00255000", "bid": 0.2, "bid_size": 76.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.0037, "vega": 0.132, "theta": -0.0994, "rho": -0.0214, "theo": 1.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "CI261204C00260000", "bid": 45.7, "bid_size": 13.0, "ask": 49.7, "ask_size": 7.0, "iv": 0.44, "open_interest": 0.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0041, "vega": 0.1402, "theta": -0.0993, "rho": 0.1778, "theo": 47.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3000011444092}, {"option": "CI261204P00260000", "bid": 0.65, "bid_size": 69.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.4526, "open_interest": 1.0, "volume": 2.0, "delta": -0.0988, "gamma": 0.0044, "vega": 0.1528, "theta": -0.1126, "rho": -0.0263, "theo": 1.9105, "change": -0.62, "open": 1.98, "high": 1.98, "low": 1.98, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-04T15:46:23", "percent_change": -23.8462, "prev_day_close": 2.60000002384186}, {"option": "CI261204C00265000", "bid": 41.0, "bid_size": 18.0, "ask": 45.2, "ask_size": 7.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.0049, "vega": 0.1672, "theta": -0.1142, "rho": 0.1762, "theo": 43.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "CI261204P00265000", "bid": 1.3, "bid_size": 11.0, "ask": 3.7, "ask_size": 9.0, "iv": 0.4461, "open_interest": 3.0, "volume": 2.0, "delta": -0.1208, "gamma": 0.0052, "vega": 0.1763, "theta": -0.1268, "rho": -0.032, "theo": 2.3723, "change": -1.1, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-04T15:46:23", "percent_change": -31.4286, "prev_day_close": 3.5}, {"option": "CI261204C00270000", "bid": 36.5, "bid_size": 24.0, "ask": 40.7, "ask_size": 7.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": 0.8653, "gamma": 0.0059, "vega": 0.1838, "theta": -0.13, "rho": 0.1751, "theo": 38.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "CI261204P00270000", "bid": 1.5, "bid_size": 73.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.4036, "open_interest": 0.0, "volume": 1.0, "delta": -0.1471, "gamma": 0.0062, "vega": 0.2025, "theta": -0.1415, "rho": -0.039, "theo": 2.9459, "change": -1.51, "open": 2.99, "high": 2.99, "low": 2.99, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-11-04T10:23:55", "percent_change": -33.5556, "prev_day_close": 4.5}, {"option": "CI261204C00275000", "bid": 32.2, "bid_size": 29.0, "ask": 36.4, "ask_size": 7.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.0069, "vega": 0.2154, "theta": -0.1462, "rho": 0.1709, "theo": 34.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "CI261204P00275000", "bid": 2.1, "bid_size": 73.0, "ask": 5.3, "ask_size": 7.0, "iv": 0.4168, "open_interest": 2.0, "volume": 0.0, "delta": -0.1784, "gamma": 0.0072, "vega": 0.2283, "theta": -0.1565, "rho": -0.0476, "theo": 3.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-10-29T15:43:59", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "CI261204C00280000", "bid": 28.3, "bid_size": 16.0, "ask": 32.3, "ask_size": 6.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": 0.8, "gamma": 0.008, "vega": 0.2463, "theta": -0.1625, "rho": 0.1655, "theo": 30.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "CI261204P00280000", "bid": 2.3, "bid_size": 82.0, "ask": 6.4, "ask_size": 7.0, "iv": 0.3965, "open_interest": 1.0, "volume": 0.0, "delta": -0.2152, "gamma": 0.0083, "vega": 0.2556, "theta": -0.1712, "rho": -0.0572, "theo": 4.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.71, "last_trade_time": "2026-10-23T14:44:05", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CI261204C00285000", "bid": 24.6, "bid_size": 19.0, "ask": 28.0, "ask_size": 7.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": 0.7587, "gamma": 0.0092, "vega": 0.2733, "theta": -0.178, "rho": 0.1613, "theo": 26.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "CI261204P00285000", "bid": 3.5, "bid_size": 79.0, "ask": 7.3, "ask_size": 11.0, "iv": 0.3859, "open_interest": 2.0, "volume": 1.0, "delta": -0.2579, "gamma": 0.0094, "vega": 0.2824, "theta": -0.1848, "rho": -0.0686, "theo": 5.6324, "change": -3.25, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-04T14:48:22", "percent_change": -38.0117, "prev_day_close": 8.54999995231628}, {"option": "CI261204C00290000", "bid": 21.0, "bid_size": 21.0, "ask": 24.3, "ask_size": 7.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": 0.711, "gamma": 0.0103, "vega": 0.2934, "theta": -0.1916, "rho": 0.1523, "theo": 22.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "CI261204P00290000", "bid": 5.7, "bid_size": 45.0, "ask": 8.7, "ask_size": 11.0, "iv": 0.393, "open_interest": 0.0, "volume": 2.0, "delta": -0.3065, "gamma": 0.0104, "vega": 0.307, "theta": -0.1965, "rho": -0.0817, "theo": 6.9614, "change": -2.84, "open": 8.42, "high": 8.42, "low": 7.51, "tick": "down", "last_trade_price": 7.51, "last_trade_time": "2026-11-04T13:17:20", "percent_change": -27.4396, "prev_day_close": 10.3500003814697}, {"option": "CI261204C00295000", "bid": 17.5, "bid_size": 48.0, "ask": 21.2, "ask_size": 7.0, "iv": 0.3834, "open_interest": 0.0, "volume": 2.0, "delta": 0.6575, "gamma": 0.0113, "vega": 0.318, "theta": -0.2026, "rho": 0.1419, "theo": 19.1543, "change": 4.9, "open": 15.0, "high": 18.0, "low": 15.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-04T11:17:31", "percent_change": 37.4046, "prev_day_close": 13.0999999046326}, {"option": "CI261204P00295000", "bid": 7.0, "bid_size": 68.0, "ask": 10.3, "ask_size": 11.0, "iv": 0.3797, "open_interest": 0.0, "volume": 1.0, "delta": -0.3605, "gamma": 0.0113, "vega": 0.3263, "theta": -0.2053, "rho": -0.0969, "theo": 8.5705, "change": -2.12, "open": 10.78, "high": 10.78, "low": 10.78, "tick": "down", "last_trade_price": 10.78, "last_trade_time": "2026-11-04T09:37:47", "percent_change": -16.4341, "prev_day_close": 12.8999996185303}, {"option": "CI261204C00300000", "bid": 14.6, "bid_size": 30.0, "ask": 18.0, "ask_size": 11.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": 0.5992, "gamma": 0.0121, "vega": 0.3357, "theta": -0.21, "rho": 0.1303, "theo": 16.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "CI261204P00300000", "bid": 9.2, "bid_size": 46.0, "ask": 12.1, "ask_size": 11.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": -0.419, "gamma": 0.012, "vega": 0.3405, "theta": -0.2104, "rho": -0.1126, "theo": 10.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "CI261204C00305000", "bid": 12.0, "bid_size": 28.0, "ask": 15.2, "ask_size": 11.0, "iv": 0.377, "open_interest": 2.0, "volume": 2.0, "delta": 0.5374, "gamma": 0.0126, "vega": 0.3451, "theta": -0.2131, "rho": 0.1177, "theo": 13.1886, "change": 4.8, "open": 13.78, "high": 13.78, "low": 13.45, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-11-04T15:43:23", "percent_change": 55.4913, "prev_day_close": 8.65000009536743}, {"option": "CI261204P00305000", "bid": 11.0, "bid_size": 74.0, "ask": 14.3, "ask_size": 11.0, "iv": 0.362, "open_interest": 0.0, "volume": 4.0, "delta": -0.4804, "gamma": 0.0125, "vega": 0.3472, "theta": -0.2112, "rho": -0.1293, "theo": 12.7595, "change": -6.29, "open": 12.21, "high": 12.21, "low": 12.21, "tick": "down", "last_trade_price": 12.21, "last_trade_time": "2026-11-04T15:14:30", "percent_change": -34.0, "prev_day_close": 18.5}, {"option": "CI261204C00310000", "bid": 9.5, "bid_size": 79.0, "ask": 12.7, "ask_size": 12.0, "iv": 0.3718, "open_interest": 3.0, "volume": 3.0, "delta": 0.4741, "gamma": 0.0127, "vega": 0.3455, "theta": -0.2115, "rho": 0.1045, "theo": 10.7322, "change": 2.25, "open": 10.8, "high": 10.8, "low": 9.2, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-04T15:56:36", "percent_change": 32.3741, "prev_day_close": 6.95000004768372}, {"option": "CI261204P00310000", "bid": 13.8, "bid_size": 67.0, "ask": 16.7, "ask_size": 11.0, "iv": 0.3574, "open_interest": 1.0, "volume": 0.0, "delta": -0.5428, "gamma": 0.0126, "vega": 0.3457, "theta": -0.2074, "rho": -0.1464, "theo": 15.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-10-23T12:01:35", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "CI261204C00315000", "bid": 7.0, "bid_size": 88.0, "ask": 10.7, "ask_size": 11.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": 0.4116, "gamma": 0.0126, "vega": 0.337, "theta": -0.2052, "rho": 0.0912, "theo": 8.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "CI261204P00315000", "bid": 16.7, "bid_size": 53.0, "ask": 19.6, "ask_size": 7.0, "iv": 0.3524, "open_interest": 8.0, "volume": 0.0, "delta": -0.604, "gamma": 0.0123, "vega": 0.3359, "theta": -0.1993, "rho": -0.1635, "theo": 18.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-10-23T10:36:06", "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "CI261204C00320000", "bid": 5.0, "bid_size": 82.0, "ask": 8.7, "ask_size": 11.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": 0.352, "gamma": 0.012, "vega": 0.325, "theta": -0.1949, "rho": 0.0809, "theo": 6.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "CI261204P00320000", "bid": 20.0, "bid_size": 40.0, "ask": 23.1, "ask_size": 7.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": -0.6618, "gamma": 0.0117, "vega": 0.3185, "theta": -0.1876, "rho": -0.1801, "theo": 21.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "CI261204C00325000", "bid": 3.9, "bid_size": 84.0, "ask": 7.3, "ask_size": 11.0, "iv": 0.3619, "open_interest": 0.0, "volume": 1.0, "delta": 0.2973, "gamma": 0.0112, "vega": 0.3032, "theta": -0.1815, "rho": 0.0682, "theo": 5.4638, "change": 0.35, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T15:56:36", "percent_change": 10.1449, "prev_day_close": 3.45000004768372}, {"option": "CI261204P00325000", "bid": 23.6, "bid_size": 27.0, "ask": 26.7, "ask_size": 7.0, "iv": 0.3529, "open_interest": 0.0, "volume": 0.0, "delta": -0.7149, "gamma": 0.0108, "vega": 0.295, "theta": -0.1732, "rho": -0.1959, "theo": 25.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "CI261204C00330000", "bid": 2.5, "bid_size": 88.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.3617, "open_interest": 19.0, "volume": 1.0, "delta": 0.2485, "gamma": 0.0102, "vega": 0.2767, "theta": -0.1662, "rho": 0.0568, "theo": 4.3173, "change": 0.55, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T10:47:43", "percent_change": 22.449, "prev_day_close": 2.45000004768372}, {"option": "CI261204P00330000", "bid": 27.5, "bid_size": 8.0, "ask": 30.3, "ask_size": 6.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": -0.762, "gamma": 0.0098, "vega": 0.2711, "theta": -0.1572, "rho": -0.2108, "theo": 29.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "CI261204C00335000", "bid": 1.95, "bid_size": 86.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": 0.206, "gamma": 0.0091, "vega": 0.2481, "theta": -0.15, "rho": 0.047, "theo": 3.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CI261204P00335000", "bid": 31.4, "bid_size": 7.0, "ask": 34.8, "ask_size": 7.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": -0.8027, "gamma": 0.0088, "vega": 0.2435, "theta": -0.1406, "rho": -0.2235, "theo": 33.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "CI261204C00340000", "bid": 0.65, "bid_size": 50.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": 0.1698, "gamma": 0.008, "vega": 0.2192, "theta": -0.1339, "rho": 0.0387, "theo": 2.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999999403954}, {"option": "CI261204P00340000", "bid": 35.5, "bid_size": 1.0, "ask": 39.5, "ask_size": 1.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": -0.8373, "gamma": 0.0077, "vega": 0.2155, "theta": -0.1241, "rho": -0.2348, "theo": 37.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "CI261204C00345000", "bid": 0.8, "bid_size": 39.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.0069, "vega": 0.1977, "theta": -0.1184, "rho": 0.0328, "theo": 2.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "CI261204P00345000", "bid": 40.0, "bid_size": 1.0, "ask": 44.0, "ask_size": 2.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0067, "vega": 0.188, "theta": -0.1085, "rho": -0.2452, "theo": 42.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "CI261204C00350000", "bid": 0.15, "bid_size": 38.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.006, "vega": 0.1704, "theta": -0.1042, "rho": 0.0266, "theo": 1.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "CI261204P00350000", "bid": 44.5, "bid_size": 1.0, "ask": 48.5, "ask_size": 1.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0057, "vega": 0.1657, "theta": -0.0941, "rho": -0.2547, "theo": 46.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "CI261204C00355000", "bid": 0.15, "bid_size": 43.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": 0.0941, "gamma": 0.0051, "vega": 0.1463, "theta": -0.0912, "rho": 0.0217, "theo": 1.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500004917383}, {"option": "CI261204P00355000", "bid": 49.0, "bid_size": 15.0, "ask": 53.4, "ask_size": 2.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.0049, "vega": 0.1432, "theta": -0.081, "rho": -0.2627, "theo": 51.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "CI261204C00360000", "bid": 0.05, "bid_size": 45.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": 0.0773, "gamma": 0.0043, "vega": 0.1296, "theta": -0.0795, "rho": 0.0183, "theo": 1.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "CI261204P00360000", "bid": 53.5, "bid_size": 20.0, "ask": 58.0, "ask_size": 1.0, "iv": 0.3625, "open_interest": 0.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0042, "vega": 0.1242, "theta": -0.0692, "rho": -0.2702, "theo": 55.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "CI261204C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": 0.0639, "gamma": 0.0037, "vega": 0.1101, "theta": -0.0694, "rho": 0.0149, "theo": 0.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CI261204P00365000", "bid": 58.5, "bid_size": 11.0, "ask": 62.6, "ask_size": 2.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0035, "vega": 0.1073, "theta": -0.0588, "rho": -0.277, "theo": 60.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5999984741211}, {"option": "CI261204C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 4.0, "iv": 0.4483, "open_interest": 0.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0031, "vega": 0.096, "theta": -0.0604, "rho": 0.0122, "theo": 0.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CI261204P00370000", "bid": 63.0, "bid_size": 22.0, "ask": 67.5, "ask_size": 2.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.003, "vega": 0.0921, "theta": -0.0497, "rho": -0.2832, "theo": 65.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5499992370606}, {"option": "CI261204C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 3.0, "iv": 0.4676, "open_interest": 0.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0026, "vega": 0.0822, "theta": -0.0528, "rho": 0.0103, "theo": 0.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CI261204P00375000", "bid": 68.0, "bid_size": 20.0, "ask": 72.5, "ask_size": 4.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0025, "vega": 0.08, "theta": -0.0416, "rho": -0.2891, "theo": 70.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "CI261204C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0022, "vega": 0.0715, "theta": -0.046, "rho": 0.0085, "theo": 0.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CI261204P00380000", "bid": 73.0, "bid_size": 21.0, "ask": 77.5, "ask_size": 6.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0022, "vega": 0.069, "theta": -0.0346, "rho": -0.2945, "theo": 75.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.3000030517578}, {"option": "CI261204C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 4.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0019, "vega": 0.0614, "theta": -0.0403, "rho": 0.0072, "theo": 0.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CI261204P00385000", "bid": 77.5, "bid_size": 27.0, "ask": 82.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0018, "vega": 0.0597, "theta": -0.0284, "rho": -0.2997, "theo": 80.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.25}, {"option": "CI261204C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0016, "vega": 0.0541, "theta": -0.0352, "rho": 0.006, "theo": 0.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CI261204P00390000", "bid": 82.7, "bid_size": 23.0, "ask": 87.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0016, "vega": 0.0521, "theta": -0.023, "rho": -0.3048, "theo": 85.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.2000007629394}, {"option": "CI261204C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.5439, "open_interest": 0.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0014, "vega": 0.046, "theta": -0.031, "rho": 0.0051, "theo": 0.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CI261204P00395000", "bid": 87.6, "bid_size": 17.0, "ask": 92.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0013, "vega": 0.0445, "theta": -0.0183, "rho": -0.3094, "theo": 90.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "CI261211C00185000", "bid": 119.4, "bid_size": 11.0, "ask": 123.5, "ask_size": 3.0, "iv": 0.8259, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.009, "theta": 0.0, "rho": 0.1411, "theo": 121.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.600002288818}, {"option": "CI261211P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.941, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.0146, "theta": -0.0115, "rho": -0.0017, "theo": 0.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CI261211C00190000", "bid": 114.4, "bid_size": 11.0, "ask": 118.5, "ask_size": 2.0, "iv": 0.7832, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0126, "theta": 0.0, "rho": 0.145, "theo": 116.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.700000762939}, {"option": "CI261211P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.9013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0003, "vega": 0.0176, "theta": -0.0136, "rho": -0.002, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CI261211C00195000", "bid": 109.3, "bid_size": 19.0, "ask": 113.5, "ask_size": 2.0, "iv": 0.7296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0003, "vega": 0.0144, "theta": -0.0003, "rho": 0.1486, "theo": 111.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.700000762939}, {"option": "CI261211P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.8561, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0004, "vega": 0.0211, "theta": -0.016, "rho": -0.0025, "theo": 0.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CI261211C00200000", "bid": 104.4, "bid_size": 13.0, "ask": 108.5, "ask_size": 3.0, "iv": 0.7012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0004, "vega": 0.018, "theta": -0.0032, "rho": 0.1522, "theo": 106.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.6500015258789}, {"option": "CI261211P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.8271, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0004, "vega": 0.0253, "theta": -0.0188, "rho": -0.0031, "theo": 0.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CI261211C00205000", "bid": 99.4, "bid_size": 18.0, "ask": 103.5, "ask_size": 2.0, "iv": 0.6618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0004, "vega": 0.0224, "theta": -0.0066, "rho": 0.156, "theo": 101.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.7999992370606}, {"option": "CI261211P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.8002, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0006, "vega": 0.0303, "theta": -0.022, "rho": -0.0038, "theo": 0.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CI261211C00210000", "bid": 94.3, "bid_size": 20.0, "ask": 98.5, "ask_size": 2.0, "iv": 0.6114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0006, "vega": 0.0255, "theta": -0.0105, "rho": 0.1594, "theo": 96.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.7999992370606}, {"option": "CI261211P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.7751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0007, "vega": 0.0363, "theta": -0.0257, "rho": -0.0047, "theo": 0.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "CI261211C00215000", "bid": 89.5, "bid_size": 13.0, "ask": 93.7, "ask_size": 1.0, "iv": 0.6162, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0007, "vega": 0.034, "theta": -0.015, "rho": 0.1633, "theo": 91.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7999992370606}, {"option": "CI261211P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.7252, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0008, "vega": 0.0433, "theta": -0.03, "rho": -0.0057, "theo": 0.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CI261211C00220000", "bid": 84.6, "bid_size": 10.0, "ask": 88.7, "ask_size": 1.0, "iv": 0.5879, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0009, "vega": 0.0387, "theta": -0.0201, "rho": 0.1664, "theo": 86.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9000015258789}, {"option": "CI261211P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.6954, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.001, "vega": 0.0515, "theta": -0.0349, "rho": -0.007, "theo": 0.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CI261211C00225000", "bid": 79.3, "bid_size": 17.0, "ask": 83.5, "ask_size": 1.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0011, "vega": 0.0503, "theta": -0.026, "rho": 0.1702, "theo": 81.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "CI261211P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.6736, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0012, "vega": 0.0612, "theta": -0.0406, "rho": -0.0086, "theo": 0.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CI261211C00230000", "bid": 74.7, "bid_size": 13.0, "ask": 78.7, "ask_size": 1.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0013, "vega": 0.0572, "theta": -0.0328, "rho": 0.1728, "theo": 76.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "CI261211P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 4.0, "iv": 0.6347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0015, "vega": 0.0724, "theta": -0.047, "rho": -0.0106, "theo": 0.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "CI261211C00235000", "bid": 69.6, "bid_size": 22.0, "ask": 73.9, "ask_size": 1.0, "iv": 0.4946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0016, "vega": 0.0728, "theta": -0.0404, "rho": 0.1765, "theo": 71.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "CI261211P00235000", "bid": 0.2, "bid_size": 14.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.5554, "open_interest": 1.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0018, "vega": 0.0854, "theta": -0.0542, "rho": -0.0129, "theo": 0.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-03T09:58:52", "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "CI261211C00240000", "bid": 64.9, "bid_size": 15.0, "ask": 69.0, "ask_size": 3.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.002, "vega": 0.0826, "theta": -0.049, "rho": 0.1784, "theo": 66.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "CI261211P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.5929, "open_interest": 2.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0022, "vega": 0.1003, "theta": -0.0623, "rho": -0.0158, "theo": 0.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-02T11:40:42", "percent_change": 0.0, "prev_day_close": 1.77500002086163}, {"option": "CI261211C00245000", "bid": 60.1, "bid_size": 10.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.4602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0024, "vega": 0.103, "theta": -0.0587, "rho": 0.1816, "theo": 62.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7999992370606}, {"option": "CI261211P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.5538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0027, "vega": 0.1174, "theta": -0.0713, "rho": -0.0193, "theo": 1.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002980232}, {"option": "CI261211C00250000", "bid": 55.2, "bid_size": 11.0, "ask": 59.2, "ask_size": 1.0, "iv": 0.4389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.003, "vega": 0.1162, "theta": -0.0695, "rho": 0.1825, "theo": 57.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1999988555908}, {"option": "CI261211P00250000", "bid": 0.2, "bid_size": 40.0, "ask": 3.6, "ask_size": 3.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0032, "vega": 0.1367, "theta": -0.0813, "rho": -0.0235, "theo": 1.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "CI261211C00255000", "bid": 50.5, "bid_size": 17.0, "ask": 54.7, "ask_size": 1.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0036, "vega": 0.1419, "theta": -0.0813, "rho": 0.1848, "theo": 52.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "CI261211P00255000", "bid": 0.05, "bid_size": 42.0, "ask": 4.5, "ask_size": 4.0, "iv": 0.4606, "open_interest": 2.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0038, "vega": 0.1584, "theta": -0.0922, "rho": -0.0284, "theo": 1.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-02T09:33:21", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "CI261211C00260000", "bid": 45.6, "bid_size": 23.0, "ask": 50.0, "ask_size": 1.0, "iv": 0.4124, "open_interest": 0.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0043, "vega": 0.1646, "theta": -0.0941, "rho": 0.1841, "theo": 48.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "CI261211P00260000", "bid": 0.15, "bid_size": 43.0, "ask": 4.4, "ask_size": 4.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": -0.109, "gamma": 0.0045, "vega": 0.1828, "theta": -0.1038, "rho": -0.0346, "theo": 2.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "CI261211C00265000", "bid": 41.3, "bid_size": 11.0, "ask": 45.5, "ask_size": 1.0, "iv": 0.4103, "open_interest": 0.0, "volume": 0.0, "delta": 0.8813, "gamma": 0.0051, "vega": 0.1896, "theta": -0.1076, "rho": 0.1848, "theo": 43.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "CI261211P00265000", "bid": 0.5, "bid_size": 39.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": -0.1319, "gamma": 0.0053, "vega": 0.2083, "theta": -0.1161, "rho": -0.0416, "theo": 2.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "CI261211C00270000", "bid": 37.0, "bid_size": 12.0, "ask": 41.1, "ask_size": 1.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.006, "vega": 0.2214, "theta": -0.1218, "rho": 0.1848, "theo": 39.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "CI261211P00270000", "bid": 1.0, "bid_size": 38.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3856, "open_interest": 1.0, "volume": 0.0, "delta": -0.1589, "gamma": 0.0061, "vega": 0.2357, "theta": -0.1287, "rho": -0.05, "theo": 3.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-10-29T12:04:21", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "CI261211C00275000", "bid": 32.6, "bid_size": 22.0, "ask": 37.0, "ask_size": 4.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": 0.8242, "gamma": 0.0069, "vega": 0.2448, "theta": -0.1361, "rho": 0.1804, "theo": 34.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "CI261211P00275000", "bid": 1.8, "bid_size": 39.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.3826, "open_interest": 1.0, "volume": 0.0, "delta": -0.1905, "gamma": 0.007, "vega": 0.2648, "theta": -0.1413, "rho": -0.0601, "theo": 4.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.61, "last_trade_time": "2026-10-29T12:04:21", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CI261211C00280000", "bid": 28.7, "bid_size": 16.0, "ask": 32.7, "ask_size": 1.0, "iv": 0.3851, "open_interest": 0.0, "volume": 0.0, "delta": 0.7882, "gamma": 0.0079, "vega": 0.2774, "theta": -0.1498, "rho": 0.1775, "theo": 30.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "CI261211P00280000", "bid": 2.65, "bid_size": 39.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": -0.227, "gamma": 0.008, "vega": 0.2927, "theta": -0.1535, "rho": -0.0709, "theo": 5.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CI261211C00285000", "bid": 25.1, "bid_size": 10.0, "ask": 29.0, "ask_size": 3.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": 0.7468, "gamma": 0.0089, "vega": 0.3089, "theta": -0.1627, "rho": 0.1734, "theo": 26.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "CI261211P00285000", "bid": 4.0, "bid_size": 35.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": -0.2686, "gamma": 0.0089, "vega": 0.3199, "theta": -0.1646, "rho": -0.0832, "theo": 6.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "CI261211C00290000", "bid": 21.7, "bid_size": 19.0, "ask": 25.0, "ask_size": 7.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": 0.7, "gamma": 0.0099, "vega": 0.3368, "theta": -0.1738, "rho": 0.1675, "theo": 23.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "CI261211P00290000", "bid": 5.5, "bid_size": 81.0, "ask": 9.4, "ask_size": 11.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": -0.3151, "gamma": 0.0098, "vega": 0.3444, "theta": -0.1741, "rho": -0.0973, "theo": 7.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "CI261211C00295000", "bid": 18.5, "bid_size": 21.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.3625, "open_interest": 0.0, "volume": 1.0, "delta": 0.6486, "gamma": 0.0107, "vega": 0.3545, "theta": -0.1823, "rho": 0.1562, "theo": 19.8983, "change": 3.8, "open": 17.5, "high": 17.5, "low": 17.5, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-04T13:17:51", "percent_change": 27.7372, "prev_day_close": 13.7000002861023}, {"option": "CI261211P00295000", "bid": 8.2, "bid_size": 38.0, "ask": 11.2, "ask_size": 11.0, "iv": 0.3725, "open_interest": 0.0, "volume": 0.0, "delta": -0.3661, "gamma": 0.0106, "vega": 0.3642, "theta": -0.1812, "rho": -0.1136, "theo": 9.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "CI261211C00300000", "bid": 15.1, "bid_size": 80.0, "ask": 18.9, "ask_size": 11.0, "iv": 0.3658, "open_interest": 1.0, "volume": 0.0, "delta": 0.5932, "gamma": 0.0114, "vega": 0.3727, "theta": -0.1877, "rho": 0.1468, "theo": 16.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-10-30T11:29:42", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "CI261211P00300000", "bid": 9.5, "bid_size": 77.0, "ask": 13.2, "ask_size": 11.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": -0.4208, "gamma": 0.0112, "vega": 0.3783, "theta": -0.1854, "rho": -0.1292, "theo": 11.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "CI261211C00305000", "bid": 12.9, "bid_size": 43.0, "ask": 15.7, "ask_size": 11.0, "iv": 0.3627, "open_interest": 0.0, "volume": 0.0, "delta": 0.5352, "gamma": 0.0118, "vega": 0.3826, "theta": -0.1896, "rho": 0.136, "theo": 14.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "CI261211P00305000", "bid": 12.4, "bid_size": 38.0, "ask": 15.3, "ask_size": 11.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": -0.4778, "gamma": 0.0116, "vega": 0.3852, "theta": -0.1862, "rho": -0.1453, "theo": 13.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "CI261211C00310000", "bid": 10.6, "bid_size": 40.0, "ask": 13.8, "ask_size": 11.0, "iv": 0.3678, "open_interest": 0.0, "volume": 30.0, "delta": 0.4762, "gamma": 0.0119, "vega": 0.3838, "theta": -0.1877, "rho": 0.1242, "theo": 11.6071, "change": 3.1, "open": 10.55, "high": 10.55, "low": 10.29, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-04T13:35:32", "percent_change": 42.4658, "prev_day_close": 7.29999995231628}, {"option": "CI261211P00310000", "bid": 14.5, "bid_size": 57.0, "ask": 17.9, "ask_size": 11.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": -0.5357, "gamma": 0.0117, "vega": 0.3841, "theta": -0.1836, "rho": -0.1618, "theo": 16.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "CI261211C00315000", "bid": 8.2, "bid_size": 79.0, "ask": 11.7, "ask_size": 11.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": 0.4178, "gamma": 0.0117, "vega": 0.3765, "theta": -0.1822, "rho": 0.1116, "theo": 9.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "CI261211P00315000", "bid": 17.5, "bid_size": 59.0, "ask": 20.7, "ask_size": 11.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": -0.5927, "gamma": 0.0115, "vega": 0.375, "theta": -0.1775, "rho": -0.1786, "theo": 19.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "CI261211C00320000", "bid": 6.0, "bid_size": 31.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.3602, "open_interest": 2.0, "volume": 0.0, "delta": 0.362, "gamma": 0.0113, "vega": 0.3623, "theta": -0.1736, "rho": 0.0967, "theo": 7.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-02T11:40:42", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "CI261211P00320000", "bid": 20.5, "bid_size": 29.0, "ask": 24.2, "ask_size": 1.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": -0.6474, "gamma": 0.011, "vega": 0.3601, "theta": -0.1685, "rho": -0.1959, "theo": 22.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "CI261211C00325000", "bid": 4.5, "bid_size": 31.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": 0.3101, "gamma": 0.0106, "vega": 0.3415, "theta": -0.1626, "rho": 0.0846, "theo": 6.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "CI261211P00325000", "bid": 24.0, "bid_size": 24.0, "ask": 27.8, "ask_size": 1.0, "iv": 0.3428, "open_interest": 0.0, "volume": 0.0, "delta": -0.6982, "gamma": 0.0104, "vega": 0.338, "theta": -0.1572, "rho": -0.21, "theo": 26.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7499990463257}, {"option": "CI261211C00330000", "bid": 3.0, "bid_size": 37.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": 0.263, "gamma": 0.0098, "vega": 0.3161, "theta": -0.1499, "rho": 0.0731, "theo": 4.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "CI261211P00330000", "bid": 28.0, "bid_size": 16.0, "ask": 32.0, "ask_size": 1.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": -0.7442, "gamma": 0.0096, "vega": 0.3117, "theta": -0.1443, "rho": -0.2224, "theo": 29.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "CI261211C00335000", "bid": 2.0, "bid_size": 45.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.2212, "gamma": 0.0088, "vega": 0.288, "theta": -0.1364, "rho": 0.0626, "theo": 3.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "CI261211P00335000", "bid": 32.0, "bid_size": 13.0, "ask": 36.1, "ask_size": 1.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": -0.785, "gamma": 0.0087, "vega": 0.283, "theta": -0.1305, "rho": -0.2339, "theo": 33.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "CI261211C00340000", "bid": 1.1, "bid_size": 46.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": 0.1849, "gamma": 0.0079, "vega": 0.2597, "theta": -0.1227, "rho": 0.0531, "theo": 3.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "CI261211P00340000", "bid": 36.0, "bid_size": 12.0, "ask": 40.1, "ask_size": 2.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.0077, "vega": 0.2558, "theta": -0.1166, "rho": -0.2467, "theo": 38.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "CI261211C00345000", "bid": 0.55, "bid_size": 45.0, "ask": 4.5, "ask_size": 2.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": 0.1541, "gamma": 0.007, "vega": 0.2317, "theta": -0.1095, "rho": 0.0442, "theo": 2.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "CI261211P00345000", "bid": 40.0, "bid_size": 18.0, "ask": 44.5, "ask_size": 2.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": -0.8505, "gamma": 0.0068, "vega": 0.2262, "theta": -0.1031, "rho": -0.2549, "theo": 42.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "CI261211C00350000", "bid": 0.45, "bid_size": 35.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.3653, "open_interest": 0.0, "volume": 0.0, "delta": 0.128, "gamma": 0.0061, "vega": 0.2044, "theta": -0.097, "rho": 0.0372, "theo": 2.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000002682209}, {"option": "CI261211P00350000", "bid": 44.7, "bid_size": 14.0, "ask": 49.1, "ask_size": 2.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0059, "vega": 0.1986, "theta": -0.0902, "rho": -0.2626, "theo": 46.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "CI261211C00355000", "bid": 0.1, "bid_size": 35.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0052, "vega": 0.1794, "theta": -0.0855, "rho": 0.0312, "theo": 1.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "CI261211P00355000", "bid": 49.2, "bid_size": 14.0, "ask": 53.5, "ask_size": 2.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0051, "vega": 0.1756, "theta": -0.0784, "rho": -0.2718, "theo": 51.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0499992370606}, {"option": "CI261211C00360000", "bid": 0.15, "bid_size": 42.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.3858, "open_interest": 0.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0045, "vega": 0.1572, "theta": -0.0751, "rho": 0.0259, "theo": 1.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500002682209}, {"option": "CI261211P00360000", "bid": 54.0, "bid_size": 17.0, "ask": 58.5, "ask_size": 5.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0044, "vega": 0.1517, "theta": -0.0676, "rho": -0.277, "theo": 56.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "CI261211C00365000", "bid": 0.05, "bid_size": 41.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.3981, "open_interest": 0.0, "volume": 0.0, "delta": 0.0733, "gamma": 0.0039, "vega": 0.1366, "theta": -0.0658, "rho": 0.0217, "theo": 1.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "CI261211P00365000", "bid": 58.5, "bid_size": 18.0, "ask": 63.0, "ask_size": 2.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.0038, "vega": 0.1328, "theta": -0.0579, "rho": -0.2826, "theo": 60.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.6499977111816}, {"option": "CI261211C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 4.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": 0.0611, "gamma": 0.0033, "vega": 0.1192, "theta": -0.0576, "rho": 0.018, "theo": 0.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CI261211P00370000", "bid": 63.5, "bid_size": 13.0, "ask": 67.5, "ask_size": 1.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": -0.9411, "gamma": 0.0032, "vega": 0.1141, "theta": -0.0492, "rho": -0.2888, "theo": 65.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5499992370606}, {"option": "CI261211C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 3.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0028, "vega": 0.1033, "theta": -0.0504, "rho": 0.0152, "theo": 0.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CI261211P00375000", "bid": 68.1, "bid_size": 21.0, "ask": 72.5, "ask_size": 2.0, "iv": 0.3457, "open_interest": 0.0, "volume": 0.0, "delta": -0.9509, "gamma": 0.0028, "vega": 0.0998, "theta": -0.0416, "rho": -0.2936, "theo": 70.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4500007629394}, {"option": "CI261211C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 3.0, "iv": 0.4465, "open_interest": 0.0, "volume": 0.0, "delta": 0.0427, "gamma": 0.0024, "vega": 0.09, "theta": -0.0441, "rho": 0.0127, "theo": 0.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CI261211P00380000", "bid": 73.0, "bid_size": 19.0, "ask": 77.5, "ask_size": 3.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0024, "vega": 0.0854, "theta": -0.0349, "rho": -0.2989, "theo": 75.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.4000015258789}, {"option": "CI261211C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 11.0, "iv": 0.4627, "open_interest": 0.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0021, "vega": 0.078, "theta": -0.0386, "rho": 0.0107, "theo": 0.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CI261211P00385000", "bid": 78.0, "bid_size": 21.0, "ask": 82.2, "ask_size": 1.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.002, "vega": 0.075, "theta": -0.029, "rho": -0.3046, "theo": 80.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.3000030517578}, {"option": "CI261211C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.4781, "open_interest": 0.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0018, "vega": 0.068, "theta": -0.0339, "rho": 0.009, "theo": 0.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CI261211P00390000", "bid": 82.8, "bid_size": 21.0, "ask": 87.0, "ask_size": 1.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0017, "vega": 0.0639, "theta": -0.0238, "rho": -0.308, "theo": 85.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.2999992370606}, {"option": "CI261211C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0015, "vega": 0.0591, "theta": -0.0298, "rho": 0.0076, "theo": 0.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CI261211P00395000", "bid": 87.6, "bid_size": 26.0, "ask": 92.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0015, "vega": 0.0561, "theta": -0.0192, "rho": -0.3131, "theo": 90.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "CI261218C00135000", "bid": 169.1, "bid_size": 26.0, "ask": 173.0, "ask_size": 26.0, "iv": 1.1414, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.1032, "theo": 170.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.57, "last_trade_time": "2026-01-14T12:31:13", "percent_change": 0.0, "prev_day_close": 160.449996948242}, {"option": "CI261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 30.0, "iv": 1.0331, "open_interest": 12.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0016, "theta": -0.0012, "rho": -0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-31T13:41:41", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CI261218C00140000", "bid": 164.2, "bid_size": 26.0, "ask": 168.0, "ask_size": 26.0, "iv": 1.1066, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.107, "theo": 165.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.6, "last_trade_time": "2026-02-06T15:58:36", "percent_change": 0.0, "prev_day_close": 155.449996948242}, {"option": "CI261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 1.2164, "open_interest": 1.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.002, "theta": -0.0015, "rho": -0.0002, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2025-02-24T10:22:50", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CI261218C00145000", "bid": 159.2, "bid_size": 26.0, "ask": 163.1, "ask_size": 1.0, "iv": 1.0547, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.1108, "theo": 160.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.550003051758}, {"option": "CI261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 1.1671, "open_interest": 1.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0025, "theta": -0.0018, "rho": -0.0002, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2025-12-30T14:13:32", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CI261218C00150000", "bid": 154.0, "bid_size": 26.0, "ask": 158.0, "ask_size": 26.0, "iv": 0.9642, "open_interest": 4.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.1147, "theo": 155.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 154.3, "last_trade_time": "2026-07-28T15:00:15", "percent_change": 0.0, "prev_day_close": 145.700004577637}, {"option": "CI261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 1.1195, "open_interest": 2.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0032, "theta": -0.0022, "rho": -0.0003, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-04-23T12:20:18", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CI261218C00155000", "bid": 149.0, "bid_size": 26.0, "ask": 153.2, "ask_size": 26.0, "iv": 0.9564, "open_interest": 1.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.1185, "theo": 150.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.5, "last_trade_time": "2026-02-09T09:30:06", "percent_change": 0.0, "prev_day_close": 140.450004577637}, {"option": "CI261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 1.0735, "open_interest": 2.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.004, "theta": -0.0027, "rho": -0.0004, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-05T12:04:19", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CI261218C00160000", "bid": 144.2, "bid_size": 26.0, "ask": 148.2, "ask_size": 26.0, "iv": 0.9427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.1223, "theo": 145.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.649993896484}, {"option": "CI261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 1.0288, "open_interest": 19.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.005, "theta": -0.0033, "rho": -0.0005, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-07-17T10:52:46", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CI261218C00165000", "bid": 139.2, "bid_size": 26.0, "ask": 143.2, "ask_size": 26.0, "iv": 0.8971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0027, "theta": 0.0, "rho": 0.1262, "theo": 140.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.599998474121}, {"option": "CI261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 0.9855, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0041, "rho": -0.0007, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CI261218C00170000", "bid": 134.0, "bid_size": 26.0, "ask": 138.3, "ask_size": 26.0, "iv": 0.8677, "open_interest": 4.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0034, "theta": 0.0, "rho": 0.13, "theo": 135.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.0, "last_trade_time": "2025-12-12T11:24:01", "percent_change": 0.0, "prev_day_close": 125.549999237061}, {"option": "CI261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 26.0, "iv": 0.9474, "open_interest": 7.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0077, "theta": -0.0049, "rho": -0.0009, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-01-12T13:08:07", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CI261218C00175000", "bid": 129.3, "bid_size": 26.0, "ask": 133.3, "ask_size": 26.0, "iv": 0.8385, "open_interest": 2.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0048, "theta": 0.0, "rho": 0.1341, "theo": 130.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.5, "last_trade_time": "2025-01-14T15:42:57", "percent_change": 0.0, "prev_day_close": 120.649997711182}, {"option": "CI261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 26.0, "iv": 0.8374, "open_interest": 11.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0095, "theta": -0.006, "rho": -0.0011, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-04-24T14:45:37", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CI261218C00180000", "bid": 124.2, "bid_size": 25.0, "ask": 128.3, "ask_size": 26.0, "iv": 0.783, "open_interest": 1.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0056, "theta": 0.0, "rho": 0.1378, "theo": 125.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.48, "last_trade_time": "2026-08-05T09:54:36", "percent_change": 0.0, "prev_day_close": 115.700000762939}, {"option": "CI261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 65.0, "iv": 0.8046, "open_interest": 21.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0117, "theta": -0.0072, "rho": -0.0014, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-01T13:32:33", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CI261218C00185000", "bid": 119.3, "bid_size": 26.0, "ask": 123.3, "ask_size": 26.0, "iv": 0.7559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0084, "theta": 0.0, "rho": 0.1421, "theo": 120.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.600002288818}, {"option": "CI261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 69.0, "iv": 0.7634, "open_interest": 9.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0144, "theta": -0.0087, "rho": -0.0017, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-06-18T12:45:15", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CI261218C00190000", "bid": 114.4, "bid_size": 26.0, "ask": 118.4, "ask_size": 26.0, "iv": 0.7384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0096, "theta": 0.0, "rho": 0.1458, "theo": 115.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.650001525879}, {"option": "CI261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 98.0, "iv": 0.6774, "open_interest": 12.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.0176, "theta": -0.0105, "rho": -0.0022, "theo": 0.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-06-24T10:35:45", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CI261218C00195000", "bid": 109.4, "bid_size": 26.0, "ask": 113.4, "ask_size": 26.0, "iv": 0.6997, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.0139, "theta": 0.0, "rho": 0.1497, "theo": 110.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.799999237061}, {"option": "CI261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 80.0, "iv": 0.6389, "open_interest": 10.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0003, "vega": 0.0216, "theta": -0.0126, "rho": -0.0027, "theo": 0.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-24T13:52:30", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CI261218C00200000", "bid": 104.4, "bid_size": 26.0, "ask": 108.4, "ask_size": 26.0, "iv": 0.6619, "open_interest": 114.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0003, "vega": 0.0162, "theta": 0.0, "rho": 0.1539, "theo": 106.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.98, "last_trade_time": "2026-10-09T14:58:14", "percent_change": 0.0, "prev_day_close": 96.2000007629394}, {"option": "CI261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 95.0, "iv": 0.6176, "open_interest": 25.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0004, "vega": 0.0262, "theta": -0.015, "rho": -0.0034, "theo": 0.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-08-06T09:49:38", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CI261218C00210000", "bid": 94.5, "bid_size": 26.0, "ask": 98.5, "ask_size": 27.0, "iv": 0.6075, "open_interest": 12.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0005, "vega": 0.0262, "theta": 0.0, "rho": 0.1622, "theo": 96.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.8, "last_trade_time": "2026-10-07T09:31:42", "percent_change": 0.0, "prev_day_close": 85.9000015258789}, {"option": "CI261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 101.0, "iv": 0.5729, "open_interest": 55.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0007, "vega": 0.0386, "theta": -0.0212, "rho": -0.0053, "theo": 0.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-21T10:32:09", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CI261218C00220000", "bid": 84.6, "bid_size": 30.0, "ask": 88.5, "ask_size": 38.0, "iv": 0.5457, "open_interest": 13.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0008, "vega": 0.0412, "theta": -0.0092, "rho": 0.1706, "theo": 86.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.35, "last_trade_time": "2026-09-14T10:04:07", "percent_change": 0.0, "prev_day_close": 75.9500007629394}, {"option": "CI261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 86.0, "iv": 0.471, "open_interest": 181.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.001, "vega": 0.0561, "theta": -0.0296, "rho": -0.0082, "theo": 0.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-23T12:21:40", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "CI261218C00230000", "bid": 74.8, "bid_size": 30.0, "ask": 79.0, "ask_size": 43.0, "iv": 0.5224, "open_interest": 10.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0013, "vega": 0.0626, "theta": -0.0219, "rho": 0.1791, "theo": 76.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.05, "last_trade_time": "2026-10-07T10:47:01", "percent_change": 0.0, "prev_day_close": 66.0999984741211}, {"option": "CI261218P00230000", "bid": 0.2, "bid_size": 25.0, "ask": 0.85, "ask_size": 90.0, "iv": 0.4441, "open_interest": 115.0, "volume": 1.0, "delta": -0.0337, "gamma": 0.0015, "vega": 0.0802, "theta": -0.0406, "rho": -0.0127, "theo": 0.6679, "change": -0.165, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-04T11:03:08", "percent_change": -24.4444, "prev_day_close": 0.67500002682209}, {"option": "CI261218C00240000", "bid": 65.1, "bid_size": 30.0, "ask": 69.0, "ask_size": 42.0, "iv": 0.4695, "open_interest": 11.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.002, "vega": 0.0922, "theta": -0.0384, "rho": 0.187, "theo": 66.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.8, "last_trade_time": "2026-10-19T15:03:02", "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "CI261218P00240000", "bid": 0.5, "bid_size": 1.0, "ask": 1.6, "ask_size": 91.0, "iv": 0.4436, "open_interest": 110.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0022, "vega": 0.1124, "theta": -0.0548, "rho": -0.0192, "theo": 1.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-27T12:39:41", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "CI261218C00250000", "bid": 55.5, "bid_size": 26.0, "ask": 59.5, "ask_size": 43.0, "iv": 0.4378, "open_interest": 8.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0031, "vega": 0.1314, "theta": -0.0586, "rho": 0.1936, "theo": 57.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.6, "last_trade_time": "2026-10-16T10:47:46", "percent_change": 0.0, "prev_day_close": 47.5499992370606}, {"option": "CI261218P00250000", "bid": 0.25, "bid_size": 88.0, "ask": 2.2, "ask_size": 107.0, "iv": 0.3956, "open_interest": 786.0, "volume": 9.0, "delta": -0.0771, "gamma": 0.0032, "vega": 0.154, "theta": -0.0722, "rho": -0.0288, "theo": 1.6114, "change": -0.945, "open": 1.32, "high": 1.32, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-04T15:30:03", "percent_change": -50.4, "prev_day_close": 1.875}, {"option": "CI261218C00260000", "bid": 46.7, "bid_size": 5.0, "ask": 50.0, "ask_size": 40.0, "iv": 0.4179, "open_interest": 43.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.0044, "vega": 0.1865, "theta": -0.0825, "rho": 0.1978, "theo": 48.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-10-07T10:05:50", "percent_change": 0.0, "prev_day_close": 38.3499984741211}, {"option": "CI261218P00260000", "bid": 1.0, "bid_size": 107.0, "ask": 3.3, "ask_size": 92.0, "iv": 0.3876, "open_interest": 168.0, "volume": 4.0, "delta": -0.1142, "gamma": 0.0045, "vega": 0.2062, "theta": -0.0927, "rho": -0.0424, "theo": 2.4815, "change": -1.245, "open": 1.93, "high": 1.93, "low": 1.93, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-11-04T15:39:38", "percent_change": -39.2126, "prev_day_close": 3.17500007152557}, {"option": "CI261218C00270000", "bid": 37.7, "bid_size": 11.0, "ask": 41.5, "ask_size": 89.0, "iv": 0.3988, "open_interest": 287.0, "volume": 0.0, "delta": 0.8469, "gamma": 0.0061, "vega": 0.2499, "theta": -0.1083, "rho": 0.2062, "theo": 39.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.1, "last_trade_time": "2026-10-30T14:53:05", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "CI261218P00270000", "bid": 2.25, "bid_size": 88.0, "ask": 4.4, "ask_size": 94.0, "iv": 0.3696, "open_interest": 782.0, "volume": 35.0, "delta": -0.1658, "gamma": 0.0061, "vega": 0.2641, "theta": -0.115, "rho": -0.0608, "theo": 3.7887, "change": -1.86, "open": 3.9, "high": 3.9, "low": 3.16, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-11-04T15:39:38", "percent_change": -36.8317, "prev_day_close": 5.05000019073486}, {"option": "CI261218C00280000", "bid": 29.7, "bid_size": 10.0, "ask": 33.0, "ask_size": 86.0, "iv": 0.379, "open_interest": 201.0, "volume": 12.0, "delta": 0.778, "gamma": 0.0079, "vega": 0.3111, "theta": -0.1333, "rho": 0.2005, "theo": 31.1576, "change": 8.8, "open": 27.69, "high": 31.5, "low": 27.35, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-11-04T15:52:59", "percent_change": 38.7665, "prev_day_close": 22.6999998092651}, {"option": "CI261218P00280000", "bid": 4.0, "bid_size": 93.0, "ask": 7.4, "ask_size": 141.0, "iv": 0.3726, "open_interest": 1027.0, "volume": 0.0, "delta": -0.2344, "gamma": 0.0078, "vega": 0.3247, "theta": -0.1367, "rho": -0.0853, "theo": 5.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-03T10:32:26", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "CI261218C00290000", "bid": 22.6, "bid_size": 58.0, "ask": 25.8, "ask_size": 84.0, "iv": 0.3706, "open_interest": 229.0, "volume": 7.0, "delta": 0.6904, "gamma": 0.0096, "vega": 0.3719, "theta": -0.1536, "rho": 0.1958, "theo": 23.8121, "change": 4.6, "open": 21.04, "high": 21.65, "low": 20.8, "tick": "up", "last_trade_price": 21.65, "last_trade_time": "2026-11-04T14:09:04", "percent_change": 26.9795, "prev_day_close": 17.0499992370605}, {"option": "CI261218P00290000", "bid": 6.1, "bid_size": 99.0, "ask": 9.8, "ask_size": 108.0, "iv": 0.347, "open_interest": 74.0, "volume": 19.0, "delta": -0.3209, "gamma": 0.0094, "vega": 0.3784, "theta": -0.1542, "rho": -0.1146, "theo": 8.4462, "change": -2.8, "open": 9.8, "high": 9.8, "low": 8.8, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-04T14:14:54", "percent_change": -23.3333, "prev_day_close": 12.0}, {"option": "CI261218C00300000", "bid": 16.0, "bid_size": 98.0, "ask": 19.0, "ask_size": 66.0, "iv": 0.3498, "open_interest": 368.0, "volume": 22.0, "delta": 0.5878, "gamma": 0.0108, "vega": 0.4086, "theta": -0.1649, "rho": 0.174, "theo": 17.5083, "change": 4.3, "open": 14.1, "high": 16.4, "low": 14.1, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-11-04T11:38:55", "percent_change": 35.5372, "prev_day_close": 12.0999999046326}, {"option": "CI261218P00300000", "bid": 10.0, "bid_size": 112.0, "ask": 13.9, "ask_size": 112.0, "iv": 0.3439, "open_interest": 90.0, "volume": 11.0, "delta": -0.4223, "gamma": 0.0106, "vega": 0.4124, "theta": -0.1638, "rho": -0.1488, "theo": 12.2043, "change": -5.32, "open": 14.5, "high": 14.5, "low": 11.68, "tick": "no_change", "last_trade_price": 11.68, "last_trade_time": "2026-11-04T15:21:14", "percent_change": -31.2941, "prev_day_close": 17.0}, {"option": "CI261218C00310000", "bid": 10.6, "bid_size": 131.0, "ask": 13.7, "ask_size": 75.0, "iv": 0.3374, "open_interest": 284.0, "volume": 2.0, "delta": 0.4775, "gamma": 0.0112, "vega": 0.4192, "theta": -0.1648, "rho": 0.1519, "theo": 12.3736, "change": 3.18, "open": 11.5, "high": 11.5, "low": 11.38, "tick": "down", "last_trade_price": 11.38, "last_trade_time": "2026-11-04T13:02:00", "percent_change": 38.7805, "prev_day_close": 8.20000004768372}, {"option": "CI261218P00310000", "bid": 15.7, "bid_size": 66.0, "ask": 18.6, "ask_size": 90.0, "iv": 0.3434, "open_interest": 26.0, "volume": 3.0, "delta": -0.5312, "gamma": 0.0111, "vega": 0.4185, "theta": -0.1625, "rho": -0.1823, "theo": 17.1242, "change": -3.05, "open": 20.4, "high": 20.4, "low": 20.1, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-11-04T10:29:19", "percent_change": -13.1183, "prev_day_close": 23.25}, {"option": "CI261218C00320000", "bid": 6.5, "bid_size": 150.0, "ask": 9.6, "ask_size": 73.0, "iv": 0.3285, "open_interest": 356.0, "volume": 9.0, "delta": 0.3701, "gamma": 0.0106, "vega": 0.3981, "theta": -0.1536, "rho": 0.1208, "theo": 8.4418, "change": 3.19, "open": 7.2, "high": 9.0, "low": 7.2, "tick": "down", "last_trade_price": 8.64, "last_trade_time": "2026-11-04T15:20:51", "percent_change": 58.5321, "prev_day_close": 5.44999980926514}, {"option": "CI261218P00320000", "bid": 21.5, "bid_size": 71.0, "ask": 24.5, "ask_size": 66.0, "iv": 0.3325, "open_interest": 147.0, "volume": 0.0, "delta": -0.6378, "gamma": 0.0106, "vega": 0.3954, "theta": -0.1503, "rho": -0.2157, "theo": 23.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-10-15T11:42:10", "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "CI261218C00330000", "bid": 3.6, "bid_size": 124.0, "ask": 6.5, "ask_size": 75.0, "iv": 0.3209, "open_interest": 157.0, "volume": 8.0, "delta": 0.2749, "gamma": 0.0094, "vega": 0.3527, "theta": -0.1345, "rho": 0.0938, "theo": 5.601, "change": 1.6, "open": 4.3, "high": 5.05, "low": 4.3, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T11:39:11", "percent_change": 47.0588, "prev_day_close": 3.39999997615814}, {"option": "CI261218P00330000", "bid": 28.3, "bid_size": 65.0, "ask": 31.5, "ask_size": 22.0, "iv": 0.3214, "open_interest": 21.0, "volume": 0.0, "delta": -0.7324, "gamma": 0.0094, "vega": 0.3458, "theta": -0.1296, "rho": -0.2405, "theo": 30.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2024-12-20T15:45:03", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "CI261218C00340000", "bid": 2.75, "bid_size": 100.0, "ask": 4.3, "ask_size": 89.0, "iv": 0.3334, "open_interest": 214.0, "volume": 7.0, "delta": 0.1974, "gamma": 0.0078, "vega": 0.295, "theta": -0.1117, "rho": 0.0682, "theo": 3.6508, "change": 1.365, "open": 2.7, "high": 3.49, "low": 2.7, "tick": "up", "last_trade_price": 3.49, "last_trade_time": "2026-11-04T15:09:18", "percent_change": 64.2353, "prev_day_close": 2.12499994039536}, {"option": "CI261218P00340000", "bid": 36.0, "bid_size": 64.0, "ask": 39.7, "ask_size": 26.0, "iv": 0.3142, "open_interest": 1.0, "volume": 0.0, "delta": -0.8095, "gamma": 0.0077, "vega": 0.2875, "theta": -0.105, "rho": -0.2624, "theo": 38.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.54, "last_trade_time": "2026-03-11T15:01:26", "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "CI261218C00350000", "bid": 1.55, "bid_size": 102.0, "ask": 3.2, "ask_size": 132.0, "iv": 0.3414, "open_interest": 415.0, "volume": 4.0, "delta": 0.1386, "gamma": 0.0061, "vega": 0.2354, "theta": -0.0892, "rho": 0.0489, "theo": 2.3622, "change": 0.82, "open": 1.85, "high": 2.07, "low": 1.85, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-04T15:39:38", "percent_change": 65.6, "prev_day_close": 1.25000002980232}, {"option": "CI261218P00350000", "bid": 44.6, "bid_size": 58.0, "ask": 48.7, "ask_size": 42.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.0061, "vega": 0.2276, "theta": -0.0804, "rho": -0.2785, "theo": 47.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.0, "last_trade_time": "2025-12-15T09:40:15", "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "CI261218C00360000", "bid": 0.85, "bid_size": 88.0, "ask": 1.95, "ask_size": 111.0, "iv": 0.338, "open_interest": 110.0, "volume": 4.0, "delta": 0.096, "gamma": 0.0046, "vega": 0.1824, "theta": -0.0694, "rho": 0.0341, "theo": 1.5305, "change": 0.5, "open": 1.08, "high": 1.25, "low": 1.08, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T15:39:38", "percent_change": 66.6667, "prev_day_close": 0.750000014901161}, {"option": "CI261218P00360000", "bid": 54.0, "bid_size": 38.0, "ask": 57.9, "ask_size": 30.0, "iv": 0.3157, "open_interest": 0.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0046, "vega": 0.1728, "theta": -0.0584, "rho": -0.2877, "theo": 56.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.1500015258789}, {"option": "CI261218C00370000", "bid": 0.3, "bid_size": 100.0, "ask": 1.2, "ask_size": 33.0, "iv": 0.3314, "open_interest": 29.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0034, "vega": 0.1384, "theta": -0.053, "rho": 0.0236, "theo": 0.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T10:47:18", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "CI261218P00370000", "bid": 63.5, "bid_size": 32.0, "ask": 67.1, "ask_size": 27.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0033, "vega": 0.1281, "theta": -0.0399, "rho": -0.2977, "theo": 65.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4000015258789}, {"option": "CI261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 75.0, "iv": 0.4073, "open_interest": 47.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.0025, "vega": 0.1039, "theta": -0.0402, "rho": 0.0163, "theo": 0.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-27T13:10:42", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CI261218P00380000", "bid": 73.0, "bid_size": 42.0, "ask": 76.9, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0024, "vega": 0.0943, "theta": -0.0251, "rho": -0.3059, "theo": 75.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9500007629394}, {"option": "CI261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 71.0, "iv": 0.4084, "open_interest": 9.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0018, "vega": 0.0776, "theta": -0.0304, "rho": 0.0114, "theo": 0.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T15:01:41", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CI261218P00390000", "bid": 82.7, "bid_size": 42.0, "ask": 86.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0017, "vega": 0.0694, "theta": -0.0135, "rho": -0.3132, "theo": 85.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.2000007629394}, {"option": "CI261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 80.0, "iv": 0.414, "open_interest": 57.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0013, "vega": 0.0579, "theta": -0.023, "rho": 0.008, "theo": 0.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-20T15:03:33", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CI261218P00400000", "bid": 92.6, "bid_size": 26.0, "ask": 96.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0012, "vega": 0.0511, "theta": -0.0044, "rho": -0.3222, "theo": 95.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.82, "last_trade_time": "2025-04-14T10:35:27", "percent_change": 0.0, "prev_day_close": 105.149997711182}, {"option": "CI261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 75.0, "iv": 0.4651, "open_interest": 5.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.001, "vega": 0.0434, "theta": -0.0174, "rho": 0.0056, "theo": 0.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-07-28T15:25:57", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CI261218P00410000", "bid": 102.5, "bid_size": 27.0, "ask": 106.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0009, "vega": 0.0371, "theta": 0.0, "rho": -0.3292, "theo": 105.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.92, "last_trade_time": "2025-04-14T10:35:27", "percent_change": 0.0, "prev_day_close": 115.150001525879}, {"option": "CI261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 59.0, "iv": 0.434, "open_interest": 22.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0007, "vega": 0.0327, "theta": -0.0133, "rho": 0.004, "theo": 0.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-06T14:38:20", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CI261218P00420000", "bid": 112.5, "bid_size": 26.0, "ask": 116.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0006, "vega": 0.0268, "theta": 0.0, "rho": -0.3358, "theo": 114.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.200000762939}, {"option": "CI261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 50.0, "iv": 0.4947, "open_interest": 9.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0005, "vega": 0.0248, "theta": -0.0102, "rho": 0.0029, "theo": 0.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-06-25T09:38:55", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CI261218P00430000", "bid": 122.5, "bid_size": 26.0, "ask": 126.3, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0005, "vega": 0.0204, "theta": 0.0, "rho": -0.343, "theo": 124.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.150001525879}, {"option": "CI261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 78.0, "iv": 0.5725, "open_interest": 4.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0004, "vega": 0.0189, "theta": -0.0079, "rho": 0.0021, "theo": 0.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.25, "last_trade_time": "2024-11-12T12:29:47", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CI261218P00440000", "bid": 132.5, "bid_size": 26.0, "ask": 136.7, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0003, "vega": 0.015, "theta": 0.0, "rho": -0.3511, "theo": 134.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.050003051758}, {"option": "CI261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 42.0, "iv": 0.5888, "open_interest": 10.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0003, "vega": 0.0146, "theta": -0.0062, "rho": 0.0016, "theo": 0.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2025-01-30T09:30:21", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CI261218P00450000", "bid": 142.4, "bid_size": 26.0, "ask": 146.5, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0002, "vega": 0.0113, "theta": 0.0, "rho": -0.3584, "theo": 144.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.099998474121}, {"option": "CI261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 57.0, "iv": 0.5992, "open_interest": 3.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0002, "vega": 0.0113, "theta": -0.0049, "rho": 0.0012, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.86, "last_trade_time": "2024-12-04T15:15:53", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CI261218P00460000", "bid": 152.3, "bid_size": 26.0, "ask": 156.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0002, "vega": 0.0085, "theta": 0.0, "rho": -0.3664, "theo": 154.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.650001525879}, {"option": "CI261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 60.0, "iv": 0.6098, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0088, "theta": -0.0038, "rho": 0.0009, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CI261218P00470000", "bid": 162.2, "bid_size": 26.0, "ask": 166.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0001, "vega": 0.0065, "theta": 0.0, "rho": -0.3738, "theo": 164.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.75}, {"option": "CI261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 74.0, "iv": 0.6787, "open_interest": 1.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.007, "theta": -0.0031, "rho": 0.0007, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2025-11-21T13:43:11", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CI261218P00480000", "bid": 172.3, "bid_size": 26.0, "ask": 176.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0001, "vega": 0.005, "theta": 0.0, "rho": -0.2709, "theo": 174.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.099998474121}, {"option": "CI261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 92.0, "iv": 0.7211, "open_interest": 3.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0025, "rho": 0.0005, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-02-17T15:55:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CI261218P00490000", "bid": 182.3, "bid_size": 26.0, "ask": 186.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 184.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.099998474121}, {"option": "CI261218C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 78.0, "iv": 0.6118, "open_interest": 71.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0044, "theta": -0.002, "rho": 0.0004, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-26T14:56:57", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CI261218P00500000", "bid": 192.2, "bid_size": 26.0, "ask": 196.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0385, "rho": 0.0, "theo": 194.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.5, "last_trade_time": "2025-03-12T09:32:24", "percent_change": 0.0, "prev_day_close": 204.949996948242}, {"option": "CI261218C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 81.0, "iv": 0.7922, "open_interest": 3.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0029, "theta": -0.0013, "rho": 0.0003, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CI261218P00520000", "bid": 212.2, "bid_size": 26.0, "ask": 216.3, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0452, "rho": 0.0, "theo": 214.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.5, "last_trade_time": "2025-03-12T09:32:24", "percent_change": 0.0, "prev_day_close": 225.150001525879}, {"option": "CI261218C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 61.0, "iv": 0.7418, "open_interest": 6.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0019, "theta": -0.0009, "rho": 0.0002, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-29T15:16:53", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CI261218P00540000", "bid": 232.2, "bid_size": 26.0, "ask": 236.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0452, "rho": 0.0, "theo": 234.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.900001525879}, {"option": "CI270115C00135000", "bid": 169.1, "bid_size": 26.0, "ask": 173.0, "ask_size": 26.0, "iv": 0.8936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1032, "theo": 170.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.0, "last_trade_time": "2025-11-06T11:02:23", "percent_change": 0.0, "prev_day_close": 160.549995422363}, {"option": "CI270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 30.0, "iv": 0.7904, "open_interest": 22.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0016, "theta": -0.0005, "rho": -0.0002, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-04-20T13:58:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CI270115C00140000", "bid": 164.1, "bid_size": 26.0, "ask": 168.0, "ask_size": 26.0, "iv": 0.8499, "open_interest": 17.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1071, "theo": 165.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.19, "last_trade_time": "2026-03-03T12:14:52", "percent_change": 0.0, "prev_day_close": 155.549995422363}, {"option": "CI270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 0.9552, "open_interest": 19.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.002, "theta": -0.0007, "rho": -0.0002, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-27T12:43:48", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CI270115C00145000", "bid": 159.0, "bid_size": 26.0, "ask": 163.0, "ask_size": 26.0, "iv": 0.7895, "open_interest": 8.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1109, "theo": 160.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.9, "last_trade_time": "2025-11-10T12:02:49", "percent_change": 0.0, "prev_day_close": 150.450004577637}, {"option": "CI270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 89.0, "iv": 0.9167, "open_interest": 65.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0027, "theta": -0.0009, "rho": -0.0003, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T10:06:45", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CI270115C00150000", "bid": 154.2, "bid_size": 26.0, "ask": 158.0, "ask_size": 26.0, "iv": 0.7839, "open_interest": 5.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.115, "theo": 155.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.8, "last_trade_time": "2026-05-13T11:46:57", "percent_change": 0.0, "prev_day_close": 145.600006103516}, {"option": "CI270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.6132, "open_interest": 54.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0035, "theta": -0.0012, "rho": -0.0004, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-02-25T12:32:39", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CI270115C00155000", "bid": 149.1, "bid_size": 26.0, "ask": 153.3, "ask_size": 26.0, "iv": 0.7737, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.1188, "theo": 150.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.59, "last_trade_time": "2025-10-30T15:32:53", "percent_change": 0.0, "prev_day_close": 140.600006103516}, {"option": "CI270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 86.0, "iv": 0.7204, "open_interest": 37.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0046, "theta": -0.0015, "rho": -0.0006, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-03-11T12:09:10", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CI270115C00160000", "bid": 144.2, "bid_size": 26.0, "ask": 148.3, "ask_size": 26.0, "iv": 0.7474, "open_interest": 3.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.1232, "theo": 145.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.7, "last_trade_time": "2025-11-12T10:58:53", "percent_change": 0.0, "prev_day_close": 135.5}, {"option": "CI270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 61.0, "iv": 0.6627, "open_interest": 28.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.006, "theta": -0.0019, "rho": -0.0008, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-29T13:55:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CI270115C00165000", "bid": 139.2, "bid_size": 25.0, "ask": 143.3, "ask_size": 26.0, "iv": 0.7105, "open_interest": 4.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.127, "theo": 140.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.61, "last_trade_time": "2026-02-23T11:28:51", "percent_change": 0.0, "prev_day_close": 130.549995422363}, {"option": "CI270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 89.0, "iv": 0.6412, "open_interest": 10.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0024, "rho": -0.001, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2025-07-01T15:31:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CI270115C00170000", "bid": 134.2, "bid_size": 26.0, "ask": 138.4, "ask_size": 26.0, "iv": 0.6748, "open_interest": 5.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.003, "theta": 0.0, "rho": 0.1322, "theo": 135.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.64, "last_trade_time": "2026-07-28T13:24:54", "percent_change": 0.0, "prev_day_close": 125.650001525879}, {"option": "CI270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 73.0, "iv": 0.5916, "open_interest": 14.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0098, "theta": -0.003, "rho": -0.0014, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-15T10:57:43", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CI270115C00175000", "bid": 129.4, "bid_size": 31.0, "ask": 133.4, "ask_size": 30.0, "iv": 0.6709, "open_interest": 2.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0044, "theta": 0.0, "rho": 0.136, "theo": 130.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.84, "last_trade_time": "2026-09-02T09:44:50", "percent_change": 0.0, "prev_day_close": 120.700000762939}, {"option": "CI270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 105.0, "iv": 0.5573, "open_interest": 25.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0124, "theta": -0.0037, "rho": -0.0018, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-22T10:29:46", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CI270115C00180000", "bid": 125.0, "bid_size": 10.0, "ask": 128.5, "ask_size": 83.0, "iv": 0.6894, "open_interest": 10581.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0063, "theta": 0.0, "rho": 0.1425, "theo": 125.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 122.3, "last_trade_time": "2026-10-30T09:52:15", "percent_change": 0.0, "prev_day_close": 115.650001525879}, {"option": "CI270115P00180000", "bid": 0.05, "bid_size": 1.0, "ask": 0.55, "ask_size": 118.0, "iv": 0.553, "open_interest": 64.0, "volume": 30.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0158, "theta": -0.0046, "rho": -0.0023, "theo": 0.0735, "change": 0.05, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:00:04", "percent_change": 20.0, "prev_day_close": 0.25}, {"option": "CI270115C00185000", "bid": 119.3, "bid_size": 30.0, "ask": 123.5, "ask_size": 38.0, "iv": 0.604, "open_interest": 5.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0098, "theta": 0.0, "rho": 0.1462, "theo": 120.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-03-24T15:26:18", "percent_change": 0.0, "prev_day_close": 110.799999237061}, {"option": "CI270115P00185000", "bid": 0.1, "bid_size": 1.0, "ask": 0.7, "ask_size": 120.0, "iv": 0.5498, "open_interest": 30.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0002, "vega": 0.0198, "theta": -0.0058, "rho": -0.003, "theo": 0.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-19T13:58:22", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "CI270115C00190000", "bid": 114.3, "bid_size": 26.0, "ask": 118.5, "ask_size": 27.0, "iv": 0.572, "open_interest": 3.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0123, "theta": 0.0, "rho": 0.1549, "theo": 116.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.57, "last_trade_time": "2026-06-02T15:05:34", "percent_change": 0.0, "prev_day_close": 105.75}, {"option": "CI270115P00190000", "bid": 0.1, "bid_size": 1.0, "ask": 1.15, "ask_size": 86.0, "iv": 0.5622, "open_interest": 6.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0003, "vega": 0.0248, "theta": -0.0071, "rho": -0.0039, "theo": 0.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-16T14:32:55", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CI270115C00195000", "bid": 109.4, "bid_size": 26.0, "ask": 113.5, "ask_size": 27.0, "iv": 0.5492, "open_interest": 3.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0003, "vega": 0.019, "theta": 0.0, "rho": 0.167, "theo": 111.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-05-11T09:45:43", "percent_change": 0.0, "prev_day_close": 100.900001525879}, {"option": "CI270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 76.0, "iv": 0.5162, "open_interest": 12.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0004, "vega": 0.0307, "theta": -0.0087, "rho": -0.005, "theo": 0.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-13T09:40:12", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "CI270115C00200000", "bid": 105.0, "bid_size": 10.0, "ask": 108.5, "ask_size": 83.0, "iv": 0.5589, "open_interest": 112.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0004, "vega": 0.0226, "theta": 0.0, "rho": 0.1706, "theo": 106.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.59, "last_trade_time": "2026-10-15T11:52:14", "percent_change": 0.0, "prev_day_close": 95.8499984741211}, {"option": "CI270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 69.0, "iv": 0.4594, "open_interest": 319.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0005, "vega": 0.0382, "theta": -0.0106, "rho": -0.0063, "theo": 0.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T12:16:24", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "CI270115C00210000", "bid": 94.6, "bid_size": 34.0, "ask": 98.5, "ask_size": 31.0, "iv": 0.4739, "open_interest": 13.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0007, "vega": 0.0429, "theta": -0.0036, "rho": 0.1903, "theo": 96.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.0, "last_trade_time": "2026-08-24T10:55:34", "percent_change": 0.0, "prev_day_close": 86.1499977111816}, {"option": "CI270115P00210000", "bid": 0.15, "bid_size": 79.0, "ask": 0.75, "ask_size": 68.0, "iv": 0.434, "open_interest": 282.0, "volume": 82.0, "delta": -0.0166, "gamma": 0.0007, "vega": 0.0574, "theta": -0.0156, "rho": -0.0102, "theo": 0.3424, "change": 0.0, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T15:01:25", "percent_change": -1.49012e-06, "prev_day_close": 0.500000007450581}, {"option": "CI270115C00220000", "bid": 85.0, "bid_size": 30.0, "ask": 88.9, "ask_size": 43.0, "iv": 0.4599, "open_interest": 16.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0011, "vega": 0.0718, "theta": -0.0122, "rho": 0.2386, "theo": 86.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.6, "last_trade_time": "2026-10-19T11:30:05", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "CI270115P00220000", "bid": 0.4, "bid_size": 5.0, "ask": 0.95, "ask_size": 46.0, "iv": 0.4152, "open_interest": 238.0, "volume": 13.0, "delta": -0.0262, "gamma": 0.0011, "vega": 0.0843, "theta": -0.0223, "rho": -0.0161, "theo": 0.5563, "change": -0.275, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T09:57:04", "percent_change": -31.4286, "prev_day_close": 0.875}, {"option": "CI270115C00230000", "bid": 75.5, "bid_size": 63.0, "ask": 79.0, "ask_size": 85.0, "iv": 0.4269, "open_interest": 136.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0017, "vega": 0.108, "theta": -0.0228, "rho": 0.2716, "theo": 76.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.9, "last_trade_time": "2026-10-30T15:33:41", "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "CI270115P00230000", "bid": 0.45, "bid_size": 93.0, "ask": 1.65, "ask_size": 106.0, "iv": 0.4006, "open_interest": 320.0, "volume": 1.0, "delta": -0.0406, "gamma": 0.0017, "vega": 0.1202, "theta": -0.031, "rho": -0.0248, "theo": 0.8907, "change": -0.775, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T15:32:56", "percent_change": -63.2653, "prev_day_close": 1.22500002384186}, {"option": "CI270115C00240000", "bid": 66.3, "bid_size": 8.0, "ask": 69.5, "ask_size": 68.0, "iv": 0.4097, "open_interest": 79.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0024, "vega": 0.156, "theta": -0.0355, "rho": 0.305, "theo": 67.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-10-07T11:47:59", "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "CI270115P00240000", "bid": 0.85, "bid_size": 110.0, "ask": 2.0, "ask_size": 82.0, "iv": 0.376, "open_interest": 638.0, "volume": 8.0, "delta": -0.0615, "gamma": 0.0024, "vega": 0.1665, "theta": -0.042, "rho": -0.0374, "theo": 1.4039, "change": -0.84, "open": 1.53, "high": 2.0, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-04T15:32:56", "percent_change": -45.4054, "prev_day_close": 1.85000002384186}, {"option": "CI270115C00250000", "bid": 57.0, "bid_size": 9.0, "ask": 60.2, "ask_size": 71.0, "iv": 0.3846, "open_interest": 1184.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0034, "vega": 0.2191, "theta": -0.0497, "rho": 0.3654, "theo": 58.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-10-30T11:51:15", "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "CI270115P00250000", "bid": 1.75, "bid_size": 1.0, "ask": 2.85, "ask_size": 86.0, "iv": 0.3679, "open_interest": 2616.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0034, "vega": 0.224, "theta": -0.0553, "rho": -0.0554, "theo": 2.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-11-02T11:55:34", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "CI270115C00260000", "bid": 48.1, "bid_size": 12.0, "ask": 51.5, "ask_size": 85.0, "iv": 0.3692, "open_interest": 5954.0, "volume": 76.0, "delta": 0.8701, "gamma": 0.0045, "vega": 0.2862, "theta": -0.065, "rho": 0.383, "theo": 49.2962, "change": 9.1, "open": 46.0, "high": 50.0, "low": 45.0, "tick": "no_change", "last_trade_price": 50.0, "last_trade_time": "2026-11-04T15:40:53", "percent_change": 22.2494, "prev_day_close": 40.8999996185303}, {"option": "CI270115P00260000", "bid": 2.15, "bid_size": 111.0, "ask": 3.8, "ask_size": 90.0, "iv": 0.3395, "open_interest": 1202.0, "volume": 3.0, "delta": -0.1318, "gamma": 0.0045, "vega": 0.2907, "theta": -0.07, "rho": -0.0791, "theo": 3.3211, "change": -1.4, "open": 3.41, "high": 3.8, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T12:01:31", "percent_change": -29.1667, "prev_day_close": 4.79999995231628}, {"option": "CI270115C00270000", "bid": 39.8, "bid_size": 5.0, "ask": 43.0, "ask_size": 81.0, "iv": 0.3536, "open_interest": 272.0, "volume": 1.0, "delta": 0.8171, "gamma": 0.0058, "vega": 0.3591, "theta": -0.0807, "rho": 0.4032, "theo": 40.9812, "change": 7.4, "open": 40.15, "high": 40.15, "low": 40.15, "tick": "up", "last_trade_price": 40.15, "last_trade_time": "2026-11-04T14:26:05", "percent_change": 22.5954, "prev_day_close": 32.75}, {"option": "CI270115P00270000", "bid": 4.1, "bid_size": 67.0, "ask": 5.9, "ask_size": 122.0, "iv": 0.3434, "open_interest": 621.0, "volume": 167.0, "delta": -0.1849, "gamma": 0.0058, "vega": 0.3618, "theta": -0.0854, "rho": -0.1096, "theo": 4.9484, "change": -2.3, "open": 5.8, "high": 5.8, "low": 4.7, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T14:52:57", "percent_change": -32.8571, "prev_day_close": 7.0}, {"option": "CI270115C00280000", "bid": 32.0, "bid_size": 113.0, "ask": 35.3, "ask_size": 92.0, "iv": 0.3414, "open_interest": 3331.0, "volume": 0.0, "delta": 0.7513, "gamma": 0.007, "vega": 0.4283, "theta": -0.0954, "rho": 0.3948, "theo": 33.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.2, "last_trade_time": "2026-10-21T12:49:20", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "CI270115P00280000", "bid": 6.3, "bid_size": 66.0, "ask": 8.3, "ask_size": 127.0, "iv": 0.3353, "open_interest": 295.0, "volume": 12.0, "delta": -0.2513, "gamma": 0.0071, "vega": 0.4317, "theta": -0.0997, "rho": -0.147, "theo": 7.2094, "change": -2.25, "open": 8.5, "high": 8.6, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T13:53:48", "percent_change": -21.9512, "prev_day_close": 10.25}, {"option": "CI270115C00290000", "bid": 25.2, "bid_size": 75.0, "ask": 28.5, "ask_size": 97.0, "iv": 0.3352, "open_interest": 503.0, "volume": 2.0, "delta": 0.6736, "gamma": 0.0082, "vega": 0.4866, "theta": -0.1072, "rho": 0.3657, "theo": 26.3809, "change": 4.95, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-04T09:51:05", "percent_change": 24.6883, "prev_day_close": 20.0500001907349}, {"option": "CI270115P00290000", "bid": 8.7, "bid_size": 93.0, "ask": 12.1, "ask_size": 96.0, "iv": 0.3287, "open_interest": 74.0, "volume": 1.0, "delta": -0.3305, "gamma": 0.0083, "vega": 0.4884, "theta": -0.1112, "rho": -0.1892, "theo": 10.2472, "change": -1.6, "open": 12.3, "high": 12.3, "low": 12.3, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-11-04T10:30:42", "percent_change": -11.5108, "prev_day_close": 13.9000000953674}, {"option": "CI270115C00300000", "bid": 19.7, "bid_size": 11.0, "ask": 22.1, "ask_size": 96.0, "iv": 0.3297, "open_interest": 1776.0, "volume": 64.0, "delta": 0.5866, "gamma": 0.009, "vega": 0.5254, "theta": -0.1145, "rho": 0.3248, "theo": 20.3452, "change": 5.65, "open": 19.66, "high": 20.9, "low": 17.05, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-11-04T14:56:11", "percent_change": 37.0492, "prev_day_close": 15.25}, {"option": "CI270115P00300000", "bid": 13.0, "bid_size": 74.0, "ask": 14.9, "ask_size": 62.0, "iv": 0.3147, "open_interest": 195.0, "volume": 19.0, "delta": -0.4196, "gamma": 0.0092, "vega": 0.5259, "theta": -0.1181, "rho": -0.2327, "theo": 14.183, "change": -3.5, "open": 16.4, "high": 16.9, "low": 15.7, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-11-04T10:43:37", "percent_change": -18.2292, "prev_day_close": 19.1999998092651}, {"option": "CI270115C00310000", "bid": 14.5, "bid_size": 81.0, "ask": 16.7, "ask_size": 112.0, "iv": 0.3202, "open_interest": 722.0, "volume": 3.0, "delta": 0.4948, "gamma": 0.0094, "vega": 0.538, "theta": -0.116, "rho": 0.2777, "theo": 15.2634, "change": 4.8, "open": 14.03, "high": 15.75, "low": 14.03, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-11-04T15:48:06", "percent_change": 43.8356, "prev_day_close": 10.9500002861023}, {"option": "CI270115P00310000", "bid": 17.0, "bid_size": 91.0, "ask": 20.7, "ask_size": 100.0, "iv": 0.3093, "open_interest": 152.0, "volume": 2.0, "delta": -0.5141, "gamma": 0.0096, "vega": 0.5354, "theta": -0.119, "rho": -0.2742, "theo": 19.0996, "change": -5.45, "open": 19.3, "high": 19.3, "low": 19.3, "tick": "no_change", "last_trade_price": 19.3, "last_trade_time": "2026-11-04T14:49:02", "percent_change": -22.0202, "prev_day_close": 24.75}, {"option": "CI270115C00320000", "bid": 10.6, "bid_size": 30.0, "ask": 12.2, "ask_size": 29.0, "iv": 0.3149, "open_interest": 355.0, "volume": 6.0, "delta": 0.4037, "gamma": 0.0092, "vega": 0.5229, "theta": -0.1114, "rho": 0.2291, "theo": 11.1457, "change": 2.0, "open": 10.05, "high": 10.05, "low": 9.8, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-04T13:47:21", "percent_change": 25.641, "prev_day_close": 7.80000019073486}, {"option": "CI270115P00320000", "bid": 23.0, "bid_size": 84.0, "ask": 26.6, "ask_size": 85.0, "iv": 0.3059, "open_interest": 22.0, "volume": 12.0, "delta": -0.6082, "gamma": 0.0095, "vega": 0.5155, "theta": -0.1138, "rho": -0.3088, "theo": 25.013, "change": -7.52, "open": 24.3, "high": 24.43, "low": 24.3, "tick": "up", "last_trade_price": 24.43, "last_trade_time": "2026-11-04T15:53:41", "percent_change": -23.5368, "prev_day_close": 31.9499998092651}, {"option": "CI270115C00330000", "bid": 6.3, "bid_size": 150.0, "ask": 9.2, "ask_size": 95.0, "iv": 0.3034, "open_interest": 605.0, "volume": 1.0, "delta": 0.3188, "gamma": 0.0086, "vega": 0.483, "theta": -0.1019, "rho": 0.1823, "theo": 7.9383, "change": 2.65, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T15:25:30", "percent_change": 48.6239, "prev_day_close": 5.44999980926514}, {"option": "CI270115P00330000", "bid": 29.7, "bid_size": 78.0, "ask": 33.3, "ask_size": 73.0, "iv": 0.2995, "open_interest": 11.0, "volume": 0.0, "delta": -0.6961, "gamma": 0.0089, "vega": 0.4698, "theta": -0.103, "rho": -0.3346, "theo": 31.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-10-29T11:02:57", "percent_change": 0.0, "prev_day_close": 39.5999984741211}, {"option": "CI270115C00340000", "bid": 3.8, "bid_size": 164.0, "ask": 6.7, "ask_size": 126.0, "iv": 0.299, "open_interest": 464.0, "volume": 0.0, "delta": 0.2443, "gamma": 0.0076, "vega": 0.4257, "theta": -0.0891, "rho": 0.1404, "theo": 5.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-30T13:38:04", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "CI270115P00340000", "bid": 38.0, "bid_size": 51.0, "ask": 40.9, "ask_size": 64.0, "iv": 0.3034, "open_interest": 172.0, "volume": 6.0, "delta": -0.7732, "gamma": 0.0078, "vega": 0.404, "theta": -0.0883, "rho": -0.3437, "theo": 39.542, "change": -9.79, "open": 38.9, "high": 38.9, "low": 38.56, "tick": "down", "last_trade_price": 38.56, "last_trade_time": "2026-11-04T15:53:41", "percent_change": -20.2482, "prev_day_close": 48.3500003814697}, {"option": "CI270115C00350000", "bid": 3.0, "bid_size": 119.0, "ask": 4.7, "ask_size": 133.0, "iv": 0.3069, "open_interest": 532.0, "volume": 2.0, "delta": 0.1823, "gamma": 0.0064, "vega": 0.3601, "theta": -0.0748, "rho": 0.1052, "theo": 3.7894, "change": 0.525, "open": 3.03, "high": 3.1, "low": 3.03, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T09:53:28", "percent_change": 20.3884, "prev_day_close": 2.57499992847443}, {"option": "CI270115P00350000", "bid": 45.5, "bid_size": 67.0, "ask": 49.3, "ask_size": 26.0, "iv": 0.289, "open_interest": 79.0, "volume": 0.0, "delta": -0.8369, "gamma": 0.0065, "vega": 0.329, "theta": -0.0715, "rho": -0.3509, "theo": 47.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.4, "last_trade_time": "2026-10-29T12:22:51", "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "CI270115C00360000", "bid": 1.9, "bid_size": 114.0, "ask": 3.7, "ask_size": 148.0, "iv": 0.3137, "open_interest": 59.0, "volume": 0.0, "delta": 0.1331, "gamma": 0.0052, "vega": 0.2941, "theta": -0.0607, "rho": 0.0771, "theo": 2.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T12:18:13", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CI270115P00360000", "bid": 54.5, "bid_size": 59.0, "ask": 58.3, "ask_size": 40.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": -0.8865, "gamma": 0.0052, "vega": 0.2558, "theta": -0.0547, "rho": -0.3496, "theo": 56.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.42, "last_trade_time": "2026-09-24T11:07:40", "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "CI270115C00370000", "bid": 1.2, "bid_size": 105.0, "ask": 2.2, "ask_size": 65.0, "iv": 0.306, "open_interest": 450.0, "volume": 2.0, "delta": 0.0956, "gamma": 0.0041, "vega": 0.2334, "theta": -0.0479, "rho": 0.0554, "theo": 1.7175, "change": 0.69, "open": 1.79, "high": 1.79, "low": 1.79, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-04T15:50:56", "percent_change": 62.7273, "prev_day_close": 1.10000002384186}, {"option": "CI270115P00370000", "bid": 63.8, "bid_size": 37.0, "ask": 67.5, "ask_size": 30.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": -0.9233, "gamma": 0.0039, "vega": 0.1912, "theta": -0.0392, "rho": -0.3458, "theo": 66.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0499992370606}, {"option": "CI270115C00380000", "bid": 0.95, "bid_size": 12.0, "ask": 1.6, "ask_size": 92.0, "iv": 0.3158, "open_interest": 60.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0031, "vega": 0.181, "theta": -0.037, "rho": 0.0394, "theo": 1.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T15:13:47", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "CI270115P00380000", "bid": 73.5, "bid_size": 32.0, "ask": 77.1, "ask_size": 28.0, "iv": 0.285, "open_interest": 0.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0029, "vega": 0.1378, "theta": -0.0258, "rho": -0.342, "theo": 75.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.2, "last_trade_time": "2025-09-05T10:00:59", "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "CI270115C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 105.0, "iv": 0.3339, "open_interest": 272.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0024, "vega": 0.138, "theta": -0.0282, "rho": 0.0277, "theo": 0.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-21T11:08:37", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "CI270115P00390000", "bid": 83.0, "bid_size": 43.0, "ask": 86.9, "ask_size": 26.0, "iv": 0.2589, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.002, "vega": 0.0959, "theta": -0.015, "rho": -0.3385, "theo": 85.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9500007629394}, {"option": "CI270115C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 86.0, "iv": 0.3717, "open_interest": 181.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0017, "vega": 0.104, "theta": -0.0212, "rho": 0.0194, "theo": 0.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-09-22T14:55:26", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "CI270115P00400000", "bid": 92.8, "bid_size": 43.0, "ask": 96.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0014, "vega": 0.0648, "theta": -0.0065, "rho": -0.3375, "theo": 95.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.3, "last_trade_time": "2026-03-06T10:10:50", "percent_change": 0.0, "prev_day_close": 105.150001525879}, {"option": "CI270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 87.0, "iv": 0.353, "open_interest": 135.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0013, "vega": 0.0781, "theta": -0.0159, "rho": 0.0136, "theo": 0.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-31T10:05:14", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CI270115P00410000", "bid": 102.6, "bid_size": 26.0, "ask": 106.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0009, "vega": 0.0442, "theta": -0.0001, "rho": -0.3387, "theo": 104.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.099998474121}, {"option": "CI270115C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 66.0, "iv": 0.369, "open_interest": 10.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0009, "vega": 0.0582, "theta": -0.0118, "rho": 0.0095, "theo": 0.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-06-04T12:03:40", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CI270115P00420000", "bid": 112.5, "bid_size": 27.0, "ask": 116.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0006, "vega": 0.0303, "theta": 0.0, "rho": -0.3414, "theo": 114.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.75}, {"option": "CI270115C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 105.0, "iv": 0.377, "open_interest": 202.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0007, "vega": 0.0432, "theta": -0.0088, "rho": 0.0067, "theo": 0.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T11:19:16", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CI270115P00430000", "bid": 122.5, "bid_size": 26.0, "ask": 126.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0004, "vega": 0.0194, "theta": 0.0, "rho": -0.3485, "theo": 124.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "CI270115C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 63.0, "iv": 0.3805, "open_interest": 5.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0005, "vega": 0.0321, "theta": -0.0066, "rho": 0.0047, "theo": 0.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2025-11-11T10:08:04", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CI270115P00440000", "bid": 132.5, "bid_size": 25.0, "ask": 136.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0003, "vega": 0.0118, "theta": 0.0, "rho": -0.3533, "theo": 134.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.850006103516}, {"option": "CI270115C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 92.0, "iv": 0.4564, "open_interest": 30.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0004, "vega": 0.0239, "theta": -0.0049, "rho": 0.0034, "theo": 0.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2025-10-30T09:58:08", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CI270115P00450000", "bid": 142.5, "bid_size": 26.0, "ask": 146.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0002, "vega": 0.0082, "theta": 0.0, "rho": -0.3596, "theo": 144.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.050003051758}, {"option": "CI270115C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 59.0, "iv": 0.4698, "open_interest": 2.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0003, "vega": 0.0178, "theta": -0.0036, "rho": 0.0024, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2025-10-30T12:56:36", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CI270115P00460000", "bid": 152.5, "bid_size": 26.0, "ask": 156.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0001, "vega": 0.0052, "theta": 0.0, "rho": -0.163, "theo": 154.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.050003051758}, {"option": "CI270115C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 54.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0002, "vega": 0.0133, "theta": -0.0027, "rho": 0.0017, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CI270115P00470000", "bid": 162.2, "bid_size": 26.0, "ask": 166.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 164.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.099998474121}, {"option": "CI270115C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 55.0, "iv": 0.464, "open_interest": 2.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.01, "theta": -0.0021, "rho": 0.0012, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.53, "last_trade_time": "2025-06-16T15:48:19", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CI270115P00480000", "bid": 172.2, "bid_size": 26.0, "ask": 176.3, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0299, "rho": 0.0, "theo": 174.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.900001525879}, {"option": "CI270115C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 93.0, "iv": 0.4933, "open_interest": 17.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0016, "rho": 0.0009, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-04-29T15:06:41", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CI270115P00490000", "bid": 182.2, "bid_size": 26.0, "ask": 186.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0299, "rho": 0.0, "theo": 184.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.099998474121}, {"option": "CI270115C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 99.0, "iv": 0.4989, "open_interest": 30.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0012, "rho": 0.0007, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2025-07-07T12:13:44", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CI270115P00500000", "bid": 192.3, "bid_size": 26.0, "ask": 196.3, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0299, "rho": 0.0, "theo": 194.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.5, "last_trade_time": "2025-03-12T09:32:24", "percent_change": 0.0, "prev_day_close": 205.099998474121}, {"option": "CI270115C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 67.0, "iv": 0.6476, "open_interest": 5.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0009, "rho": 0.0005, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2025-08-19T11:02:53", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CI270115P00510000", "bid": 202.0, "bid_size": 4.0, "ask": 207.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0299, "rho": 0.0, "theo": 204.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.0}, {"option": "CI270115C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 87.0, "iv": 0.422, "open_interest": 925.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0034, "theta": -0.0007, "rho": 0.0004, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-21T11:08:37", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CI270115P00520000", "bid": 212.3, "bid_size": 26.0, "ask": 216.3, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0299, "rho": 0.0, "theo": 214.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.5, "last_trade_time": "2025-03-12T09:32:24", "percent_change": 0.0, "prev_day_close": 225.150001525879}, {"option": "CI270319C00135000", "bid": 169.6, "bid_size": 26.0, "ask": 173.5, "ask_size": 23.0, "iv": 0.5773, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0081, "theta": 0.0, "rho": 0.4333, "theo": 171.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.800003051758}, {"option": "CI270319P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 29.0, "iv": 0.6375, "open_interest": 3.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0109, "theta": -0.0018, "rho": -0.002, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-06-15T12:30:29", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CI270319C00140000", "bid": 164.5, "bid_size": 26.0, "ask": 168.5, "ask_size": 26.0, "iv": 0.4764, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0103, "theta": 0.0, "rho": 0.449, "theo": 166.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.11, "last_trade_time": "2026-05-29T14:26:12", "percent_change": 0.0, "prev_day_close": 155.849998474121}, {"option": "CI270319P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 0.7022, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0137, "theta": -0.0022, "rho": -0.0026, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CI270319C00145000", "bid": 159.7, "bid_size": 26.0, "ask": 163.5, "ask_size": 26.0, "iv": 0.4786, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0134, "theta": 0.0, "rho": 0.4645, "theo": 161.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.050003051758}, {"option": "CI270319P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 26.0, "iv": 0.6768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0169, "theta": -0.0027, "rho": -0.0034, "theo": 0.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CI270319C00150000", "bid": 154.6, "bid_size": 26.0, "ask": 158.9, "ask_size": 26.0, "iv": 0.4983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0157, "theta": 0.0, "rho": 0.4801, "theo": 156.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.900001525879}, {"option": "CI270319P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 43.0, "iv": 0.6495, "open_interest": 1.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.021, "theta": -0.0033, "rho": -0.0043, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-06-04T09:54:14", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CI270319C00155000", "bid": 149.5, "bid_size": 1.0, "ask": 154.0, "ask_size": 27.0, "iv": 0.4869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0213, "theta": 0.0, "rho": 0.4953, "theo": 151.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.0}, {"option": "CI270319P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 75.0, "iv": 0.5988, "open_interest": 2.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0257, "theta": -0.004, "rho": -0.0054, "theo": 0.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-04-20T11:03:24", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CI270319C00160000", "bid": 145.1, "bid_size": 26.0, "ask": 149.0, "ask_size": 27.0, "iv": 0.5005, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0246, "theta": 0.0, "rho": 0.5106, "theo": 146.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.099998474121}, {"option": "CI270319P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 47.0, "iv": 0.5208, "open_interest": 1.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0002, "vega": 0.0314, "theta": -0.0048, "rho": -0.0067, "theo": 0.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-04-20T11:04:49", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CI270319C00165000", "bid": 139.9, "bid_size": 25.0, "ask": 144.0, "ask_size": 1.0, "iv": 0.4603, "open_interest": 1.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0328, "theta": 0.0, "rho": 0.5254, "theo": 141.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.8, "last_trade_time": "2026-03-24T13:35:46", "percent_change": 0.0, "prev_day_close": 131.349998474121}, {"option": "CI270319P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 54.0, "iv": 0.5169, "open_interest": 1.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0002, "vega": 0.038, "theta": -0.0058, "rho": -0.0084, "theo": 0.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-04-20T11:17:09", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "CI270319C00170000", "bid": 135.3, "bid_size": 26.0, "ask": 139.0, "ask_size": 26.0, "iv": 0.4467, "open_interest": 1.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0003, "vega": 0.0378, "theta": 0.0, "rho": 0.5401, "theo": 137.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.55, "last_trade_time": "2026-08-05T09:36:12", "percent_change": 0.0, "prev_day_close": 126.5}, {"option": "CI270319P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 64.0, "iv": 0.4846, "open_interest": 2.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0003, "vega": 0.0458, "theta": -0.0069, "rho": -0.0104, "theo": 0.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-05-07T12:16:34", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "CI270319C00175000", "bid": 130.3, "bid_size": 25.0, "ask": 134.5, "ask_size": 27.0, "iv": 0.4605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0003, "vega": 0.0477, "theta": 0.0, "rho": 0.5547, "theo": 132.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.700000762939}, {"option": "CI270319P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 75.0, "iv": 0.4668, "open_interest": 23.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0004, "vega": 0.0551, "theta": -0.0081, "rho": -0.0128, "theo": 0.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-01T15:35:45", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "CI270319C00180000", "bid": 125.4, "bid_size": 26.0, "ask": 129.5, "ask_size": 27.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0004, "vega": 0.0563, "theta": 0.0, "rho": 0.5685, "theo": 127.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "CI270319P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 73.0, "iv": 0.4492, "open_interest": 2.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0004, "vega": 0.0654, "theta": -0.0096, "rho": -0.0157, "theo": 0.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-10-28T11:51:15", "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "CI270319C00185000", "bid": 120.6, "bid_size": 26.0, "ask": 124.5, "ask_size": 26.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0005, "vega": 0.0668, "theta": 0.0, "rho": 0.5823, "theo": 122.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.950000762939}, {"option": "CI270319P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 80.0, "iv": 0.4347, "open_interest": 9.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0005, "vega": 0.0778, "theta": -0.0112, "rho": -0.0192, "theo": 0.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-10-14T15:29:44", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CI270319C00190000", "bid": 115.8, "bid_size": 26.0, "ask": 120.0, "ask_size": 26.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0006, "vega": 0.0813, "theta": 0.0, "rho": 0.5951, "theo": 117.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.299999237061}, {"option": "CI270319P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 73.0, "iv": 0.4201, "open_interest": 9.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0006, "vega": 0.0913, "theta": -0.0131, "rho": -0.0233, "theo": 0.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-02T11:27:39", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "CI270319C00195000", "bid": 110.9, "bid_size": 26.0, "ask": 115.0, "ask_size": 27.0, "iv": 0.4112, "open_interest": 1.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0007, "vega": 0.092, "theta": 0.0, "rho": 0.6077, "theo": 112.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.0, "last_trade_time": "2026-05-01T09:38:57", "percent_change": 0.0, "prev_day_close": 102.450000762939}, {"option": "CI270319P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 61.0, "iv": 0.4076, "open_interest": 8.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0008, "vega": 0.1071, "theta": -0.0152, "rho": -0.0282, "theo": 0.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-02T13:14:19", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CI270319C00200000", "bid": 106.2, "bid_size": 25.0, "ask": 110.0, "ask_size": 46.0, "iv": 0.3986, "open_interest": 14.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0008, "vega": 0.114, "theta": 0.0, "rho": 0.6193, "theo": 108.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.8, "last_trade_time": "2026-10-15T14:27:19", "percent_change": 0.0, "prev_day_close": 97.7000007629394}, {"option": "CI270319P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 74.0, "iv": 0.4107, "open_interest": 107.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0009, "vega": 0.1248, "theta": -0.0175, "rho": -0.0339, "theo": 0.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-14T15:23:41", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CI270319C00210000", "bid": 96.5, "bid_size": 31.0, "ask": 100.5, "ask_size": 40.0, "iv": 0.3795, "open_interest": 1.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0012, "vega": 0.1553, "theta": 0.0, "rho": 0.6404, "theo": 98.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.35, "last_trade_time": "2026-06-02T11:13:19", "percent_change": 0.0, "prev_day_close": 88.2999992370606}, {"option": "CI270319P00210000", "bid": 0.95, "bid_size": 1.0, "ask": 1.7, "ask_size": 87.0, "iv": 0.3905, "open_interest": 77.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0012, "vega": 0.1668, "theta": -0.0228, "rho": -0.0487, "theo": 1.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-23T09:51:15", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "CI270319C00220000", "bid": 87.1, "bid_size": 30.0, "ask": 91.0, "ask_size": 32.0, "iv": 0.3648, "open_interest": 5.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0016, "vega": 0.2057, "theta": -0.0075, "rho": 0.6573, "theo": 89.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.5, "last_trade_time": "2026-07-30T10:32:15", "percent_change": 0.0, "prev_day_close": 79.0999984741211}, {"option": "CI270319P00220000", "bid": 0.8, "bid_size": 72.0, "ask": 2.5, "ask_size": 71.0, "iv": 0.3679, "open_interest": 18.0, "volume": 1.0, "delta": -0.0581, "gamma": 0.0017, "vega": 0.2177, "theta": -0.0291, "rho": -0.0681, "theo": 1.8494, "change": -0.33, "open": 1.97, "high": 1.97, "low": 1.97, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-04T09:36:50", "percent_change": -14.3478, "prev_day_close": 2.30000001192093}, {"option": "CI270319C00230000", "bid": 77.6, "bid_size": 40.0, "ask": 82.0, "ask_size": 37.0, "iv": 0.3531, "open_interest": 4.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0021, "vega": 0.2635, "theta": -0.017, "rho": 0.6689, "theo": 80.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.2, "last_trade_time": "2026-10-15T14:37:12", "percent_change": 0.0, "prev_day_close": 69.8499984741211}, {"option": "CI270319P00230000", "bid": 1.9, "bid_size": 74.0, "ask": 3.1, "ask_size": 73.0, "iv": 0.363, "open_interest": 108.0, "volume": 1.0, "delta": -0.0799, "gamma": 0.0022, "vega": 0.2774, "theta": -0.0364, "rho": -0.0938, "theo": 2.6395, "change": -0.475, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-04T09:36:50", "percent_change": -14.7287, "prev_day_close": 3.22500002384186}, {"option": "CI270319C00240000", "bid": 69.1, "bid_size": 30.0, "ask": 73.0, "ask_size": 25.0, "iv": 0.3513, "open_interest": 4.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0027, "vega": 0.3274, "theta": -0.0272, "rho": 0.6737, "theo": 71.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.3, "last_trade_time": "2026-09-14T10:30:28", "percent_change": 0.0, "prev_day_close": 61.5499992370606}, {"option": "CI270319P00240000", "bid": 2.9, "bid_size": 12.0, "ask": 4.3, "ask_size": 75.0, "iv": 0.3566, "open_interest": 34.0, "volume": 2.0, "delta": -0.1075, "gamma": 0.0028, "vega": 0.3437, "theta": -0.0443, "rho": -0.1265, "theo": 3.6977, "change": -0.9, "open": 3.75, "high": 3.75, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T11:16:49", "percent_change": -19.5652, "prev_day_close": 4.60000014305115}, {"option": "CI270319C00250000", "bid": 60.6, "bid_size": 33.0, "ask": 64.5, "ask_size": 58.0, "iv": 0.3455, "open_interest": 25.0, "volume": 0.0, "delta": 0.8677, "gamma": 0.0034, "vega": 0.3973, "theta": -0.0379, "rho": 0.6709, "theo": 62.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.2, "last_trade_time": "2026-10-29T10:17:15", "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "CI270319P00250000", "bid": 3.8, "bid_size": 113.0, "ask": 5.7, "ask_size": 82.0, "iv": 0.343, "open_interest": 111.0, "volume": 42.0, "delta": -0.1418, "gamma": 0.0035, "vega": 0.4159, "theta": -0.0526, "rho": -0.1668, "theo": 5.0973, "change": -1.15, "open": 5.44, "high": 5.44, "low": 5.1, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T12:01:31", "percent_change": -18.1102, "prev_day_close": 6.34999990463257}, {"option": "CI270319C00260000", "bid": 52.5, "bid_size": 33.0, "ask": 56.5, "ask_size": 66.0, "iv": 0.3406, "open_interest": 30.0, "volume": 0.0, "delta": 0.8271, "gamma": 0.0041, "vega": 0.4702, "theta": -0.0486, "rho": 0.6597, "theo": 54.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-10-07T09:47:16", "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "CI270319P00260000", "bid": 5.4, "bid_size": 117.0, "ask": 7.7, "ask_size": 89.0, "iv": 0.3367, "open_interest": 153.0, "volume": 5.0, "delta": -0.1831, "gamma": 0.0042, "vega": 0.4903, "theta": -0.0608, "rho": -0.2158, "theo": 6.9131, "change": -1.63, "open": 7.7, "high": 7.7, "low": 6.72, "tick": "down", "last_trade_price": 6.72, "last_trade_time": "2026-11-04T15:08:44", "percent_change": -19.521, "prev_day_close": 8.34999990463257}, {"option": "CI270319C00270000", "bid": 45.1, "bid_size": 10.0, "ask": 48.5, "ask_size": 80.0, "iv": 0.3332, "open_interest": 1001.0, "volume": 0.0, "delta": 0.7792, "gamma": 0.0048, "vega": 0.5448, "theta": -0.0587, "rho": 0.6395, "theo": 47.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.55, "last_trade_time": "2026-10-16T15:16:08", "percent_change": 0.0, "prev_day_close": 38.6999988555908}, {"option": "CI270319P00270000", "bid": 7.6, "bid_size": 115.0, "ask": 10.0, "ask_size": 86.0, "iv": 0.3301, "open_interest": 1127.0, "volume": 3.0, "delta": -0.2317, "gamma": 0.0049, "vega": 0.5623, "theta": -0.0684, "rho": -0.2726, "theo": 9.2208, "change": -0.9, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-04T10:15:23", "percent_change": -7.82609, "prev_day_close": 11.5}, {"option": "CI270319C00280000", "bid": 38.0, "bid_size": 47.0, "ask": 41.5, "ask_size": 70.0, "iv": 0.3281, "open_interest": 28.0, "volume": 0.0, "delta": 0.7244, "gamma": 0.0055, "vega": 0.6134, "theta": -0.0676, "rho": 0.6104, "theo": 39.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.12, "last_trade_time": "2026-10-27T12:14:56", "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "CI270319P00280000", "bid": 9.9, "bid_size": 121.0, "ask": 13.2, "ask_size": 99.0, "iv": 0.323, "open_interest": 273.0, "volume": 3.0, "delta": -0.2869, "gamma": 0.0056, "vega": 0.6274, "theta": -0.0749, "rho": -0.3361, "theo": 12.0934, "change": -2.45, "open": 13.7, "high": 13.7, "low": 12.6, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-04T11:11:15", "percent_change": -16.2791, "prev_day_close": 15.0499997138977}, {"option": "CI270319C00290000", "bid": 31.6, "bid_size": 66.0, "ask": 35.0, "ask_size": 70.0, "iv": 0.3231, "open_interest": 51.0, "volume": 4.0, "delta": 0.664, "gamma": 0.0061, "vega": 0.6701, "theta": -0.0747, "rho": 0.573, "theo": 33.5257, "change": 6.1, "open": 30.0, "high": 32.1, "low": 30.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-11-04T14:23:10", "percent_change": 23.5521, "prev_day_close": 25.8999996185303}, {"option": "CI270319P00290000", "bid": 13.4, "bid_size": 111.0, "ask": 16.4, "ask_size": 90.0, "iv": 0.3162, "open_interest": 113.0, "volume": 5.0, "delta": -0.348, "gamma": 0.0062, "vega": 0.6798, "theta": -0.0798, "rho": -0.4029, "theo": 15.5946, "change": -3.05, "open": 17.5, "high": 17.5, "low": 16.1, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-11-04T14:23:53", "percent_change": -15.9269, "prev_day_close": 19.1499996185303}, {"option": "CI270319C00300000", "bid": 26.0, "bid_size": 66.0, "ask": 29.5, "ask_size": 87.0, "iv": 0.3219, "open_interest": 44.0, "volume": 4.0, "delta": 0.5992, "gamma": 0.0066, "vega": 0.7102, "theta": -0.0796, "rho": 0.5285, "theo": 27.7526, "change": 4.85, "open": 24.0, "high": 26.1, "low": 24.0, "tick": "up", "last_trade_price": 26.1, "last_trade_time": "2026-11-04T10:50:18", "percent_change": 22.8235, "prev_day_close": 21.25}, {"option": "CI270319P00300000", "bid": 18.0, "bid_size": 94.0, "ask": 21.1, "ask_size": 93.0, "iv": 0.3188, "open_interest": 119.0, "volume": 1.0, "delta": -0.4136, "gamma": 0.0067, "vega": 0.7157, "theta": -0.0827, "rho": -0.4697, "theo": 19.7728, "change": -1.65, "open": 22.2, "high": 22.2, "low": 22.2, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-11-04T10:30:42", "percent_change": -6.91824, "prev_day_close": 23.8499994277954}, {"option": "CI270319C00310000", "bid": 20.9, "bid_size": 93.0, "ask": 24.5, "ask_size": 93.0, "iv": 0.3183, "open_interest": 67.0, "volume": 1.0, "delta": 0.5323, "gamma": 0.0068, "vega": 0.7309, "theta": -0.0821, "rho": 0.4788, "theo": 22.6758, "change": 2.7, "open": 19.7, "high": 19.7, "low": 19.7, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-11-04T10:13:50", "percent_change": 15.8824, "prev_day_close": 17.0}, {"option": "CI270319P00310000", "bid": 22.7, "bid_size": 89.0, "ask": 26.4, "ask_size": 89.0, "iv": 0.3165, "open_interest": 28.0, "volume": 1.0, "delta": -0.4818, "gamma": 0.007, "vega": 0.7312, "theta": -0.0835, "rho": -0.5308, "theo": 24.6568, "change": -2.2, "open": 27.5, "high": 27.5, "low": 27.5, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-11-04T10:30:16", "percent_change": -7.40741, "prev_day_close": 29.6999998092651}, {"option": "CI270319C00320000", "bid": 16.9, "bid_size": 47.0, "ask": 20.0, "ask_size": 94.0, "iv": 0.3169, "open_interest": 105.0, "volume": 3.0, "delta": 0.4652, "gamma": 0.0069, "vega": 0.731, "theta": -0.082, "rho": 0.4261, "theo": 18.2955, "change": 4.0, "open": 15.4, "high": 17.6, "low": 15.4, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-11-04T15:37:22", "percent_change": 29.4118, "prev_day_close": 13.5999999046326}, {"option": "CI270319P00320000", "bid": 28.3, "bid_size": 84.0, "ask": 31.4, "ask_size": 84.0, "iv": 0.3092, "open_interest": 9.0, "volume": 0.0, "delta": -0.5509, "gamma": 0.0071, "vega": 0.7255, "theta": -0.0821, "rho": -0.5814, "theo": 30.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2026-10-23T13:16:55", "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "CI270319C00330000", "bid": 12.6, "bid_size": 126.0, "ask": 15.6, "ask_size": 69.0, "iv": 0.3052, "open_interest": 76.0, "volume": 0.0, "delta": 0.4003, "gamma": 0.0068, "vega": 0.7114, "theta": -0.0796, "rho": 0.3726, "theo": 14.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-02T12:53:39", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "CI270319P00330000", "bid": 34.8, "bid_size": 66.0, "ask": 37.8, "ask_size": 81.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": -0.6188, "gamma": 0.0071, "vega": 0.6971, "theta": -0.0786, "rho": -0.6151, "theo": 36.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "CI270319C00340000", "bid": 10.0, "bid_size": 107.0, "ask": 13.5, "ask_size": 98.0, "iv": 0.3137, "open_interest": 33.0, "volume": 4.0, "delta": 0.3393, "gamma": 0.0064, "vega": 0.6749, "theta": -0.0752, "rho": 0.3204, "theo": 11.5059, "change": 2.6, "open": 10.0, "high": 10.7, "low": 9.7, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-04T12:01:58", "percent_change": 32.0988, "prev_day_close": 8.10000014305115}, {"option": "CI270319P00340000", "bid": 41.6, "bid_size": 64.0, "ask": 44.7, "ask_size": 40.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": -0.6838, "gamma": 0.0069, "vega": 0.6468, "theta": -0.0732, "rho": -0.6315, "theo": 43.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "CI270319C00350000", "bid": 7.1, "bid_size": 128.0, "ask": 10.3, "ask_size": 91.0, "iv": 0.3039, "open_interest": 81.0, "volume": 0.0, "delta": 0.2836, "gamma": 0.006, "vega": 0.6252, "theta": -0.0694, "rho": 0.2713, "theo": 8.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-02T12:53:39", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "CI270319P00350000", "bid": 49.3, "bid_size": 64.0, "ask": 52.6, "ask_size": 67.0, "iv": 0.3065, "open_interest": 1.0, "volume": 0.0, "delta": -0.7441, "gamma": 0.0065, "vega": 0.5839, "theta": -0.0659, "rho": -0.6231, "theo": 51.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.5, "last_trade_time": "2026-04-01T14:58:37", "percent_change": 0.0, "prev_day_close": 59.6999988555908}, {"option": "CI270319C00360000", "bid": 5.5, "bid_size": 65.0, "ask": 9.0, "ask_size": 72.0, "iv": 0.3126, "open_interest": 75.0, "volume": 0.0, "delta": 0.234, "gamma": 0.0054, "vega": 0.5668, "theta": -0.0627, "rho": 0.2265, "theo": 6.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T12:27:40", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "CI270319P00360000", "bid": 57.0, "bid_size": 36.0, "ask": 60.9, "ask_size": 36.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.0059, "vega": 0.512, "theta": -0.057, "rho": -0.6006, "theo": 59.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2999992370606}, {"option": "CI270319C00370000", "bid": 4.0, "bid_size": 48.0, "ask": 7.4, "ask_size": 45.0, "iv": 0.3138, "open_interest": 10.0, "volume": 0.0, "delta": 0.191, "gamma": 0.0048, "vega": 0.5041, "theta": -0.0556, "rho": 0.1867, "theo": 5.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-23T11:34:11", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "CI270319P00370000", "bid": 65.6, "bid_size": 35.0, "ask": 69.5, "ask_size": 26.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.8457, "gamma": 0.0052, "vega": 0.4304, "theta": -0.0465, "rho": -0.5743, "theo": 67.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.1499977111816}, {"option": "CI270319C00380000", "bid": 2.05, "bid_size": 90.0, "ask": 5.1, "ask_size": 93.0, "iv": 0.2943, "open_interest": 6.0, "volume": 0.0, "delta": 0.1544, "gamma": 0.0042, "vega": 0.4413, "theta": -0.0485, "rho": 0.1523, "theo": 4.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-04-24T11:02:02", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "CI270319P00380000", "bid": 74.8, "bid_size": 56.0, "ask": 78.3, "ask_size": 34.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0045, "vega": 0.3491, "theta": -0.0351, "rho": -0.5363, "theo": 76.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5499992370606}, {"option": "CI270319C00390000", "bid": 1.6, "bid_size": 88.0, "ask": 4.2, "ask_size": 82.0, "iv": 0.3008, "open_interest": 8.0, "volume": 1.0, "delta": 0.1239, "gamma": 0.0036, "vega": 0.3826, "theta": -0.0417, "rho": 0.1233, "theo": 3.1345, "change": 1.205, "open": 3.13, "high": 3.13, "low": 3.13, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-11-04T15:44:22", "percent_change": 62.5974, "prev_day_close": 1.92500007152557}, {"option": "CI270319P00390000", "bid": 84.0, "bid_size": 32.0, "ask": 87.8, "ask_size": 30.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.0036, "vega": 0.2678, "theta": -0.0233, "rho": -0.4916, "theo": 85.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.8999977111816}, {"option": "CI270319C00400000", "bid": 1.2, "bid_size": 79.0, "ask": 4.3, "ask_size": 75.0, "iv": 0.3189, "open_interest": 2.0, "volume": 0.0, "delta": 0.0988, "gamma": 0.0031, "vega": 0.3261, "theta": -0.0355, "rho": 0.0984, "theo": 2.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-10-19T10:10:28", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "CI270319P00400000", "bid": 93.5, "bid_size": 42.0, "ask": 97.1, "ask_size": 30.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0029, "vega": 0.2034, "theta": -0.0119, "rho": -0.4472, "theo": 95.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.799999237061}, {"option": "CI270319C00410000", "bid": 0.85, "bid_size": 60.0, "ask": 3.3, "ask_size": 62.0, "iv": 0.3181, "open_interest": 0.0, "volume": 0.0, "delta": 0.0785, "gamma": 0.0026, "vega": 0.2749, "theta": -0.0299, "rho": 0.0785, "theo": 1.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "CI270319P00410000", "bid": 103.1, "bid_size": 44.0, "ask": 106.9, "ask_size": 26.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0022, "vega": 0.1527, "theta": -0.0015, "rho": -0.4325, "theo": 105.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "CI270319C00420000", "bid": 0.4, "bid_size": 65.0, "ask": 2.35, "ask_size": 60.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.0021, "vega": 0.2304, "theta": -0.025, "rho": 0.0624, "theo": 1.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "CI270319P00420000", "bid": 113.0, "bid_size": 43.0, "ask": 116.6, "ask_size": 26.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0016, "vega": 0.1045, "theta": 0.0, "rho": -0.4038, "theo": 114.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.149997711182}, {"option": "CI270319C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 55.0, "iv": 0.3332, "open_interest": 2.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0018, "vega": 0.1924, "theta": -0.0208, "rho": 0.0496, "theo": 1.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-06T12:42:04", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "CI270319P00430000", "bid": 122.7, "bid_size": 26.0, "ask": 126.6, "ask_size": 26.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0018, "vega": 0.0714, "theta": 0.0, "rho": -0.337, "theo": 124.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.099998474121}, {"option": "CI270319C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 53.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0014, "vega": 0.1592, "theta": -0.0172, "rho": 0.039, "theo": 0.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "CI270319P00440000", "bid": 132.5, "bid_size": 26.0, "ask": 136.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0007, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 134.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.949996948242}, {"option": "CI270319C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 53.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0012, "vega": 0.1316, "theta": -0.0142, "rho": 0.0309, "theo": 0.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "CI270319P00450000", "bid": 142.5, "bid_size": 26.0, "ask": 146.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.043, "rho": 0.0, "theo": 144.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.099998474121}, {"option": "CI270416C00165000", "bid": 140.0, "bid_size": 26.0, "ask": 144.0, "ask_size": 26.0, "iv": 0.4727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0002, "vega": 0.0408, "theta": 0.0, "rho": 0.532, "theo": 141.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.699996948242}, {"option": "CI270416P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 48.0, "iv": 0.4656, "open_interest": 43.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0003, "vega": 0.0501, "theta": -0.006, "rho": -0.0124, "theo": 0.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-28T11:52:19", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "CI270416C00170000", "bid": 135.0, "bid_size": 26.0, "ask": 139.2, "ask_size": 26.0, "iv": 0.4553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0003, "vega": 0.0526, "theta": 0.0, "rho": 0.5509, "theo": 136.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.550003051758}, {"option": "CI270416P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 48.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0003, "vega": 0.0602, "theta": -0.0071, "rho": -0.0153, "theo": 0.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "CI270416C00175000", "bid": 130.4, "bid_size": 26.0, "ask": 134.3, "ask_size": 26.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0004, "vega": 0.0611, "theta": 0.0, "rho": 0.5646, "theo": 131.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.700000762939}, {"option": "CI270416P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 65.0, "iv": 0.4323, "open_interest": 16.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0004, "vega": 0.0715, "theta": -0.0084, "rho": -0.0187, "theo": 0.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-12T14:58:22", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "CI270416C00180000", "bid": 125.5, "bid_size": 26.0, "ask": 129.5, "ask_size": 26.0, "iv": 0.4515, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0005, "vega": 0.0766, "theta": 0.0, "rho": 0.5846, "theo": 127.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.850002288818}, {"option": "CI270416P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 51.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0005, "vega": 0.0851, "theta": -0.0098, "rho": -0.0228, "theo": 0.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "CI270416C00185000", "bid": 120.7, "bid_size": 26.0, "ask": 124.5, "ask_size": 26.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0006, "vega": 0.0885, "theta": 0.0, "rho": 0.5972, "theo": 122.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.400001525879}, {"option": "CI270416P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 47.0, "iv": 0.4493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0006, "vega": 0.0996, "theta": -0.0114, "rho": -0.0276, "theo": 0.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "CI270416C00190000", "bid": 116.0, "bid_size": 26.0, "ask": 120.0, "ask_size": 40.0, "iv": 0.4304, "open_interest": 5.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0007, "vega": 0.1082, "theta": 0.0, "rho": 0.6183, "theo": 117.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.6, "last_trade_time": "2026-08-20T15:32:27", "percent_change": 0.0, "prev_day_close": 107.200000762939}, {"option": "CI270416P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 61.0, "iv": 0.442, "open_interest": 10.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0007, "vega": 0.1167, "theta": -0.0132, "rho": -0.0333, "theo": 0.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-16T13:30:23", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CI270416C00195000", "bid": 110.9, "bid_size": 25.0, "ask": 115.0, "ask_size": 43.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0008, "vega": 0.1241, "theta": 0.0, "rho": 0.6293, "theo": 112.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.849998474121}, {"option": "CI270416P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 55.0, "iv": 0.4203, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0008, "vega": 0.1356, "theta": -0.0152, "rho": -0.04, "theo": 0.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "CI270416C00200000", "bid": 106.5, "bid_size": 23.0, "ask": 110.3, "ask_size": 39.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.001, "vega": 0.1483, "theta": 0.0, "rho": 0.6514, "theo": 108.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.9000015258789}, {"option": "CI270416P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 48.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.001, "vega": 0.1567, "theta": -0.0175, "rho": -0.0477, "theo": 1.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CI270416C00210000", "bid": 96.9, "bid_size": 26.0, "ask": 100.9, "ask_size": 43.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0013, "vega": 0.1975, "theta": -0.0034, "rho": 0.6828, "theo": 98.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.7000007629394}, {"option": "CI270416P00210000", "bid": 1.0, "bid_size": 65.0, "ask": 2.4, "ask_size": 72.0, "iv": 0.3766, "open_interest": 4.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0013, "vega": 0.2056, "theta": -0.0225, "rho": -0.0668, "theo": 1.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T10:24:40", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "CI270416C00220000", "bid": 87.8, "bid_size": 30.0, "ask": 91.7, "ask_size": 41.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0017, "vega": 0.2558, "theta": -0.0112, "rho": 0.7113, "theo": 89.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.6499977111816}, {"option": "CI270416P00220000", "bid": 1.2, "bid_size": 68.0, "ask": 3.6, "ask_size": 67.0, "iv": 0.3677, "open_interest": 10.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0018, "vega": 0.2633, "theta": -0.0284, "rho": -0.0918, "theo": 2.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T10:56:57", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "CI270416C00230000", "bid": 78.5, "bid_size": 42.0, "ask": 82.8, "ask_size": 33.0, "iv": 0.3597, "open_interest": 7.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0022, "vega": 0.3224, "theta": -0.0196, "rho": 0.7353, "theo": 80.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.4, "last_trade_time": "2026-11-02T11:18:46", "percent_change": 0.0, "prev_day_close": 70.9000015258789}, {"option": "CI270416P00230000", "bid": 2.4, "bid_size": 74.0, "ask": 4.0, "ask_size": 72.0, "iv": 0.355, "open_interest": 6.0, "volume": 10.0, "delta": -0.0894, "gamma": 0.0022, "vega": 0.3301, "theta": -0.035, "rho": -0.1237, "theo": 3.227, "change": -0.36, "open": 3.54, "high": 3.64, "low": 3.54, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-11-04T10:13:40", "percent_change": -9.0, "prev_day_close": 4.0}, {"option": "CI270416C00240000", "bid": 69.9, "bid_size": 59.0, "ask": 74.0, "ask_size": 57.0, "iv": 0.3502, "open_interest": 1.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.0028, "vega": 0.3956, "theta": -0.0284, "rho": 0.753, "theo": 71.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.81, "last_trade_time": "2026-09-09T14:11:28", "percent_change": 0.0, "prev_day_close": 62.3499984741211}, {"option": "CI270416P00240000", "bid": 3.5, "bid_size": 76.0, "ask": 4.5, "ask_size": 45.0, "iv": 0.3371, "open_interest": 91.0, "volume": 4.0, "delta": -0.1181, "gamma": 0.0028, "vega": 0.4036, "theta": -0.042, "rho": -0.1631, "theo": 4.4441, "change": -1.0, "open": 4.6, "high": 4.6, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T14:49:13", "percent_change": -18.1818, "prev_day_close": 5.5}, {"option": "CI270416C00250000", "bid": 61.8, "bid_size": 34.0, "ask": 66.0, "ask_size": 58.0, "iv": 0.3481, "open_interest": 5.0, "volume": 0.0, "delta": 0.8513, "gamma": 0.0034, "vega": 0.4726, "theta": -0.0373, "rho": 0.7624, "theo": 63.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.9, "last_trade_time": "2026-09-01T09:41:11", "percent_change": 0.0, "prev_day_close": 54.3999996185303}, {"option": "CI270416P00250000", "bid": 4.0, "bid_size": 82.0, "ask": 6.9, "ask_size": 85.0, "iv": 0.3297, "open_interest": 12.0, "volume": 6.0, "delta": -0.1529, "gamma": 0.0034, "vega": 0.4815, "theta": -0.0492, "rho": -0.2103, "theo": 6.018, "change": -1.15, "open": 6.6, "high": 6.6, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T11:18:35", "percent_change": -15.6463, "prev_day_close": 7.34999990463257}, {"option": "CI270416C00260000", "bid": 54.0, "bid_size": 35.0, "ask": 58.0, "ask_size": 60.0, "iv": 0.3403, "open_interest": 0.0, "volume": 0.0, "delta": 0.8107, "gamma": 0.004, "vega": 0.5516, "theta": -0.046, "rho": 0.7825, "theo": 55.7451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.8, "last_trade_time": "2026-11-03T09:39:51", "percent_change": 0.0, "prev_day_close": 47.2000007629394}, {"option": "CI270416P00260000", "bid": 6.1, "bid_size": 89.0, "ask": 9.7, "ask_size": 89.0, "iv": 0.3336, "open_interest": 10.0, "volume": 43.0, "delta": -0.194, "gamma": 0.0041, "vega": 0.5584, "theta": -0.0562, "rho": -0.2662, "theo": 8.0156, "change": -1.55, "open": 8.4, "high": 8.5, "low": 8.35, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-04T11:31:24", "percent_change": -15.6566, "prev_day_close": 9.90000009536743}, {"option": "CI270416C00270000", "bid": 46.8, "bid_size": 18.0, "ask": 50.1, "ask_size": 63.0, "iv": 0.3313, "open_interest": 7.0, "volume": 0.0, "delta": 0.7642, "gamma": 0.0046, "vega": 0.6253, "theta": -0.054, "rho": 0.7836, "theo": 48.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.99, "last_trade_time": "2026-10-19T12:22:04", "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "CI270416P00270000", "bid": 8.4, "bid_size": 86.0, "ask": 11.6, "ask_size": 83.0, "iv": 0.322, "open_interest": 1.0, "volume": 5.0, "delta": -0.2413, "gamma": 0.0047, "vega": 0.631, "theta": -0.0626, "rho": -0.3296, "theo": 10.5022, "change": -2.0, "open": 11.6, "high": 11.6, "low": 10.8, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-04T14:22:10", "percent_change": -15.625, "prev_day_close": 12.7999997138977}, {"option": "CI270416C00280000", "bid": 39.9, "bid_size": 42.0, "ask": 43.5, "ask_size": 73.0, "iv": 0.3272, "open_interest": 24.0, "volume": 0.0, "delta": 0.7124, "gamma": 0.0052, "vega": 0.6914, "theta": -0.061, "rho": 0.7854, "theo": 41.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.45, "last_trade_time": "2026-10-05T14:13:41", "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "CI270416P00280000", "bid": 11.3, "bid_size": 85.0, "ask": 15.2, "ask_size": 88.0, "iv": 0.3209, "open_interest": 10.0, "volume": 5.0, "delta": -0.2942, "gamma": 0.0053, "vega": 0.6966, "theta": -0.068, "rho": -0.399, "theo": 13.5358, "change": -2.65, "open": 14.2, "high": 14.2, "low": 13.8, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-04T14:33:11", "percent_change": -16.1094, "prev_day_close": 16.4499998092651}, {"option": "CI270416C00290000", "bid": 33.9, "bid_size": 7.0, "ask": 37.2, "ask_size": 76.0, "iv": 0.3237, "open_interest": 21.0, "volume": 2.0, "delta": 0.6562, "gamma": 0.0057, "vega": 0.745, "theta": -0.0667, "rho": 0.7364, "theo": 35.3125, "change": 6.4, "open": 33.1, "high": 34.8, "low": 33.1, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-11-04T14:33:10", "percent_change": 22.5352, "prev_day_close": 28.3999996185303}, {"option": "CI270416P00290000", "bid": 14.9, "bid_size": 83.0, "ask": 18.7, "ask_size": 81.0, "iv": 0.3156, "open_interest": 6.0, "volume": 5.0, "delta": -0.3518, "gamma": 0.0058, "vega": 0.7485, "theta": -0.072, "rho": -0.4733, "theo": 17.167, "change": -2.95, "open": 18.5, "high": 18.5, "low": 17.5, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-11-04T14:23:32", "percent_change": -14.2857, "prev_day_close": 20.6500005722046}, {"option": "CI270416C00300000", "bid": 28.0, "bid_size": 87.0, "ask": 31.5, "ask_size": 85.0, "iv": 0.3173, "open_interest": 20.0, "volume": 6.0, "delta": 0.5968, "gamma": 0.006, "vega": 0.7831, "theta": -0.0706, "rho": 0.6802, "theo": 29.687, "change": 4.0, "open": 25.9, "high": 27.3, "low": 25.9, "tick": "no_change", "last_trade_price": 27.3, "last_trade_time": "2026-11-04T14:04:35", "percent_change": 17.1674, "prev_day_close": 23.3000001907349}, {"option": "CI270416P00300000", "bid": 19.2, "bid_size": 80.0, "ask": 22.6, "ask_size": 78.0, "iv": 0.3098, "open_interest": 3.0, "volume": 0.0, "delta": -0.413, "gamma": 0.0062, "vega": 0.7844, "theta": -0.0743, "rho": -0.5458, "theo": 21.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-11-02T10:48:59", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "CI270416C00310000", "bid": 23.0, "bid_size": 82.0, "ask": 26.5, "ask_size": 83.0, "iv": 0.3138, "open_interest": 24.0, "volume": 10.0, "delta": 0.5357, "gamma": 0.0063, "vega": 0.8033, "theta": -0.0727, "rho": 0.619, "theo": 24.6913, "change": 3.58, "open": 21.4, "high": 23.8, "low": 21.4, "tick": "no_change", "last_trade_price": 22.73, "last_trade_time": "2026-11-04T13:44:47", "percent_change": 18.6945, "prev_day_close": 19.1500005722046}, {"option": "CI270416P00310000", "bid": 24.1, "bid_size": 83.0, "ask": 27.9, "ask_size": 77.0, "iv": 0.3087, "open_interest": 5.0, "volume": 0.0, "delta": -0.4762, "gamma": 0.0065, "vega": 0.8015, "theta": -0.075, "rho": -0.6155, "theo": 26.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.1, "last_trade_time": "2026-11-02T10:50:25", "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "CI270416C00320000", "bid": 19.0, "bid_size": 62.0, "ask": 21.3, "ask_size": 55.0, "iv": 0.3079, "open_interest": 22.0, "volume": 2.0, "delta": 0.4746, "gamma": 0.0063, "vega": 0.8049, "theta": -0.0729, "rho": 0.555, "theo": 20.3232, "change": 2.25, "open": 17.7, "high": 17.7, "low": 17.7, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-11-04T10:19:07", "percent_change": 14.5631, "prev_day_close": 15.4499998092651}, {"option": "CI270416P00320000", "bid": 29.7, "bid_size": 77.0, "ask": 33.4, "ask_size": 79.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": -0.5401, "gamma": 0.0066, "vega": 0.7972, "theta": -0.0739, "rho": -0.6766, "theo": 31.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "CI270416C00330000", "bid": 15.1, "bid_size": 93.0, "ask": 18.5, "ask_size": 88.0, "iv": 0.3105, "open_interest": 4.0, "volume": 2.0, "delta": 0.4149, "gamma": 0.0062, "vega": 0.7886, "theta": -0.0714, "rho": 0.4903, "theo": 16.5626, "change": 3.06, "open": 15.77, "high": 15.77, "low": 15.31, "tick": "down", "last_trade_price": 15.31, "last_trade_time": "2026-11-04T13:38:26", "percent_change": 24.9796, "prev_day_close": 12.25}, {"option": "CI270416P00330000", "bid": 35.9, "bid_size": 74.0, "ask": 39.5, "ask_size": 76.0, "iv": 0.3021, "open_interest": 0.0, "volume": 0.0, "delta": -0.6031, "gamma": 0.0066, "vega": 0.7717, "theta": -0.0714, "rho": -0.7168, "theo": 38.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4499988555908}, {"option": "CI270416C00340000", "bid": 11.5, "bid_size": 95.0, "ask": 15.2, "ask_size": 92.0, "iv": 0.3051, "open_interest": 3.0, "volume": 1.0, "delta": 0.3582, "gamma": 0.006, "vega": 0.7562, "theta": -0.0683, "rho": 0.4269, "theo": 13.3734, "change": 2.75, "open": 12.4, "high": 12.4, "low": 12.4, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-04T14:20:52", "percent_change": 28.4974, "prev_day_close": 9.65000009536743}, {"option": "CI270416P00340000", "bid": 42.7, "bid_size": 72.0, "ask": 46.3, "ask_size": 76.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": -0.6639, "gamma": 0.0065, "vega": 0.7301, "theta": -0.0675, "rho": -0.7406, "theo": 44.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3000011444092}, {"option": "CI270416C00350000", "bid": 9.4, "bid_size": 93.0, "ask": 11.5, "ask_size": 63.0, "iv": 0.3001, "open_interest": 5.0, "volume": 0.0, "delta": 0.3056, "gamma": 0.0057, "vega": 0.7106, "theta": -0.064, "rho": 0.3667, "theo": 10.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-10-22T15:59:49", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "CI270416P00350000", "bid": 50.1, "bid_size": 69.0, "ask": 53.7, "ask_size": 71.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.0062, "vega": 0.6707, "theta": -0.0623, "rho": -0.7484, "theo": 52.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "CI270416C00360000", "bid": 6.9, "bid_size": 46.0, "ask": 10.5, "ask_size": 52.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": 0.2579, "gamma": 0.0053, "vega": 0.6558, "theta": -0.0588, "rho": 0.3112, "theo": 8.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "CI270416P00360000", "bid": 58.2, "bid_size": 34.0, "ask": 61.8, "ask_size": 36.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": -0.7745, "gamma": 0.0058, "vega": 0.6012, "theta": -0.0558, "rho": -0.7338, "theo": 60.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8500022888184}, {"option": "CI270416C00370000", "bid": 5.7, "bid_size": 48.0, "ask": 8.7, "ask_size": 51.0, "iv": 0.3097, "open_interest": 1.0, "volume": 0.0, "delta": 0.2154, "gamma": 0.0048, "vega": 0.5955, "theta": -0.0532, "rho": 0.2614, "theo": 6.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-29T10:03:43", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "CI270416P00370000", "bid": 66.5, "bid_size": 35.0, "ask": 70.3, "ask_size": 36.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.8224, "gamma": 0.0053, "vega": 0.5164, "theta": -0.048, "rho": -0.7021, "theo": 68.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "CI270416C00380000", "bid": 4.3, "bid_size": 50.0, "ask": 6.5, "ask_size": 50.0, "iv": 0.3033, "open_interest": 0.0, "volume": 0.0, "delta": 0.1783, "gamma": 0.0043, "vega": 0.5324, "theta": -0.0473, "rho": 0.2174, "theo": 5.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "CI270416P00380000", "bid": 75.2, "bid_size": 37.0, "ask": 79.0, "ask_size": 40.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": -0.8641, "gamma": 0.0047, "vega": 0.4236, "theta": -0.0389, "rho": -0.6401, "theo": 77.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.9000015258789}, {"option": "CI270416C00390000", "bid": 3.0, "bid_size": 48.0, "ask": 5.6, "ask_size": 58.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": 0.1465, "gamma": 0.0038, "vega": 0.4694, "theta": -0.0416, "rho": 0.179, "theo": 4.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "CI270416P00390000", "bid": 84.4, "bid_size": 37.0, "ask": 88.1, "ask_size": 26.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": -0.8991, "gamma": 0.004, "vega": 0.3387, "theta": -0.0291, "rho": -0.5749, "theo": 86.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.1000022888184}, {"option": "CI270416C00400000", "bid": 1.35, "bid_size": 53.0, "ask": 5.3, "ask_size": 54.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": 0.1195, "gamma": 0.0033, "vega": 0.4094, "theta": -0.0361, "rho": 0.1465, "theo": 3.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "CI270416P00400000", "bid": 93.8, "bid_size": 36.0, "ask": 97.5, "ask_size": 26.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0033, "vega": 0.2737, "theta": -0.0189, "rho": -0.5198, "theo": 95.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.900001525879}, {"option": "CI270416C00410000", "bid": 1.0, "bid_size": 53.0, "ask": 4.4, "ask_size": 56.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": 0.097, "gamma": 0.0028, "vega": 0.3536, "theta": -0.031, "rho": 0.1193, "theo": 2.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "CI270416P00410000", "bid": 103.3, "bid_size": 36.0, "ask": 107.1, "ask_size": 26.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0026, "vega": 0.1971, "theta": -0.0088, "rho": -0.4872, "theo": 105.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.450000762939}, {"option": "CI270416C00420000", "bid": 0.55, "bid_size": 64.0, "ask": 3.4, "ask_size": 69.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0024, "vega": 0.3023, "theta": -0.0265, "rho": 0.0964, "theo": 1.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "CI270416P00420000", "bid": 113.0, "bid_size": 44.0, "ask": 116.9, "ask_size": 26.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.002, "vega": 0.1359, "theta": 0.0, "rho": -0.4334, "theo": 115.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.299999237061}, {"option": "CI270416C00430000", "bid": 0.1, "bid_size": 59.0, "ask": 3.4, "ask_size": 61.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.002, "vega": 0.2571, "theta": -0.0224, "rho": 0.0777, "theo": 1.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "CI270416P00430000", "bid": 122.7, "bid_size": 26.0, "ask": 126.6, "ask_size": 26.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0014, "vega": 0.1044, "theta": 0.0, "rho": -0.4081, "theo": 124.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.200004577637}, {"option": "CI270416C00440000", "bid": 0.35, "bid_size": 55.0, "ask": 3.1, "ask_size": 59.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0017, "vega": 0.2171, "theta": -0.0189, "rho": 0.0626, "theo": 1.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "CI270416P00440000", "bid": 132.6, "bid_size": 26.0, "ask": 136.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0014, "vega": 0.0638, "theta": 0.0, "rho": -0.3994, "theo": 134.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.150001525879}, {"option": "CI270416C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 54.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.0014, "vega": 0.1824, "theta": -0.0158, "rho": 0.0501, "theo": 0.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "CI270416P00450000", "bid": 142.5, "bid_size": 26.0, "ask": 146.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0006, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 144.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.099998474121}, {"option": "CI270617C00145000", "bid": 160.3, "bid_size": 26.0, "ask": 164.3, "ask_size": 26.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0002, "vega": 0.0499, "theta": 0.0, "rho": 0.7982, "theo": 161.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.5}, {"option": "CI270617P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 59.0, "iv": 0.4619, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0002, "vega": 0.0554, "theta": -0.005, "rho": -0.0166, "theo": 0.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "CI270617C00150000", "bid": 155.6, "bid_size": 26.0, "ask": 159.3, "ask_size": 26.0, "iv": 0.4869, "open_interest": 4.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0002, "vega": 0.0582, "theta": 0.0, "rho": 0.8222, "theo": 157.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.6, "last_trade_time": "2026-07-02T14:44:17", "percent_change": 0.0, "prev_day_close": 146.849998474121}, {"option": "CI270617P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 58.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0003, "vega": 0.0656, "theta": -0.0058, "rho": -0.0202, "theo": 0.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "CI270617C00155000", "bid": 150.8, "bid_size": 25.0, "ask": 154.8, "ask_size": 26.0, "iv": 0.4869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0003, "vega": 0.0666, "theta": 0.0, "rho": 0.8471, "theo": 152.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.149993896484}, {"option": "CI270617P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 58.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0003, "vega": 0.0768, "theta": -0.0067, "rho": -0.0243, "theo": 0.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "CI270617C00160000", "bid": 146.0, "bid_size": 26.0, "ask": 149.7, "ask_size": 25.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0003, "vega": 0.0825, "theta": 0.0, "rho": 0.8701, "theo": 147.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.449996948242}, {"option": "CI270617P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 58.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0004, "vega": 0.09, "theta": -0.0078, "rho": -0.0291, "theo": 0.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000001490116}, {"option": "CI270617C00165000", "bid": 141.1, "bid_size": 26.0, "ask": 145.4, "ask_size": 26.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0004, "vega": 0.0928, "theta": 0.0, "rho": 0.8935, "theo": 142.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.399993896484}, {"option": "CI270617P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 53.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0004, "vega": 0.1042, "theta": -0.0089, "rho": -0.0348, "theo": 0.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "CI270617C00170000", "bid": 136.4, "bid_size": 26.0, "ask": 140.2, "ask_size": 24.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0005, "vega": 0.1118, "theta": 0.0, "rho": 0.9168, "theo": 137.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.900001525879}, {"option": "CI270617P00170000", "bid": 0.5, "bid_size": 21.0, "ask": 2.0, "ask_size": 26.0, "iv": 0.4395, "open_interest": 27.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0005, "vega": 0.1199, "theta": -0.0102, "rho": -0.0413, "theo": 0.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-14T15:10:52", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "CI270617C00175000", "bid": 131.7, "bid_size": 19.0, "ask": 135.4, "ask_size": 38.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0006, "vega": 0.1274, "theta": 0.0, "rho": 0.9367, "theo": 133.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.099998474121}, {"option": "CI270617P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 92.0, "iv": 0.4288, "open_interest": 28.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0006, "vega": 0.1387, "theta": -0.0116, "rho": -0.0492, "theo": 0.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-21T12:15:20", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "CI270617C00180000", "bid": 127.0, "bid_size": 26.0, "ask": 130.7, "ask_size": 39.0, "iv": 0.4184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0007, "vega": 0.1418, "theta": 0.0, "rho": 0.9579, "theo": 128.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.349998474121}, {"option": "CI270617P00180000", "bid": 0.3, "bid_size": 2.0, "ask": 2.1, "ask_size": 27.0, "iv": 0.39, "open_interest": 2.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0007, "vega": 0.158, "theta": -0.0131, "rho": -0.0574, "theo": 1.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-14T14:07:44", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "CI270617C00185000", "bid": 122.3, "bid_size": 26.0, "ask": 126.3, "ask_size": 43.0, "iv": 0.4175, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0008, "vega": 0.1698, "theta": 0.0, "rho": 0.976, "theo": 123.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.650001525879}, {"option": "CI270617P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 58.0, "iv": 0.4124, "open_interest": 1.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0008, "vega": 0.1793, "theta": -0.0148, "rho": -0.0672, "theo": 1.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-14T15:11:00", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "CI270617C00190000", "bid": 117.6, "bid_size": 26.0, "ask": 121.3, "ask_size": 37.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0009, "vega": 0.188, "theta": 0.0, "rho": 0.9946, "theo": 119.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "CI270617P00190000", "bid": 0.05, "bid_size": 74.0, "ask": 3.7, "ask_size": 62.0, "iv": 0.4001, "open_interest": 1.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0009, "vega": 0.2035, "theta": -0.0166, "rho": -0.0786, "theo": 1.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-14T15:11:09", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "CI270617C00195000", "bid": 113.0, "bid_size": 23.0, "ask": 117.0, "ask_size": 42.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.001, "vega": 0.217, "theta": -0.002, "rho": 1.0128, "theo": 114.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "CI270617P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 72.0, "iv": 0.3789, "open_interest": 2.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0011, "vega": 0.2286, "theta": -0.0185, "rho": -0.0911, "theo": 1.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-17T15:57:18", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "CI270617C00200000", "bid": 108.3, "bid_size": 26.0, "ask": 112.4, "ask_size": 37.0, "iv": 0.3913, "open_interest": 3.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0012, "vega": 0.243, "theta": -0.0047, "rho": 1.0259, "theo": 109.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.05, "last_trade_time": "2026-10-22T10:05:01", "percent_change": 0.0, "prev_day_close": 100.200000762939}, {"option": "CI270617P00200000", "bid": 0.95, "bid_size": 94.0, "ask": 3.5, "ask_size": 94.0, "iv": 0.3791, "open_interest": 3.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0012, "vega": 0.2572, "theta": -0.0205, "rho": -0.1052, "theo": 2.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-02T09:51:11", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "CI270617C00210000", "bid": 99.3, "bid_size": 23.0, "ask": 103.1, "ask_size": 37.0, "iv": 0.3757, "open_interest": 2.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0015, "vega": 0.306, "theta": -0.0104, "rho": 1.0508, "theo": 100.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.0, "last_trade_time": "2026-08-05T14:47:25", "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "CI270617P00210000", "bid": 2.05, "bid_size": 76.0, "ask": 3.5, "ask_size": 54.0, "iv": 0.3632, "open_interest": 45.0, "volume": 2.0, "delta": -0.0687, "gamma": 0.0015, "vega": 0.3166, "theta": -0.0249, "rho": -0.1386, "theo": 2.9048, "change": -0.52, "open": 2.78, "high": 2.78, "low": 2.78, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-11-04T12:14:56", "percent_change": -15.7576, "prev_day_close": 3.29999995231628}, {"option": "CI270617C00220000", "bid": 90.5, "bid_size": 18.0, "ask": 94.5, "ask_size": 32.0, "iv": 0.3693, "open_interest": 2.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0018, "vega": 0.3703, "theta": -0.0166, "rho": 1.0714, "theo": 92.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.2, "last_trade_time": "2026-10-22T12:51:02", "percent_change": 0.0, "prev_day_close": 82.9000015258789}, {"option": "CI270617P00220000", "bid": 2.05, "bid_size": 119.0, "ask": 5.2, "ask_size": 70.0, "iv": 0.3524, "open_interest": 39.0, "volume": 2.0, "delta": -0.0893, "gamma": 0.0019, "vega": 0.386, "theta": -0.0298, "rho": -0.1802, "theo": 3.8937, "change": -0.67, "open": 3.83, "high": 3.83, "low": 3.83, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-11-04T12:14:56", "percent_change": -14.8889, "prev_day_close": 4.50000011920929}, {"option": "CI270617C00230000", "bid": 82.0, "bid_size": 11.0, "ask": 85.9, "ask_size": 47.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0022, "vega": 0.438, "theta": -0.023, "rho": 1.0794, "theo": 83.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "CI270617P00230000", "bid": 3.8, "bid_size": 102.0, "ask": 6.3, "ask_size": 82.0, "iv": 0.3505, "open_interest": 103.0, "volume": 10.0, "delta": -0.1138, "gamma": 0.0023, "vega": 0.46, "theta": -0.0349, "rho": -0.2297, "theo": 5.1367, "change": -0.7, "open": 5.21, "high": 5.35, "low": 5.21, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-04T10:18:13", "percent_change": -11.5702, "prev_day_close": 6.04999995231628}, {"option": "CI270617C00240000", "bid": 73.6, "bid_size": 31.0, "ask": 77.5, "ask_size": 40.0, "iv": 0.3495, "open_interest": 0.0, "volume": 0.0, "delta": 0.8651, "gamma": 0.0027, "vega": 0.5195, "theta": -0.0296, "rho": 1.0785, "theo": 75.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3499984741211}, {"option": "CI270617P00240000", "bid": 4.6, "bid_size": 124.0, "ask": 7.9, "ask_size": 94.0, "iv": 0.3375, "open_interest": 108.0, "volume": 2.0, "delta": -0.1428, "gamma": 0.0028, "vega": 0.5386, "theta": -0.0401, "rho": -0.2877, "theo": 6.6863, "change": -1.25, "open": 6.8, "high": 6.8, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-04T10:00:04", "percent_change": -15.7233, "prev_day_close": 7.94999980926514}, {"option": "CI270617C00250000", "bid": 66.0, "bid_size": 5.0, "ask": 69.4, "ask_size": 40.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": 0.8321, "gamma": 0.0032, "vega": 0.6019, "theta": -0.036, "rho": 1.0678, "theo": 67.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-10-09T09:35:19", "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "CI270617P00250000", "bid": 7.3, "bid_size": 89.0, "ask": 10.1, "ask_size": 93.0, "iv": 0.3414, "open_interest": 116.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.0032, "vega": 0.6144, "theta": -0.0453, "rho": -0.3523, "theo": 8.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-02T11:41:18", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CI270617C00260000", "bid": 58.0, "bid_size": 68.0, "ask": 61.8, "ask_size": 74.0, "iv": 0.3332, "open_interest": 76.0, "volume": 0.0, "delta": 0.7946, "gamma": 0.0036, "vega": 0.6817, "theta": -0.0423, "rho": 1.0476, "theo": 59.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.6, "last_trade_time": "2026-10-20T09:35:16", "percent_change": 0.0, "prev_day_close": 51.9000015258789}, {"option": "CI270617P00260000", "bid": 9.7, "bid_size": 73.0, "ask": 12.3, "ask_size": 64.0, "iv": 0.3353, "open_interest": 21.0, "volume": 41.0, "delta": -0.2149, "gamma": 0.0037, "vega": 0.6925, "theta": -0.0502, "rho": -0.4267, "theo": 10.9094, "change": -1.65, "open": 11.0, "high": 11.35, "low": 11.0, "tick": "no_change", "last_trade_price": 11.35, "last_trade_time": "2026-11-04T10:13:52", "percent_change": -12.6923, "prev_day_close": 13.0}, {"option": "CI270617C00270000", "bid": 51.0, "bid_size": 75.0, "ask": 54.6, "ask_size": 54.0, "iv": 0.3276, "open_interest": 133.0, "volume": 0.0, "delta": 0.7528, "gamma": 0.0041, "vega": 0.7452, "theta": -0.0479, "rho": 1.0199, "theo": 52.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.4, "last_trade_time": "2026-10-29T15:29:27", "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "CI270617P00270000", "bid": 11.6, "bid_size": 107.0, "ask": 15.0, "ask_size": 91.0, "iv": 0.324, "open_interest": 80.0, "volume": 1.0, "delta": -0.2576, "gamma": 0.0042, "vega": 0.7645, "theta": -0.0546, "rho": -0.506, "theo": 13.6709, "change": -1.15, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T09:43:09", "percent_change": -7.12074, "prev_day_close": 16.1500000953674}, {"option": "CI270617C00280000", "bid": 44.5, "bid_size": 100.0, "ask": 48.0, "ask_size": 53.0, "iv": 0.3233, "open_interest": 225.0, "volume": 0.0, "delta": 0.7071, "gamma": 0.0045, "vega": 0.8135, "theta": -0.0528, "rho": 0.9784, "theo": 46.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.3, "last_trade_time": "2026-10-29T15:29:27", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "CI270617P00280000", "bid": 15.0, "bid_size": 82.0, "ask": 17.3, "ask_size": 10.0, "iv": 0.3148, "open_interest": 56.0, "volume": 20.0, "delta": -0.3043, "gamma": 0.0046, "vega": 0.8278, "theta": -0.0583, "rho": -0.5914, "theo": 16.9212, "change": -3.55, "open": 16.5, "high": 16.5, "low": 16.5, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-04T15:58:00", "percent_change": -17.7057, "prev_day_close": 20.0500001907349}, {"option": "CI270617C00290000", "bid": 38.5, "bid_size": 71.0, "ask": 41.9, "ask_size": 50.0, "iv": 0.3193, "open_interest": 7.0, "volume": 0.0, "delta": 0.6584, "gamma": 0.0049, "vega": 0.8694, "theta": -0.0568, "rho": 0.9287, "theo": 40.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.7, "last_trade_time": "2026-10-22T14:28:30", "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "CI270617P00290000", "bid": 19.2, "bid_size": 46.0, "ask": 21.9, "ask_size": 51.0, "iv": 0.3183, "open_interest": 35.0, "volume": 0.0, "delta": -0.3543, "gamma": 0.005, "vega": 0.8766, "theta": -0.0611, "rho": -0.6773, "theo": 20.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-10-22T14:28:26", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "CI270617C00300000", "bid": 33.1, "bid_size": 65.0, "ask": 36.3, "ask_size": 41.0, "iv": 0.316, "open_interest": 48.0, "volume": 2.0, "delta": 0.6073, "gamma": 0.0052, "vega": 0.9101, "theta": -0.0597, "rho": 0.8726, "theo": 34.7185, "change": 3.85, "open": 33.7, "high": 33.7, "low": 32.7, "tick": "down", "last_trade_price": 32.7, "last_trade_time": "2026-11-04T13:33:06", "percent_change": 13.3449, "prev_day_close": 28.8500003814697}, {"option": "CI270617P00300000", "bid": 23.4, "bid_size": 81.0, "ask": 26.3, "ask_size": 86.0, "iv": 0.3143, "open_interest": 8.0, "volume": 0.0, "delta": -0.4069, "gamma": 0.0053, "vega": 0.9139, "theta": -0.063, "rho": -0.7626, "theo": 25.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.22, "last_trade_time": "2026-09-23T14:56:26", "percent_change": 0.0, "prev_day_close": 29.2000007629394}, {"option": "CI270617C00310000", "bid": 27.9, "bid_size": 72.0, "ask": 31.5, "ask_size": 127.0, "iv": 0.3127, "open_interest": 53.0, "volume": 2.0, "delta": 0.555, "gamma": 0.0054, "vega": 0.9345, "theta": -0.0615, "rho": 0.8122, "theo": 29.7169, "change": 5.9, "open": 30.2, "high": 30.2, "low": 30.2, "tick": "no_change", "last_trade_price": 30.2, "last_trade_time": "2026-11-04T15:48:55", "percent_change": 24.2798, "prev_day_close": 24.3000001907349}, {"option": "CI270617P00310000", "bid": 28.5, "bid_size": 62.0, "ask": 31.1, "ask_size": 86.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.4611, "gamma": 0.0056, "vega": 0.9335, "theta": -0.0637, "rho": -0.8381, "theo": 29.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "CI270617C00320000", "bid": 23.3, "bid_size": 75.0, "ask": 27.0, "ask_size": 122.0, "iv": 0.3087, "open_interest": 41.0, "volume": 0.0, "delta": 0.5025, "gamma": 0.0055, "vega": 0.9427, "theta": -0.062, "rho": 0.7465, "theo": 25.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-10-23T13:37:57", "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "CI270617P00320000", "bid": 33.0, "bid_size": 86.0, "ask": 36.5, "ask_size": 56.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": -0.516, "gamma": 0.0057, "vega": 0.9357, "theta": -0.0635, "rho": -0.907, "theo": 35.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "CI270617C00330000", "bid": 19.5, "bid_size": 26.0, "ask": 23.0, "ask_size": 67.0, "iv": 0.3065, "open_interest": 17.0, "volume": 0.0, "delta": 0.4508, "gamma": 0.0055, "vega": 0.9356, "theta": -0.0614, "rho": 0.6779, "theo": 21.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-10-23T11:38:06", "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "CI270617P00330000", "bid": 39.0, "bid_size": 36.0, "ask": 42.6, "ask_size": 28.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": -0.5709, "gamma": 0.0058, "vega": 0.9206, "theta": -0.0624, "rho": -0.9631, "theo": 41.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "CI270617C00340000", "bid": 16.0, "bid_size": 61.0, "ask": 19.6, "ask_size": 72.0, "iv": 0.3041, "open_interest": 25.0, "volume": 0.0, "delta": 0.4009, "gamma": 0.0054, "vega": 0.9133, "theta": -0.0599, "rho": 0.6106, "theo": 17.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-10-02T12:29:21", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "CI270617P00340000", "bid": 45.6, "bid_size": 37.0, "ask": 49.1, "ask_size": 5.0, "iv": 0.2993, "open_interest": 0.0, "volume": 0.0, "delta": -0.6247, "gamma": 0.0058, "vega": 0.8875, "theta": -0.0605, "rho": -1.001, "theo": 47.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7999992370606}, {"option": "CI270617C00350000", "bid": 13.0, "bid_size": 58.0, "ask": 16.7, "ask_size": 80.0, "iv": 0.3025, "open_interest": 23.0, "volume": 0.0, "delta": 0.3534, "gamma": 0.0052, "vega": 0.8813, "theta": -0.0574, "rho": 0.5459, "theo": 14.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.52, "last_trade_time": "2026-10-27T14:06:57", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "CI270617P00350000", "bid": 52.7, "bid_size": 36.0, "ask": 56.3, "ask_size": 29.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": -0.6771, "gamma": 0.0057, "vega": 0.8357, "theta": -0.058, "rho": -1.0158, "theo": 54.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "CI270617C00360000", "bid": 10.5, "bid_size": 59.0, "ask": 14.1, "ask_size": 81.0, "iv": 0.3008, "open_interest": 3.0, "volume": 0.0, "delta": 0.3093, "gamma": 0.0049, "vega": 0.8355, "theta": -0.0543, "rho": 0.4808, "theo": 12.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-10-23T13:15:35", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CI270617P00360000", "bid": 60.6, "bid_size": 35.0, "ask": 63.9, "ask_size": 20.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": -0.7272, "gamma": 0.0056, "vega": 0.7726, "theta": -0.0549, "rho": -0.9906, "theo": 62.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4500007629394}, {"option": "CI270617C00370000", "bid": 8.3, "bid_size": 64.0, "ask": 12.1, "ask_size": 83.0, "iv": 0.3002, "open_interest": 4.0, "volume": 0.0, "delta": 0.2687, "gamma": 0.0046, "vega": 0.782, "theta": -0.0507, "rho": 0.4214, "theo": 10.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-10-26T11:16:43", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "CI270617P00370000", "bid": 68.5, "bid_size": 35.0, "ask": 71.8, "ask_size": 10.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.0054, "vega": 0.689, "theta": -0.0508, "rho": -0.9525, "theo": 70.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "CI270617C00380000", "bid": 6.3, "bid_size": 70.0, "ask": 10.2, "ask_size": 79.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": 0.2318, "gamma": 0.0043, "vega": 0.7246, "theta": -0.0468, "rho": 0.3677, "theo": 8.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "CI270617P00380000", "bid": 76.8, "bid_size": 35.0, "ask": 80.7, "ask_size": 35.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.005, "vega": 0.6066, "theta": -0.0456, "rho": -0.9013, "theo": 78.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.2000007629394}, {"option": "CI270617C00390000", "bid": 5.0, "bid_size": 92.0, "ask": 8.1, "ask_size": 148.0, "iv": 0.2936, "open_interest": 1.0, "volume": 0.0, "delta": 0.199, "gamma": 0.0039, "vega": 0.6652, "theta": -0.0427, "rho": 0.3165, "theo": 6.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-03T11:33:57", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CI270617P00390000", "bid": 85.5, "bid_size": 36.0, "ask": 89.4, "ask_size": 26.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": -0.8569, "gamma": 0.0046, "vega": 0.5123, "theta": -0.0392, "rho": -0.8117, "theo": 87.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.1499977111816}, {"option": "CI270617C00400000", "bid": 3.8, "bid_size": 54.0, "ask": 7.5, "ask_size": 76.0, "iv": 0.2986, "open_interest": 3.0, "volume": 0.0, "delta": 0.1699, "gamma": 0.0036, "vega": 0.6034, "theta": -0.0387, "rho": 0.2724, "theo": 5.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-22T11:20:52", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "CI270617P00400000", "bid": 94.5, "bid_size": 37.0, "ask": 98.5, "ask_size": 26.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": -0.8907, "gamma": 0.004, "vega": 0.4136, "theta": -0.0316, "rho": -0.7134, "theo": 96.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.549999237061}, {"option": "CI270617C00410000", "bid": 2.35, "bid_size": 64.0, "ask": 6.6, "ask_size": 71.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": 0.1444, "gamma": 0.0032, "vega": 0.5447, "theta": -0.0347, "rho": 0.2336, "theo": 4.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "CI270617P00410000", "bid": 104.0, "bid_size": 36.0, "ask": 108.0, "ask_size": 26.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0034, "vega": 0.3358, "theta": -0.0232, "rho": -0.6631, "theo": 105.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.950000762939}, {"option": "CI270617C00420000", "bid": 2.35, "bid_size": 69.0, "ask": 5.2, "ask_size": 76.0, "iv": 0.2986, "open_interest": 1.0, "volume": 0.0, "delta": 0.1224, "gamma": 0.0029, "vega": 0.4866, "theta": -0.031, "rho": 0.1979, "theo": 3.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-06-22T09:54:16", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "CI270617P00420000", "bid": 113.5, "bid_size": 37.0, "ask": 117.4, "ask_size": 48.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": -0.942, "gamma": 0.0028, "vega": 0.2446, "theta": -0.0145, "rho": -0.5681, "theo": 115.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.649997711182}, {"option": "CI270617C00430000", "bid": 1.6, "bid_size": 72.0, "ask": 4.8, "ask_size": 78.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": 0.1034, "gamma": 0.0025, "vega": 0.4322, "theta": -0.0274, "rho": 0.1686, "theo": 3.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "CI270617P00430000", "bid": 123.0, "bid_size": 36.0, "ask": 126.9, "ask_size": 26.0, "iv": 0.2947, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0022, "vega": 0.192, "theta": -0.0062, "rho": -0.5181, "theo": 125.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.449996948242}, {"option": "CI270617C00440000", "bid": 1.35, "bid_size": 76.0, "ask": 4.2, "ask_size": 79.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.0022, "vega": 0.3828, "theta": -0.0242, "rho": 0.142, "theo": 2.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "CI270617P00440000", "bid": 132.8, "bid_size": 44.0, "ask": 136.6, "ask_size": 26.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0018, "vega": 0.1272, "theta": 0.0, "rho": -0.4684, "theo": 134.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.200004577637}, {"option": "CI270617C00450000", "bid": 0.85, "bid_size": 75.0, "ask": 3.3, "ask_size": 85.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": 0.0734, "gamma": 0.002, "vega": 0.3366, "theta": -0.0212, "rho": 0.1204, "theo": 2.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "CI270617P00450000", "bid": 142.6, "bid_size": 26.0, "ask": 146.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0019, "vega": 0.0946, "theta": 0.0, "rho": -0.0104, "theo": 144.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.150001525879}, {"option": "CI270917C00140000", "bid": 166.0, "bid_size": 14.0, "ask": 170.0, "ask_size": 26.0, "iv": 0.4483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0003, "vega": 0.0895, "theta": 0.0, "rho": 1.1041, "theo": 167.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.400001525879}, {"option": "CI270917P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 59.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0003, "vega": 0.1018, "theta": -0.0065, "rho": -0.0406, "theo": 0.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "CI270917C00145000", "bid": 161.0, "bid_size": 26.0, "ask": 165.5, "ask_size": 27.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0003, "vega": 0.1109, "theta": 0.0, "rho": 1.1356, "theo": 163.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.900001525879}, {"option": "CI270917P00145000", "bid": 0.5, "bid_size": 5.0, "ask": 4.7, "ask_size": 26.0, "iv": 0.5334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0003, "vega": 0.1166, "theta": -0.0073, "rho": -0.0476, "theo": 0.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CI270917C00150000", "bid": 156.5, "bid_size": 15.0, "ask": 160.5, "ask_size": 42.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0004, "vega": 0.1231, "theta": 0.0, "rho": 1.1692, "theo": 158.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.349998474121}, {"option": "CI270917P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 54.0, "iv": 0.4825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0004, "vega": 0.1326, "theta": -0.0083, "rho": -0.0556, "theo": 0.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CI270917C00155000", "bid": 151.5, "bid_size": 26.0, "ask": 156.0, "ask_size": 38.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0004, "vega": 0.1348, "theta": 0.0, "rho": 1.2028, "theo": 153.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.300003051758}, {"option": "CI270917P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 54.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0005, "vega": 0.1512, "theta": -0.0093, "rho": -0.0649, "theo": 1.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CI270917C00160000", "bid": 147.0, "bid_size": 25.0, "ask": 151.5, "ask_size": 37.0, "iv": 0.4137, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0005, "vega": 0.1634, "theta": 0.0, "rho": 1.2302, "theo": 149.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "CI270917P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 52.0, "iv": 0.4589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0005, "vega": 0.1707, "theta": -0.0104, "rho": -0.0751, "theo": 1.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "CI270917C00165000", "bid": 142.5, "bid_size": 19.0, "ask": 146.5, "ask_size": 34.0, "iv": 0.4001, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0006, "vega": 0.1795, "theta": 0.0, "rho": 1.2608, "theo": 144.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.099998474121}, {"option": "CI270917P00165000", "bid": 1.0, "bid_size": 11.0, "ask": 4.1, "ask_size": 26.0, "iv": 0.4527, "open_interest": 2.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0006, "vega": 0.1918, "theta": -0.0116, "rho": -0.0867, "theo": 1.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-24T11:36:14", "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "CI270917C00170000", "bid": 137.5, "bid_size": 18.0, "ask": 142.0, "ask_size": 40.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0006, "vega": 0.1962, "theta": 0.0, "rho": 1.2914, "theo": 139.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.25}, {"option": "CI270917P00170000", "bid": 0.5, "bid_size": 68.0, "ask": 5.0, "ask_size": 77.0, "iv": 0.4424, "open_interest": 162.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0007, "vega": 0.2154, "theta": -0.0128, "rho": -0.0996, "theo": 1.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-24T11:36:16", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "CI270917C00175000", "bid": 133.0, "bid_size": 27.0, "ask": 137.5, "ask_size": 42.0, "iv": 0.3865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0007, "vega": 0.2311, "theta": 0.0, "rho": 1.3134, "theo": 135.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.950000762939}, {"option": "CI270917P00175000", "bid": 0.5, "bid_size": 59.0, "ask": 4.9, "ask_size": 54.0, "iv": 0.4228, "open_interest": 2.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0008, "vega": 0.2401, "theta": -0.0141, "rho": -0.1139, "theo": 1.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-25T13:03:56", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "CI270917C00180000", "bid": 128.5, "bid_size": 23.0, "ask": 133.0, "ask_size": 38.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0008, "vega": 0.2517, "theta": 0.0, "rho": 1.34, "theo": 130.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.400001525879}, {"option": "CI270917P00180000", "bid": 1.0, "bid_size": 61.0, "ask": 4.4, "ask_size": 53.0, "iv": 0.4055, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0009, "vega": 0.266, "theta": -0.0156, "rho": -0.1297, "theo": 2.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "CI270917C00185000", "bid": 124.0, "bid_size": 26.0, "ask": 128.5, "ask_size": 38.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0009, "vega": 0.2741, "theta": -0.0012, "rho": 1.3668, "theo": 126.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.75}, {"option": "CI270917P00185000", "bid": 0.5, "bid_size": 71.0, "ask": 5.0, "ask_size": 67.0, "iv": 0.3903, "open_interest": 43.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.001, "vega": 0.2953, "theta": -0.017, "rho": -0.1478, "theo": 2.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-29T15:07:05", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "CI270917C00190000", "bid": 119.5, "bid_size": 27.0, "ask": 124.0, "ask_size": 42.0, "iv": 0.3741, "open_interest": 0.0, "volume": 0.0, "delta": 0.95, "gamma": 0.001, "vega": 0.3149, "theta": -0.0033, "rho": 1.3823, "theo": 121.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.799999237061}, {"option": "CI270917P00190000", "bid": 1.8, "bid_size": 58.0, "ask": 4.9, "ask_size": 69.0, "iv": 0.3924, "open_interest": 47.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0011, "vega": 0.3253, "theta": -0.0186, "rho": -0.1666, "theo": 2.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-09-25T12:00:20", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "CI270917C00195000", "bid": 115.5, "bid_size": 8.0, "ask": 119.5, "ask_size": 37.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0012, "vega": 0.3399, "theta": -0.0055, "rho": 1.4038, "theo": 117.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "CI270917P00195000", "bid": 1.0, "bid_size": 83.0, "ask": 5.2, "ask_size": 96.0, "iv": 0.3684, "open_interest": 16.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.0012, "vega": 0.3562, "theta": -0.0202, "rho": -0.188, "theo": 3.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-22T10:53:48", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "CI270917C00200000", "bid": 111.0, "bid_size": 15.0, "ask": 115.0, "ask_size": 29.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0013, "vega": 0.3676, "theta": -0.0077, "rho": 1.4258, "theo": 113.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.849998474121}, {"option": "CI270917P00200000", "bid": 2.85, "bid_size": 89.0, "ask": 5.6, "ask_size": 73.0, "iv": 0.3822, "open_interest": 1.0, "volume": 2.0, "delta": -0.0725, "gamma": 0.0013, "vega": 0.3907, "theta": -0.022, "rho": -0.2114, "theo": 3.7893, "change": -0.15, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T09:49:39", "percent_change": -3.61446, "prev_day_close": 4.14999997615814}, {"option": "CI270917C00210000", "bid": 102.5, "bid_size": 7.0, "ask": 106.5, "ask_size": 33.0, "iv": 0.3566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0016, "vega": 0.4429, "theta": -0.0124, "rho": 1.4489, "theo": 104.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.7000007629394}, {"option": "CI270917P00210000", "bid": 2.5, "bid_size": 89.0, "ask": 6.6, "ask_size": 81.0, "iv": 0.3562, "open_interest": 8.0, "volume": 2.0, "delta": -0.0909, "gamma": 0.0016, "vega": 0.461, "theta": -0.0255, "rho": -0.2636, "theo": 4.8754, "change": -0.24, "open": 5.11, "high": 5.11, "low": 5.11, "tick": "down", "last_trade_price": 5.11, "last_trade_time": "2026-11-04T09:49:39", "percent_change": -4.48598, "prev_day_close": 5.35000014305115}, {"option": "CI270917C00220000", "bid": 94.0, "bid_size": 15.0, "ask": 98.0, "ask_size": 32.0, "iv": 0.3528, "open_interest": 1.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0019, "vega": 0.5247, "theta": -0.0172, "rho": 1.4639, "theo": 96.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.0, "last_trade_time": "2026-09-04T13:39:25", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "CI270917P00220000", "bid": 3.9, "bid_size": 68.0, "ask": 7.7, "ask_size": 67.0, "iv": 0.3491, "open_interest": 5.0, "volume": 0.0, "delta": -0.1123, "gamma": 0.0019, "vega": 0.5376, "theta": -0.0292, "rho": -0.3236, "theo": 6.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.35, "last_trade_time": "2026-09-25T13:26:42", "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "CI270917C00230000", "bid": 86.0, "bid_size": 4.0, "ask": 90.0, "ask_size": 35.0, "iv": 0.3439, "open_interest": 1.0, "volume": 0.0, "delta": 0.8728, "gamma": 0.0022, "vega": 0.5907, "theta": -0.0221, "rho": 1.4816, "theo": 88.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.05, "last_trade_time": "2026-10-08T15:11:07", "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "CI270917P00230000", "bid": 5.1, "bid_size": 49.0, "ask": 9.5, "ask_size": 59.0, "iv": 0.3422, "open_interest": 29.0, "volume": 0.0, "delta": -0.137, "gamma": 0.0023, "vega": 0.6168, "theta": -0.033, "rho": -0.3933, "theo": 7.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-29T13:04:27", "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "CI270917C00240000", "bid": 78.0, "bid_size": 16.0, "ask": 82.0, "ask_size": 32.0, "iv": 0.3392, "open_interest": 1.0, "volume": 0.0, "delta": 0.8455, "gamma": 0.0025, "vega": 0.6772, "theta": -0.027, "rho": 1.4716, "theo": 80.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.12, "last_trade_time": "2026-10-15T14:01:06", "percent_change": 0.0, "prev_day_close": 71.1500015258789}, {"option": "CI270917P00240000", "bid": 7.0, "bid_size": 47.0, "ask": 11.5, "ask_size": 53.0, "iv": 0.3379, "open_interest": 4.0, "volume": 0.0, "delta": -0.1651, "gamma": 0.0026, "vega": 0.6963, "theta": -0.0368, "rho": -0.4702, "theo": 9.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-10-06T10:25:03", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "CI270917C00250000", "bid": 70.5, "bid_size": 48.0, "ask": 74.5, "ask_size": 42.0, "iv": 0.3337, "open_interest": 1.0, "volume": 0.0, "delta": 0.815, "gamma": 0.0029, "vega": 0.7624, "theta": -0.0316, "rho": 1.4538, "theo": 72.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.73, "last_trade_time": "2026-08-21T11:23:26", "percent_change": 0.0, "prev_day_close": 63.8499984741211}, {"option": "CI270917P00250000", "bid": 10.7, "bid_size": 59.0, "ask": 12.5, "ask_size": 78.0, "iv": 0.3345, "open_interest": 38.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.003, "vega": 0.7752, "theta": -0.0404, "rho": -0.5544, "theo": 11.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-11-02T10:24:07", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "CI270917C00260000", "bid": 63.7, "bid_size": 27.0, "ask": 67.5, "ask_size": 72.0, "iv": 0.3314, "open_interest": 1.0, "volume": 0.0, "delta": 0.7814, "gamma": 0.0032, "vega": 0.826, "theta": -0.036, "rho": 1.4402, "theo": 65.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.95, "last_trade_time": "2026-10-16T14:27:35", "percent_change": 0.0, "prev_day_close": 57.3500003814697}, {"option": "CI270917P00260000", "bid": 12.3, "bid_size": 93.0, "ask": 15.5, "ask_size": 83.0, "iv": 0.3261, "open_interest": 195.0, "volume": 1.0, "delta": -0.2315, "gamma": 0.0033, "vega": 0.8523, "theta": -0.0438, "rho": -0.6473, "theo": 14.5286, "change": -1.35, "open": 15.5, "high": 15.5, "low": 15.5, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-04T10:14:53", "percent_change": -8.01187, "prev_day_close": 16.8500003814697}, {"option": "CI270917C00270000", "bid": 57.0, "bid_size": 62.0, "ask": 61.0, "ask_size": 103.0, "iv": 0.3279, "open_interest": 3.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.0035, "vega": 0.9056, "theta": -0.04, "rho": 1.3957, "theo": 59.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-09-29T13:11:51", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "CI270917P00270000", "bid": 15.0, "bid_size": 86.0, "ask": 19.5, "ask_size": 85.0, "iv": 0.3256, "open_interest": 51.0, "volume": 0.0, "delta": -0.2694, "gamma": 0.0037, "vega": 0.9216, "theta": -0.0468, "rho": -0.7415, "theo": 17.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-10-26T13:42:59", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "CI270917C00280000", "bid": 50.6, "bid_size": 55.0, "ask": 55.0, "ask_size": 71.0, "iv": 0.3247, "open_interest": 7.0, "volume": 0.0, "delta": 0.7058, "gamma": 0.0038, "vega": 0.9722, "theta": -0.0435, "rho": 1.3466, "theo": 52.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.32, "last_trade_time": "2026-10-15T14:01:06", "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "CI270917P00280000", "bid": 18.5, "bid_size": 54.0, "ask": 22.9, "ask_size": 36.0, "iv": 0.3215, "open_interest": 36.0, "volume": 0.0, "delta": -0.3101, "gamma": 0.004, "vega": 0.9827, "theta": -0.0494, "rho": -0.8397, "theo": 21.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.3, "last_trade_time": "2026-10-30T13:16:10", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "CI270917C00290000", "bid": 45.0, "bid_size": 49.0, "ask": 49.0, "ask_size": 46.0, "iv": 0.3213, "open_interest": 15.0, "volume": 0.0, "delta": 0.6646, "gamma": 0.0041, "vega": 1.0194, "theta": -0.0464, "rho": 1.3024, "theo": 46.9467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.0, "last_trade_time": "2026-10-22T15:51:17", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "CI270917P00290000", "bid": 22.5, "bid_size": 47.0, "ask": 26.5, "ask_size": 35.0, "iv": 0.3168, "open_interest": 29.0, "volume": 0.0, "delta": -0.3531, "gamma": 0.0043, "vega": 1.0329, "theta": -0.0514, "rho": -0.9339, "theo": 24.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-10-30T14:04:49", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "CI270917C00300000", "bid": 39.5, "bid_size": 49.0, "ask": 43.5, "ask_size": 56.0, "iv": 0.3169, "open_interest": 36.0, "volume": 0.0, "delta": 0.622, "gamma": 0.0043, "vega": 1.0657, "theta": -0.0487, "rho": 1.2316, "theo": 41.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-10-26T11:40:51", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "CI270917P00300000", "bid": 26.8, "bid_size": 46.0, "ask": 31.0, "ask_size": 36.0, "iv": 0.3137, "open_interest": 4.0, "volume": 0.0, "delta": -0.3981, "gamma": 0.0045, "vega": 1.0715, "theta": -0.0528, "rho": -1.0372, "theo": 29.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.9, "last_trade_time": "2026-10-26T11:45:10", "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "CI270917C00310000", "bid": 35.0, "bid_size": 41.0, "ask": 38.5, "ask_size": 54.0, "iv": 0.3158, "open_interest": 17.0, "volume": 0.0, "delta": 0.5785, "gamma": 0.0045, "vega": 1.096, "theta": -0.0503, "rho": 1.161, "theo": 36.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.7, "last_trade_time": "2026-10-23T13:11:19", "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "CI270917P00310000", "bid": 31.7, "bid_size": 47.0, "ask": 36.0, "ask_size": 36.0, "iv": 0.3115, "open_interest": 13.0, "volume": 0.0, "delta": -0.4443, "gamma": 0.0047, "vega": 1.0948, "theta": -0.0536, "rho": -1.1266, "theo": 34.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.2, "last_trade_time": "2026-10-26T13:20:28", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "CI270917C00320000", "bid": 30.0, "bid_size": 55.0, "ask": 34.5, "ask_size": 79.0, "iv": 0.313, "open_interest": 12.0, "volume": 0.0, "delta": 0.5347, "gamma": 0.0046, "vega": 1.1117, "theta": -0.0511, "rho": 1.0945, "theo": 32.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-11-02T12:21:19", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "CI270917P00320000", "bid": 37.0, "bid_size": 45.0, "ask": 41.5, "ask_size": 36.0, "iv": 0.3093, "open_interest": 1.0, "volume": 0.0, "delta": -0.4913, "gamma": 0.0049, "vega": 1.1033, "theta": -0.0538, "rho": -1.2043, "theo": 39.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-10-23T11:41:37", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "CI270917C00330000", "bid": 26.0, "bid_size": 65.0, "ask": 30.0, "ask_size": 62.0, "iv": 0.309, "open_interest": 32.0, "volume": 0.0, "delta": 0.4913, "gamma": 0.0046, "vega": 1.115, "theta": -0.0513, "rho": 1.0129, "theo": 28.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-10-30T12:10:52", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "CI270917P00330000", "bid": 43.0, "bid_size": 36.0, "ask": 47.0, "ask_size": 34.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": -0.5385, "gamma": 0.005, "vega": 1.0959, "theta": -0.0535, "rho": -1.2717, "theo": 45.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4499988555908}, {"option": "CI270917C00340000", "bid": 22.5, "bid_size": 63.0, "ask": 26.5, "ask_size": 70.0, "iv": 0.3083, "open_interest": 87.0, "volume": 0.0, "delta": 0.4486, "gamma": 0.0046, "vega": 1.1086, "theta": -0.0509, "rho": 0.9464, "theo": 24.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-11-02T12:07:16", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "CI270917P00340000", "bid": 49.5, "bid_size": 36.0, "ask": 53.5, "ask_size": 34.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": -0.5855, "gamma": 0.0051, "vega": 1.0725, "theta": -0.0527, "rho": -1.3244, "theo": 51.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "CI270917C00350000", "bid": 19.0, "bid_size": 60.0, "ask": 23.5, "ask_size": 78.0, "iv": 0.3064, "open_interest": 63.0, "volume": 0.0, "delta": 0.4076, "gamma": 0.0046, "vega": 1.0856, "theta": -0.0499, "rho": 0.86, "theo": 21.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-11-02T12:15:36", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "CI270917P00350000", "bid": 56.0, "bid_size": 35.0, "ask": 60.5, "ask_size": 35.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": -0.6318, "gamma": 0.0051, "vega": 1.0332, "theta": -0.0515, "rho": -1.3417, "theo": 58.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6499996185303}, {"option": "CI270917C00360000", "bid": 16.5, "bid_size": 52.0, "ask": 20.5, "ask_size": 77.0, "iv": 0.3061, "open_interest": 20.0, "volume": 0.0, "delta": 0.3683, "gamma": 0.0045, "vega": 1.0532, "theta": -0.0484, "rho": 0.7826, "theo": 18.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-10-30T10:13:34", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "CI270917P00360000", "bid": 63.5, "bid_size": 35.0, "ask": 67.5, "ask_size": 26.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -0.6772, "gamma": 0.0051, "vega": 0.9803, "theta": -0.05, "rho": -1.3394, "theo": 65.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2000007629394}, {"option": "CI270917C00370000", "bid": 13.5, "bid_size": 63.0, "ask": 17.8, "ask_size": 77.0, "iv": 0.3017, "open_interest": 4.0, "volume": 0.0, "delta": 0.3313, "gamma": 0.0043, "vega": 1.0167, "theta": -0.0465, "rho": 0.7128, "theo": 15.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.3, "last_trade_time": "2026-10-22T13:31:32", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "CI270917P00370000", "bid": 71.0, "bid_size": 35.0, "ask": 75.0, "ask_size": 26.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": -0.7213, "gamma": 0.0051, "vega": 0.9099, "theta": -0.0482, "rho": -1.3157, "theo": 73.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "CI270917C00380000", "bid": 11.5, "bid_size": 59.0, "ask": 15.5, "ask_size": 64.0, "iv": 0.3012, "open_interest": 0.0, "volume": 0.0, "delta": 0.2966, "gamma": 0.0041, "vega": 0.968, "theta": -0.0443, "rho": 0.6404, "theo": 13.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "CI270917P00380000", "bid": 79.0, "bid_size": 35.0, "ask": 83.0, "ask_size": 26.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": -0.7633, "gamma": 0.0049, "vega": 0.8278, "theta": -0.0457, "rho": -1.2646, "theo": 80.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.8999977111816}, {"option": "CI270917C00390000", "bid": 9.5, "bid_size": 64.0, "ask": 13.5, "ask_size": 76.0, "iv": 0.2995, "open_interest": 1.0, "volume": 0.0, "delta": 0.2646, "gamma": 0.0039, "vega": 0.9206, "theta": -0.0419, "rho": 0.5786, "theo": 11.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-21T13:25:53", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "CI270917P00390000", "bid": 87.5, "bid_size": 34.0, "ask": 91.5, "ask_size": 26.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.0048, "vega": 0.7392, "theta": -0.0425, "rho": -1.2036, "theo": 89.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.3499984741211}, {"option": "CI270917C00400000", "bid": 7.7, "bid_size": 64.0, "ask": 11.7, "ask_size": 76.0, "iv": 0.2972, "open_interest": 2.0, "volume": 0.0, "delta": 0.2352, "gamma": 0.0037, "vega": 0.8627, "theta": -0.0393, "rho": 0.5144, "theo": 9.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-10-23T10:18:38", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "CI270917P00400000", "bid": 96.0, "bid_size": 35.0, "ask": 100.0, "ask_size": 26.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": -0.8397, "gamma": 0.0044, "vega": 0.6411, "theta": -0.0381, "rho": -1.0669, "theo": 97.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.25}, {"option": "CI270917C00410000", "bid": 6.5, "bid_size": 56.0, "ask": 10.5, "ask_size": 73.0, "iv": 0.2995, "open_interest": 2.0, "volume": 0.0, "delta": 0.2084, "gamma": 0.0034, "vega": 0.8102, "theta": -0.0367, "rho": 0.4613, "theo": 8.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-10-23T10:17:20", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "CI270917P00410000", "bid": 105.0, "bid_size": 36.0, "ask": 109.0, "ask_size": 26.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.0041, "vega": 0.5463, "theta": -0.0325, "rho": -0.9876, "theo": 106.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.549999237061}, {"option": "CI270917C00420000", "bid": 5.0, "bid_size": 61.0, "ask": 9.4, "ask_size": 68.0, "iv": 0.2983, "open_interest": 0.0, "volume": 0.0, "delta": 0.1842, "gamma": 0.0032, "vega": 0.7495, "theta": -0.034, "rho": 0.4071, "theo": 7.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CI270917P00420000", "bid": 114.0, "bid_size": 35.0, "ask": 118.5, "ask_size": 26.0, "iv": 0.3033, "open_interest": 0.0, "volume": 0.0, "delta": -0.9015, "gamma": 0.0036, "vega": 0.4433, "theta": -0.0259, "rho": -0.8302, "theo": 116.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.299999237061}, {"option": "CI270917C00430000", "bid": 4.0, "bid_size": 68.0, "ask": 8.1, "ask_size": 75.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": 0.1625, "gamma": 0.0029, "vega": 0.6963, "theta": -0.0314, "rho": 0.3627, "theo": 6.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "CI270917P00430000", "bid": 123.5, "bid_size": 35.0, "ask": 127.5, "ask_size": 26.0, "iv": 0.3002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0031, "vega": 0.3572, "theta": -0.0185, "rho": -0.7774, "theo": 125.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.099998474121}, {"option": "CI270917C00440000", "bid": 3.3, "bid_size": 62.0, "ask": 7.2, "ask_size": 73.0, "iv": 0.2982, "open_interest": 2.0, "volume": 0.0, "delta": 0.1431, "gamma": 0.0027, "vega": 0.638, "theta": -0.0288, "rho": 0.3188, "theo": 5.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-23T10:18:03", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "CI270917P00440000", "bid": 133.0, "bid_size": 36.0, "ask": 137.5, "ask_size": 35.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.003, "vega": 0.271, "theta": -0.011, "rho": -0.6555, "theo": 135.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.650001525879}, {"option": "CI270917C00450000", "bid": 2.5, "bid_size": 76.0, "ask": 6.5, "ask_size": 75.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": 0.1258, "gamma": 0.0025, "vega": 0.5876, "theta": -0.0264, "rho": 0.2823, "theo": 4.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "CI270917P00450000", "bid": 143.0, "bid_size": 37.0, "ask": 147.0, "ask_size": 26.0, "iv": 0.3139, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0032, "vega": 0.2029, "theta": -0.0036, "rho": -0.5246, "theo": 144.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.0}, {"option": "CI271217C00150000", "bid": 157.5, "bid_size": 12.0, "ask": 162.0, "ask_size": 25.0, "iv": 0.4255, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0004, "vega": 0.1868, "theta": 0.0, "rho": 1.4646, "theo": 159.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.0}, {"option": "CI271217P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 59.0, "iv": 0.4342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0005, "vega": 0.1984, "theta": -0.0093, "rho": -0.1022, "theo": 1.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "CI271217C00155000", "bid": 153.0, "bid_size": 5.0, "ask": 157.5, "ask_size": 20.0, "iv": 0.4203, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0005, "vega": 0.2032, "theta": 0.0, "rho": 1.5042, "theo": 154.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.5}, {"option": "CI271217P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 55.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0005, "vega": 0.2214, "theta": -0.0103, "rho": -0.1168, "theo": 1.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000007152557}, {"option": "CI271217C00160000", "bid": 148.5, "bid_size": 5.0, "ask": 152.5, "ask_size": 31.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0006, "vega": 0.2387, "theta": 0.0, "rho": 1.5356, "theo": 150.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.300003051758}, {"option": "CI271217P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 57.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0006, "vega": 0.2462, "theta": -0.0114, "rho": -0.1334, "theo": 1.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "CI271217C00165000", "bid": 144.0, "bid_size": 6.0, "ask": 148.0, "ask_size": 30.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0007, "vega": 0.2606, "theta": 0.0, "rho": 1.5704, "theo": 145.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.699996948242}, {"option": "CI271217P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 57.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0007, "vega": 0.2735, "theta": -0.0125, "rho": -0.1507, "theo": 2.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "CI271217C00170000", "bid": 139.5, "bid_size": 5.0, "ask": 144.0, "ask_size": 42.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0007, "vega": 0.2814, "theta": 0.0, "rho": 1.6054, "theo": 141.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.299995422363}, {"option": "CI271217P00170000", "bid": 0.2, "bid_size": 63.0, "ask": 5.0, "ask_size": 57.0, "iv": 0.3897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0008, "vega": 0.3012, "theta": -0.0136, "rho": -0.1711, "theo": 2.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "CI271217C00175000", "bid": 135.0, "bid_size": 11.0, "ask": 139.5, "ask_size": 29.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0008, "vega": 0.323, "theta": 0.0, "rho": 1.6308, "theo": 137.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.050003051758}, {"option": "CI271217P00175000", "bid": 0.55, "bid_size": 60.0, "ask": 4.9, "ask_size": 56.0, "iv": 0.3782, "open_interest": 2.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0008, "vega": 0.3316, "theta": -0.0148, "rho": -0.1926, "theo": 2.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-02T14:52:59", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "CI271217C00180000", "bid": 130.5, "bid_size": 14.0, "ask": 135.0, "ask_size": 25.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0009, "vega": 0.35, "theta": 0.0, "rho": 1.6597, "theo": 132.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.75}, {"option": "CI271217P00180000", "bid": 0.95, "bid_size": 55.0, "ask": 4.6, "ask_size": 54.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.001, "vega": 0.3628, "theta": -0.0161, "rho": -0.2154, "theo": 3.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "CI271217C00185000", "bid": 126.0, "bid_size": 15.0, "ask": 130.5, "ask_size": 35.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.001, "vega": 0.3755, "theta": -0.0003, "rho": 1.6888, "theo": 128.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "CI271217P00185000", "bid": 1.05, "bid_size": 60.0, "ask": 5.7, "ask_size": 57.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.001, "vega": 0.396, "theta": -0.0174, "rho": -0.2417, "theo": 3.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "CI271217C00190000", "bid": 122.0, "bid_size": 6.0, "ask": 126.5, "ask_size": 42.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0011, "vega": 0.4204, "theta": -0.0022, "rho": 1.7183, "theo": 124.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.400001525879}, {"option": "CI271217P00190000", "bid": 1.85, "bid_size": 49.0, "ask": 6.1, "ask_size": 48.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0012, "vega": 0.4316, "theta": -0.0188, "rho": -0.2681, "theo": 4.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "CI271217C00195000", "bid": 117.5, "bid_size": 15.0, "ask": 122.0, "ask_size": 31.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0012, "vega": 0.4536, "theta": -0.0042, "rho": 1.7295, "theo": 119.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.150001525879}, {"option": "CI271217P00195000", "bid": 2.0, "bid_size": 50.0, "ask": 6.7, "ask_size": 50.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.0013, "vega": 0.4664, "theta": -0.0202, "rho": -0.2982, "theo": 4.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "CI271217C00200000", "bid": 113.5, "bid_size": 6.0, "ask": 118.0, "ask_size": 39.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0013, "vega": 0.4837, "theta": -0.0063, "rho": 1.7513, "theo": 115.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "CI271217P00200000", "bid": 2.5, "bid_size": 52.0, "ask": 7.5, "ask_size": 49.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.0014, "vega": 0.5047, "theta": -0.0216, "rho": -0.3315, "theo": 5.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "CI271217C00210000", "bid": 105.0, "bid_size": 13.0, "ask": 109.5, "ask_size": 32.0, "iv": 0.3566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0016, "vega": 0.5685, "theta": -0.0104, "rho": 1.7771, "theo": 107.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.9000015258789}, {"option": "CI271217P00210000", "bid": 4.0, "bid_size": 48.0, "ask": 8.5, "ask_size": 50.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0016, "vega": 0.5812, "theta": -0.0246, "rho": -0.4003, "theo": 6.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "CI271217C00220000", "bid": 96.9, "bid_size": 26.0, "ask": 101.5, "ask_size": 32.0, "iv": 0.3495, "open_interest": 0.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0018, "vega": 0.6377, "theta": -0.0146, "rho": 1.8049, "theo": 99.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.3500022888184}, {"option": "CI271217P00220000", "bid": 5.5, "bid_size": 47.0, "ask": 10.0, "ask_size": 49.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.0019, "vega": 0.6628, "theta": -0.0276, "rho": -0.4778, "theo": 8.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "CI271217C00230000", "bid": 89.5, "bid_size": 9.0, "ask": 94.0, "ask_size": 42.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0021, "vega": 0.7268, "theta": -0.0187, "rho": 1.8047, "theo": 91.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.8500022888184}, {"option": "CI271217P00230000", "bid": 7.6, "bid_size": 47.0, "ask": 12.0, "ask_size": 48.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.0022, "vega": 0.7444, "theta": -0.0305, "rho": -0.566, "theo": 10.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "CI271217C00240000", "bid": 82.0, "bid_size": 13.0, "ask": 86.5, "ask_size": 36.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.8327, "gamma": 0.0024, "vega": 0.8132, "theta": -0.0227, "rho": 1.7986, "theo": 84.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.6000022888184}, {"option": "CI271217P00240000", "bid": 9.5, "bid_size": 47.0, "ask": 14.0, "ask_size": 47.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": -0.1789, "gamma": 0.0025, "vega": 0.8278, "theta": -0.0334, "rho": -0.6593, "theo": 12.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "CI271217C00250000", "bid": 75.0, "bid_size": 14.0, "ask": 79.0, "ask_size": 10.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": 0.8041, "gamma": 0.0026, "vega": 0.8845, "theta": -0.0265, "rho": 1.7884, "theo": 77.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9000015258789}, {"option": "CI271217P00250000", "bid": 12.0, "bid_size": 46.0, "ask": 16.5, "ask_size": 46.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": -0.2086, "gamma": 0.0028, "vega": 0.9082, "theta": -0.0362, "rho": -0.7597, "theo": 14.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "CI271217C00260000", "bid": 68.5, "bid_size": 12.0, "ask": 72.5, "ask_size": 29.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.7732, "gamma": 0.0029, "vega": 0.9664, "theta": -0.0301, "rho": 1.757, "theo": 70.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4499988555908}, {"option": "CI271217P00260000", "bid": 14.5, "bid_size": 45.0, "ask": 19.5, "ask_size": 36.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": -0.2408, "gamma": 0.003, "vega": 0.981, "theta": -0.0387, "rho": -0.8702, "theo": 17.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "CI271217C00270000", "bid": 61.6, "bid_size": 41.0, "ask": 66.0, "ask_size": 20.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": 0.7402, "gamma": 0.0032, "vega": 1.0281, "theta": -0.0334, "rho": 1.7292, "theo": 64.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4499988555908}, {"option": "CI271217P00270000", "bid": 18.0, "bid_size": 46.0, "ask": 22.5, "ask_size": 36.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": -0.2754, "gamma": 0.0033, "vega": 1.0506, "theta": -0.041, "rho": -0.9782, "theo": 20.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "CI271217C00280000", "bid": 56.0, "bid_size": 20.0, "ask": 60.0, "ask_size": 26.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": 0.7054, "gamma": 0.0034, "vega": 1.0975, "theta": -0.0363, "rho": 1.6733, "theo": 58.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "CI271217P00280000", "bid": 21.5, "bid_size": 45.0, "ask": 26.0, "ask_size": 36.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": -0.312, "gamma": 0.0036, "vega": 1.1104, "theta": -0.0429, "rho": -1.0884, "theo": 24.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "CI271217C00290000", "bid": 50.5, "bid_size": 21.0, "ask": 54.5, "ask_size": 30.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": 0.6692, "gamma": 0.0036, "vega": 1.1531, "theta": -0.0387, "rho": 1.6157, "theo": 52.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "CI271217P00290000", "bid": 25.5, "bid_size": 45.0, "ask": 30.5, "ask_size": 34.0, "iv": 0.3176, "open_interest": 2.0, "volume": 0.0, "delta": -0.3505, "gamma": 0.0038, "vega": 1.1615, "theta": -0.0444, "rho": -1.1991, "theo": 28.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-11-02T12:48:09", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "CI271217C00300000", "bid": 45.0, "bid_size": 73.0, "ask": 49.0, "ask_size": 20.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": 0.6319, "gamma": 0.0038, "vega": 1.1943, "theta": -0.0407, "rho": 1.5546, "theo": 47.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "CI271217P00300000", "bid": 30.0, "bid_size": 82.0, "ask": 34.5, "ask_size": 77.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": -0.3904, "gamma": 0.004, "vega": 1.2001, "theta": -0.0456, "rho": -1.2966, "theo": 32.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "CI271217C00310000", "bid": 40.0, "bid_size": 76.0, "ask": 44.5, "ask_size": 74.0, "iv": 0.3157, "open_interest": 0.0, "volume": 1.0, "delta": 0.5939, "gamma": 0.0039, "vega": 1.2284, "theta": -0.0422, "rho": 1.4819, "theo": 42.2356, "change": 4.1, "open": 40.5, "high": 40.5, "low": 40.5, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-11-04T14:14:52", "percent_change": 11.2637, "prev_day_close": 36.4000015258789}, {"option": "CI271217P00310000", "bid": 35.0, "bid_size": 79.0, "ask": 39.5, "ask_size": 79.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": -0.4315, "gamma": 0.0042, "vega": 1.2275, "theta": -0.0463, "rho": -1.4071, "theo": 37.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "CI271217C00320000", "bid": 36.5, "bid_size": 30.0, "ask": 39.7, "ask_size": 55.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": 0.5558, "gamma": 0.004, "vega": 1.2492, "theta": -0.0432, "rho": 1.4101, "theo": 37.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "CI271217P00320000", "bid": 41.7, "bid_size": 57.0, "ask": 44.5, "ask_size": 48.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": -0.4733, "gamma": 0.0044, "vega": 1.2384, "theta": -0.0466, "rho": -1.4912, "theo": 43.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "CI271217C00330000", "bid": 31.5, "bid_size": 46.0, "ask": 36.0, "ask_size": 55.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": 0.5177, "gamma": 0.0041, "vega": 1.2596, "theta": -0.0438, "rho": 1.3277, "theo": 33.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "CI271217P00330000", "bid": 46.5, "bid_size": 44.0, "ask": 50.5, "ask_size": 22.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": -0.5155, "gamma": 0.0045, "vega": 1.2402, "theta": -0.0464, "rho": -1.5714, "theo": 48.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "CI271217C00340000", "bid": 28.0, "bid_size": 44.0, "ask": 32.0, "ask_size": 42.0, "iv": 0.3095, "open_interest": 0.0, "volume": 0.0, "delta": 0.4802, "gamma": 0.0041, "vega": 1.2597, "theta": -0.0439, "rho": 1.2504, "theo": 29.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "CI271217P00340000", "bid": 52.5, "bid_size": 37.0, "ask": 56.9, "ask_size": 32.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.5578, "gamma": 0.0046, "vega": 1.2206, "theta": -0.046, "rho": -1.6315, "theo": 54.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "CI271217C00350000", "bid": 24.5, "bid_size": 43.0, "ask": 29.0, "ask_size": 72.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": 0.4437, "gamma": 0.0041, "vega": 1.2474, "theta": -0.0436, "rho": 1.1642, "theo": 26.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "CI271217P00350000", "bid": 59.0, "bid_size": 34.0, "ask": 63.4, "ask_size": 33.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": -0.5999, "gamma": 0.0047, "vega": 1.1938, "theta": -0.0452, "rho": -1.6694, "theo": 61.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "CI271217C00360000", "bid": 21.5, "bid_size": 44.0, "ask": 26.0, "ask_size": 74.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": 0.4083, "gamma": 0.004, "vega": 1.2288, "theta": -0.0429, "rho": 1.0858, "theo": 23.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "CI271217P00360000", "bid": 66.0, "bid_size": 34.0, "ask": 70.3, "ask_size": 20.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": -0.6417, "gamma": 0.0047, "vega": 1.1472, "theta": -0.0443, "rho": -1.6757, "theo": 68.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "CI271217C00370000", "bid": 18.5, "bid_size": 45.0, "ask": 23.0, "ask_size": 69.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": 0.3744, "gamma": 0.004, "vega": 1.1975, "theta": -0.0419, "rho": 1.0014, "theo": 20.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "CI271217P00370000", "bid": 73.5, "bid_size": 34.0, "ask": 77.5, "ask_size": 19.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": -0.6828, "gamma": 0.0048, "vega": 1.0911, "theta": -0.0433, "rho": -1.6369, "theo": 75.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.4500007629394}, {"option": "CI271217C00380000", "bid": 16.0, "bid_size": 44.0, "ask": 20.5, "ask_size": 63.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": 0.3421, "gamma": 0.0039, "vega": 1.1638, "theta": -0.0406, "rho": 0.9255, "theo": 18.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "CI271217P00380000", "bid": 81.0, "bid_size": 34.0, "ask": 85.2, "ask_size": 18.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": -0.7232, "gamma": 0.0048, "vega": 1.0161, "theta": -0.0421, "rho": -1.5899, "theo": 83.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.1500015258789}, {"option": "CI271217C00390000", "bid": 14.0, "bid_size": 41.0, "ask": 18.5, "ask_size": 81.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": 0.3118, "gamma": 0.0037, "vega": 1.1186, "theta": -0.0391, "rho": 0.847, "theo": 15.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CI271217P00390000", "bid": 89.0, "bid_size": 34.0, "ask": 93.0, "ask_size": 11.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.7624, "gamma": 0.0047, "vega": 0.9334, "theta": -0.0404, "rho": -1.4899, "theo": 91.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.8499984741211}, {"option": "CI271217C00400000", "bid": 12.0, "bid_size": 42.0, "ask": 16.5, "ask_size": 69.0, "iv": 0.3021, "open_interest": 0.0, "volume": 0.0, "delta": 0.2832, "gamma": 0.0036, "vega": 1.0743, "theta": -0.0374, "rho": 0.7765, "theo": 14.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "CI271217P00400000", "bid": 97.5, "bid_size": 35.0, "ask": 101.5, "ask_size": 14.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": -0.7998, "gamma": 0.0046, "vega": 0.8337, "theta": -0.0379, "rho": -1.3887, "theo": 99.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.599998474121}, {"option": "CI271217C00410000", "bid": 10.0, "bid_size": 45.0, "ask": 14.5, "ask_size": 72.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": 0.2567, "gamma": 0.0034, "vega": 1.0207, "theta": -0.0356, "rho": 0.7064, "theo": 12.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "CI271217P00410000", "bid": 106.3, "bid_size": 32.0, "ask": 110.5, "ask_size": 26.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": -0.835, "gamma": 0.0044, "vega": 0.7384, "theta": -0.0345, "rho": -1.2529, "theo": 108.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.599998474121}, {"option": "CI271217C00420000", "bid": 8.5, "bid_size": 53.0, "ask": 13.0, "ask_size": 76.0, "iv": 0.2983, "open_interest": 0.0, "volume": 0.0, "delta": 0.2321, "gamma": 0.0032, "vega": 0.9704, "theta": -0.0337, "rho": 0.6434, "theo": 10.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "CI271217P00420000", "bid": 115.3, "bid_size": 34.0, "ask": 119.5, "ask_size": 26.0, "iv": 0.3052, "open_interest": 0.0, "volume": 0.0, "delta": -0.8671, "gamma": 0.004, "vega": 0.6206, "theta": -0.0296, "rho": -1.1393, "theo": 117.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.949996948242}, {"option": "CI271217C00430000", "bid": 7.0, "bid_size": 61.0, "ask": 11.5, "ask_size": 75.0, "iv": 0.296, "open_interest": 0.0, "volume": 0.0, "delta": 0.2095, "gamma": 0.0031, "vega": 0.9132, "theta": -0.0318, "rho": 0.5826, "theo": 9.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "CI271217P00430000", "bid": 124.5, "bid_size": 23.0, "ask": 128.5, "ask_size": 26.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0036, "vega": 0.5194, "theta": -0.0235, "rho": -1.0364, "theo": 126.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.25}, {"option": "CI271217C00440000", "bid": 6.3, "bid_size": 52.0, "ask": 10.5, "ask_size": 84.0, "iv": 0.2993, "open_interest": 0.0, "volume": 0.0, "delta": 0.1887, "gamma": 0.0029, "vega": 0.861, "theta": -0.0298, "rho": 0.5281, "theo": 8.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "CI271217P00440000", "bid": 133.5, "bid_size": 36.0, "ask": 137.9, "ask_size": 34.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": -0.9203, "gamma": 0.0032, "vega": 0.4092, "theta": -0.0166, "rho": -0.8872, "theo": 135.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.849998474121}, {"option": "CI271217C00450000", "bid": 4.5, "bid_size": 61.0, "ask": 9.5, "ask_size": 68.0, "iv": 0.2945, "open_interest": 0.0, "volume": 0.0, "delta": 0.1698, "gamma": 0.0027, "vega": 0.8045, "theta": -0.0279, "rho": 0.4766, "theo": 7.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "CI271217P00450000", "bid": 143.0, "bid_size": 36.0, "ask": 147.5, "ask_size": 34.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0032, "vega": 0.3088, "theta": -0.009, "rho": -0.7894, "theo": 145.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.5}, {"option": "CI280121C00135000", "bid": 171.0, "bid_size": 27.0, "ask": 176.0, "ask_size": 23.0, "iv": 0.4433, "open_interest": 7.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0003, "vega": 0.1488, "theta": 0.0, "rho": 1.3413, "theo": 173.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.01, "last_trade_time": "2026-08-06T10:46:35", "percent_change": 0.0, "prev_day_close": 163.0}, {"option": "CI280121P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 93.0, "iv": 0.4478, "open_interest": 16.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0004, "vega": 0.1605, "theta": -0.0072, "rho": -0.0808, "theo": 1.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-28T11:42:46", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "CI280121C00140000", "bid": 166.5, "bid_size": 20.0, "ask": 171.0, "ask_size": 20.0, "iv": 0.4259, "open_interest": 6.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0004, "vega": 0.1732, "theta": 0.0, "rho": 1.3856, "theo": 168.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.98, "last_trade_time": "2026-07-10T11:18:02", "percent_change": 0.0, "prev_day_close": 158.550003051758}, {"option": "CI280121P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 90.0, "iv": 0.4498, "open_interest": 13.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0004, "vega": 0.1809, "theta": -0.008, "rho": -0.0936, "theo": 1.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-10-13T13:41:25", "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "CI280121C00145000", "bid": 162.0, "bid_size": 22.0, "ask": 166.5, "ask_size": 21.0, "iv": 0.4221, "open_interest": 7.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0004, "vega": 0.1924, "theta": 0.0, "rho": 1.4242, "theo": 164.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.93, "last_trade_time": "2026-07-15T14:08:20", "percent_change": 0.0, "prev_day_close": 154.150001525879}, {"option": "CI280121P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 72.0, "iv": 0.4347, "open_interest": 2.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0004, "vega": 0.2028, "theta": -0.0089, "rho": -0.1072, "theo": 1.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-06-12T11:51:12", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "CI280121C00150000", "bid": 157.5, "bid_size": 19.0, "ask": 162.0, "ask_size": 23.0, "iv": 0.4056, "open_interest": 11.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0005, "vega": 0.2172, "theta": 0.0, "rho": 1.4619, "theo": 159.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.3, "last_trade_time": "2026-10-16T10:07:12", "percent_change": 0.0, "prev_day_close": 149.550003051758}, {"option": "CI280121P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 91.0, "iv": 0.4203, "open_interest": 40.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0005, "vega": 0.2256, "theta": -0.0098, "rho": -0.122, "theo": 1.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-09-17T10:45:37", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "CI280121C00155000", "bid": 153.0, "bid_size": 17.0, "ask": 157.5, "ask_size": 36.0, "iv": 0.4109, "open_interest": 4.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0006, "vega": 0.2427, "theta": 0.0, "rho": 1.5037, "theo": 155.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.4, "last_trade_time": "2026-07-20T11:17:51", "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "CI280121P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 96.0, "iv": 0.4194, "open_interest": 5.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0006, "vega": 0.2516, "theta": -0.0108, "rho": -0.1394, "theo": 2.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-06-04T09:30:03", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "CI280121C00160000", "bid": 148.5, "bid_size": 13.0, "ask": 153.0, "ask_size": 57.0, "iv": 0.4041, "open_interest": 56.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0006, "vega": 0.2668, "theta": 0.0, "rho": 1.5375, "theo": 150.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.0, "last_trade_time": "2026-10-30T14:21:12", "percent_change": 0.0, "prev_day_close": 140.650001525879}, {"option": "CI280121P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 86.0, "iv": 0.3996, "open_interest": 18.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0006, "vega": 0.278, "theta": -0.0118, "rho": -0.1573, "theo": 2.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-14T10:36:17", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "CI280121C00165000", "bid": 144.0, "bid_size": 20.0, "ask": 148.5, "ask_size": 38.0, "iv": 0.3967, "open_interest": 2.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0007, "vega": 0.2989, "theta": 0.0, "rho": 1.5794, "theo": 146.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.9, "last_trade_time": "2025-10-31T09:39:05", "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "CI280121P00165000", "bid": 0.2, "bid_size": 57.0, "ask": 4.6, "ask_size": 85.0, "iv": 0.384, "open_interest": 5.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0007, "vega": 0.3058, "theta": -0.0129, "rho": -0.1776, "theo": 2.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-09-10T15:19:53", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "CI280121C00170000", "bid": 139.5, "bid_size": 25.0, "ask": 144.0, "ask_size": 38.0, "iv": 0.3888, "open_interest": 3.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0008, "vega": 0.3272, "theta": 0.0, "rho": 1.6094, "theo": 141.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.3, "last_trade_time": "2026-10-16T14:38:50", "percent_change": 0.0, "prev_day_close": 131.5}, {"option": "CI280121P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 92.0, "iv": 0.3722, "open_interest": 111.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0008, "vega": 0.3379, "theta": -0.014, "rho": -0.1998, "theo": 2.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-01T15:36:35", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "CI280121C00175000", "bid": 135.5, "bid_size": 5.0, "ask": 140.0, "ask_size": 51.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0009, "vega": 0.3598, "theta": 0.0, "rho": 1.6378, "theo": 137.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.0, "last_trade_time": "2025-11-04T09:53:04", "percent_change": 0.0, "prev_day_close": 127.200000762939}, {"option": "CI280121P00175000", "bid": 1.25, "bid_size": 57.0, "ask": 4.4, "ask_size": 83.0, "iv": 0.3676, "open_interest": 28.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0009, "vega": 0.368, "theta": -0.0152, "rho": -0.2236, "theo": 3.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-09-30T10:09:51", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "CI280121C00180000", "bid": 131.0, "bid_size": 12.0, "ask": 135.5, "ask_size": 56.0, "iv": 0.3851, "open_interest": 1.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.001, "vega": 0.393, "theta": -0.0002, "rho": 1.6772, "theo": 133.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.85, "last_trade_time": "2025-11-14T15:59:44", "percent_change": 0.0, "prev_day_close": 123.350002288818}, {"option": "CI280121P00180000", "bid": 1.1, "bid_size": 45.0, "ask": 5.2, "ask_size": 84.0, "iv": 0.362, "open_interest": 8.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.001, "vega": 0.4013, "theta": -0.0164, "rho": -0.2502, "theo": 3.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.38, "last_trade_time": "2026-09-30T09:48:09", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "CI280121C00185000", "bid": 126.5, "bid_size": 18.0, "ask": 131.0, "ask_size": 49.0, "iv": 0.3756, "open_interest": 1.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.001, "vega": 0.4258, "theta": -0.0021, "rho": 1.7037, "theo": 128.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.14, "last_trade_time": "2026-02-04T10:44:16", "percent_change": 0.0, "prev_day_close": 119.050003051758}, {"option": "CI280121P00185000", "bid": 1.8, "bid_size": 54.0, "ask": 6.0, "ask_size": 51.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0011, "vega": 0.4374, "theta": -0.0177, "rho": -0.2774, "theo": 4.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CI280121C00190000", "bid": 122.5, "bid_size": 10.0, "ask": 127.0, "ask_size": 57.0, "iv": 0.3769, "open_interest": 1.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.0011, "vega": 0.4644, "theta": -0.0039, "rho": 1.748, "theo": 124.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.2, "last_trade_time": "2026-08-13T11:22:00", "percent_change": 0.0, "prev_day_close": 114.900001525879}, {"option": "CI280121P00190000", "bid": 2.3, "bid_size": 60.0, "ask": 6.6, "ask_size": 91.0, "iv": 0.3643, "open_interest": 17.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0012, "vega": 0.4718, "theta": -0.019, "rho": -0.3082, "theo": 4.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.37, "last_trade_time": "2026-06-08T15:14:59", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "CI280121C00195000", "bid": 118.0, "bid_size": 27.0, "ask": 122.5, "ask_size": 40.0, "iv": 0.3664, "open_interest": 2.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0012, "vega": 0.5003, "theta": -0.0058, "rho": 1.7864, "theo": 120.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.9, "last_trade_time": "2026-09-08T13:54:52", "percent_change": 0.0, "prev_day_close": 110.799999237061}, {"option": "CI280121P00195000", "bid": 3.8, "bid_size": 68.0, "ask": 6.5, "ask_size": 71.0, "iv": 0.3637, "open_interest": 2.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0013, "vega": 0.5098, "theta": -0.0203, "rho": -0.3407, "theo": 5.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2025-12-09T09:32:14", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "CI280121C00200000", "bid": 114.5, "bid_size": 15.0, "ask": 118.5, "ask_size": 78.0, "iv": 0.3701, "open_interest": 4554.0, "volume": 1.0, "delta": 0.9145, "gamma": 0.0014, "vega": 0.5394, "theta": -0.0077, "rho": 1.8681, "theo": 116.2435, "change": 6.2, "open": 113.0, "high": 113.0, "low": 113.0, "tick": "up", "last_trade_price": 113.0, "last_trade_time": "2026-11-04T13:28:59", "percent_change": 5.80524, "prev_day_close": 106.799999237061}, {"option": "CI280121P00200000", "bid": 4.5, "bid_size": 111.0, "ask": 7.2, "ask_size": 67.0, "iv": 0.3621, "open_interest": 77.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0014, "vega": 0.5472, "theta": -0.0217, "rho": -0.3742, "theo": 6.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-27T15:16:25", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CI280121C00210000", "bid": 105.7, "bid_size": 22.0, "ask": 110.5, "ask_size": 50.0, "iv": 0.3573, "open_interest": 6.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0016, "vega": 0.6188, "theta": -0.0115, "rho": 1.9715, "theo": 108.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.05, "last_trade_time": "2026-10-07T12:07:13", "percent_change": 0.0, "prev_day_close": 98.9000015258789}, {"option": "CI280121P00210000", "bid": 4.6, "bid_size": 118.0, "ask": 9.0, "ask_size": 70.0, "iv": 0.3483, "open_interest": 65.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0016, "vega": 0.627, "theta": -0.0244, "rho": -0.4504, "theo": 7.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-27T12:41:31", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "CI280121C00220000", "bid": 98.5, "bid_size": 11.0, "ask": 102.5, "ask_size": 69.0, "iv": 0.3544, "open_interest": 46.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0018, "vega": 0.699, "theta": -0.0153, "rho": 1.9905, "theo": 100.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.5, "last_trade_time": "2026-10-13T12:24:37", "percent_change": 0.0, "prev_day_close": 91.3499984741211}, {"option": "CI280121P00220000", "bid": 6.0, "bid_size": 140.0, "ask": 10.7, "ask_size": 111.0, "iv": 0.3418, "open_interest": 277.0, "volume": 2.0, "delta": -0.1328, "gamma": 0.0019, "vega": 0.711, "theta": -0.0272, "rho": -0.5343, "theo": 9.122, "change": -0.6, "open": 9.25, "high": 9.25, "low": 9.25, "tick": "no_change", "last_trade_price": 9.25, "last_trade_time": "2026-11-04T10:23:56", "percent_change": -6.09137, "prev_day_close": 9.85000038146973}, {"option": "CI280121C00230000", "bid": 90.8, "bid_size": 12.0, "ask": 95.0, "ask_size": 82.0, "iv": 0.3479, "open_interest": 86.0, "volume": 0.0, "delta": 0.8518, "gamma": 0.0021, "vega": 0.781, "theta": -0.0191, "rho": 1.9963, "theo": 92.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.0, "last_trade_time": "2026-10-14T11:35:10", "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "CI280121P00230000", "bid": 8.0, "bid_size": 111.0, "ask": 12.5, "ask_size": 67.0, "iv": 0.3369, "open_interest": 55.0, "volume": 0.0, "delta": -0.1569, "gamma": 0.0021, "vega": 0.7926, "theta": -0.03, "rho": -0.6263, "theo": 11.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-10-28T14:12:42", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CI280121C00240000", "bid": 83.5, "bid_size": 45.0, "ask": 87.5, "ask_size": 62.0, "iv": 0.341, "open_interest": 346.0, "volume": 0.0, "delta": 0.8263, "gamma": 0.0023, "vega": 0.8618, "theta": -0.0227, "rho": 1.9912, "theo": 85.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.9, "last_trade_time": "2026-10-09T09:36:01", "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "CI280121P00240000", "bid": 11.9, "bid_size": 67.0, "ask": 14.2, "ask_size": 74.0, "iv": 0.3393, "open_interest": 162.0, "volume": 2.0, "delta": -0.1834, "gamma": 0.0024, "vega": 0.8756, "theta": -0.0327, "rho": -0.7291, "theo": 13.3193, "change": -1.5, "open": 13.4, "high": 13.4, "low": 13.3, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-11-04T11:17:02", "percent_change": -10.1351, "prev_day_close": 14.8000001907349}, {"option": "CI280121C00250000", "bid": 76.9, "bid_size": 10.0, "ask": 80.5, "ask_size": 62.0, "iv": 0.3379, "open_interest": 193.0, "volume": 0.0, "delta": 0.7985, "gamma": 0.0026, "vega": 0.9406, "theta": -0.0262, "rho": 1.9733, "theo": 78.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.8, "last_trade_time": "2026-10-29T11:46:56", "percent_change": 0.0, "prev_day_close": 70.0999984741211}, {"option": "CI280121P00250000", "bid": 12.5, "bid_size": 140.0, "ask": 17.5, "ask_size": 102.0, "iv": 0.3282, "open_interest": 188.0, "volume": 0.0, "delta": -0.2125, "gamma": 0.0027, "vega": 0.9536, "theta": -0.0352, "rho": -0.8353, "theo": 15.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-10-27T12:55:02", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "CI280121C00260000", "bid": 70.4, "bid_size": 6.0, "ask": 74.0, "ask_size": 71.0, "iv": 0.3347, "open_interest": 306.0, "volume": 0.0, "delta": 0.7687, "gamma": 0.0028, "vega": 1.0154, "theta": -0.0294, "rho": 1.9444, "theo": 72.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.0, "last_trade_time": "2026-10-22T14:23:08", "percent_change": 0.0, "prev_day_close": 64.0999984741211}, {"option": "CI280121P00260000", "bid": 16.8, "bid_size": 93.0, "ask": 20.5, "ask_size": 100.0, "iv": 0.3318, "open_interest": 149.0, "volume": 0.0, "delta": -0.2438, "gamma": 0.0029, "vega": 1.0282, "theta": -0.0375, "rho": -0.947, "theo": 18.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.3, "last_trade_time": "2026-10-29T13:05:07", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "CI280121C00270000", "bid": 64.2, "bid_size": 11.0, "ask": 68.0, "ask_size": 99.0, "iv": 0.3322, "open_interest": 451.0, "volume": 0.0, "delta": 0.7371, "gamma": 0.0031, "vega": 1.0842, "theta": -0.0323, "rho": 1.9044, "theo": 65.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.8, "last_trade_time": "2026-10-30T12:56:46", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "CI280121P00270000", "bid": 20.6, "bid_size": 63.0, "ask": 23.5, "ask_size": 98.0, "iv": 0.329, "open_interest": 463.0, "volume": 2.0, "delta": -0.2772, "gamma": 0.0032, "vega": 1.0965, "theta": -0.0396, "rho": -1.0618, "theo": 22.0742, "change": -1.45, "open": 23.2, "high": 23.2, "low": 23.2, "tick": "no_change", "last_trade_price": 23.2, "last_trade_time": "2026-11-04T10:22:19", "percent_change": -5.88235, "prev_day_close": 24.6499996185303}, {"option": "CI280121C00280000", "bid": 58.0, "bid_size": 44.0, "ask": 62.0, "ask_size": 104.0, "iv": 0.3268, "open_interest": 173.0, "volume": 10.0, "delta": 0.7039, "gamma": 0.0033, "vega": 1.1462, "theta": -0.0349, "rho": 1.8539, "theo": 59.8575, "change": 6.6, "open": 59.5, "high": 59.5, "low": 59.5, "tick": "no_change", "last_trade_price": 59.5, "last_trade_time": "2026-11-04T14:32:44", "percent_change": 12.4764, "prev_day_close": 52.8999996185303}, {"option": "CI280121P00280000", "bid": 22.5, "bid_size": 114.0, "ask": 27.5, "ask_size": 102.0, "iv": 0.3192, "open_interest": 229.0, "volume": 1.0, "delta": -0.3126, "gamma": 0.0034, "vega": 1.1572, "theta": -0.0414, "rho": -1.1708, "theo": 25.7289, "change": -2.1, "open": 26.75, "high": 26.75, "low": 26.75, "tick": "down", "last_trade_price": 26.75, "last_trade_time": "2026-11-04T10:19:43", "percent_change": -7.27903, "prev_day_close": 28.8500003814697}, {"option": "CI280121C00290000", "bid": 52.9, "bid_size": 13.0, "ask": 56.3, "ask_size": 93.0, "iv": 0.3246, "open_interest": 304.0, "volume": 2.0, "delta": 0.6694, "gamma": 0.0034, "vega": 1.1992, "theta": -0.0371, "rho": 1.7951, "theo": 54.2949, "change": 2.5, "open": 50.2, "high": 50.2, "low": 50.1, "tick": "down", "last_trade_price": 50.1, "last_trade_time": "2026-11-04T10:27:02", "percent_change": 5.2521, "prev_day_close": 47.6000003814697}, {"option": "CI280121P00290000", "bid": 27.0, "bid_size": 93.0, "ask": 31.5, "ask_size": 100.0, "iv": 0.3178, "open_interest": 139.0, "volume": 0.0, "delta": -0.3497, "gamma": 0.0037, "vega": 1.2076, "theta": -0.0429, "rho": -1.2865, "theo": 29.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.7, "last_trade_time": "2026-10-21T11:32:09", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "CI280121C00300000", "bid": 47.0, "bid_size": 139.0, "ask": 51.5, "ask_size": 98.0, "iv": 0.3202, "open_interest": 331.0, "volume": 2.0, "delta": 0.634, "gamma": 0.0036, "vega": 1.2432, "theta": -0.0389, "rho": 1.7271, "theo": 49.0967, "change": 2.2, "open": 45.2, "high": 45.2, "low": 45.2, "tick": "no_change", "last_trade_price": 45.2, "last_trade_time": "2026-11-04T10:28:09", "percent_change": 5.11628, "prev_day_close": 43.0}, {"option": "CI280121P00300000", "bid": 31.5, "bid_size": 96.0, "ask": 35.5, "ask_size": 82.0, "iv": 0.3132, "open_interest": 200.0, "volume": 0.0, "delta": -0.3881, "gamma": 0.0039, "vega": 1.2475, "theta": -0.044, "rho": -1.4016, "theo": 34.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.8, "last_trade_time": "2026-10-23T13:36:42", "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "CI280121C00310000", "bid": 43.0, "bid_size": 32.0, "ask": 46.5, "ask_size": 116.0, "iv": 0.3199, "open_interest": 71.0, "volume": 0.0, "delta": 0.598, "gamma": 0.0037, "vega": 1.2766, "theta": -0.0403, "rho": 1.654, "theo": 44.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.1, "last_trade_time": "2026-10-28T14:21:35", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "CI280121P00310000", "bid": 37.5, "bid_size": 56.0, "ask": 40.5, "ask_size": 80.0, "iv": 0.3156, "open_interest": 84.0, "volume": 0.0, "delta": -0.4276, "gamma": 0.004, "vega": 1.2741, "theta": -0.0447, "rho": -1.5014, "theo": 39.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.1, "last_trade_time": "2026-05-13T13:45:08", "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "CI280121C00320000", "bid": 38.0, "bid_size": 126.0, "ask": 42.0, "ask_size": 127.0, "iv": 0.3151, "open_interest": 177.0, "volume": 0.0, "delta": 0.5617, "gamma": 0.0038, "vega": 1.2995, "theta": -0.0413, "rho": 1.5738, "theo": 39.7983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.6, "last_trade_time": "2026-10-28T11:38:51", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "CI280121P00320000", "bid": 42.0, "bid_size": 78.0, "ask": 46.0, "ask_size": 79.0, "iv": 0.3111, "open_interest": 36.0, "volume": 0.0, "delta": -0.4677, "gamma": 0.0042, "vega": 1.2906, "theta": -0.045, "rho": -1.6072, "theo": 44.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.75, "last_trade_time": "2026-09-23T14:57:52", "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "CI280121C00330000", "bid": 33.7, "bid_size": 138.0, "ask": 38.0, "ask_size": 113.0, "iv": 0.3124, "open_interest": 398.0, "volume": 7.0, "delta": 0.5256, "gamma": 0.0039, "vega": 1.3118, "theta": -0.0419, "rho": 1.4916, "theo": 35.6878, "change": 2.5, "open": 32.8, "high": 33.6, "low": 32.8, "tick": "up", "last_trade_price": 33.4, "last_trade_time": "2026-11-04T10:20:32", "percent_change": 8.09062, "prev_day_close": 30.8999996185303}, {"option": "CI280121P00330000", "bid": 47.5, "bid_size": 78.0, "ask": 51.5, "ask_size": 68.0, "iv": 0.3075, "open_interest": 256.0, "volume": 0.0, "delta": -0.5084, "gamma": 0.0043, "vega": 1.289, "theta": -0.045, "rho": -1.6722, "theo": 49.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.9, "last_trade_time": "2026-10-15T13:32:26", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "CI280121C00340000", "bid": 30.4, "bid_size": 78.0, "ask": 34.5, "ask_size": 137.0, "iv": 0.3131, "open_interest": 290.0, "volume": 2.0, "delta": 0.4899, "gamma": 0.0039, "vega": 1.3134, "theta": -0.0421, "rho": 1.405, "theo": 31.9222, "change": 2.2, "open": 29.69, "high": 29.7, "low": 29.69, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2026-11-04T10:25:27", "percent_change": 8.0, "prev_day_close": 27.5}, {"option": "CI280121P00340000", "bid": 53.5, "bid_size": 77.0, "ask": 57.5, "ask_size": 36.0, "iv": 0.3049, "open_interest": 64.0, "volume": 0.0, "delta": -0.549, "gamma": 0.0044, "vega": 1.2786, "theta": -0.0447, "rho": -1.743, "theo": 56.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.09, "last_trade_time": "2026-05-18T14:10:12", "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "CI280121C00350000", "bid": 27.0, "bid_size": 81.0, "ask": 30.2, "ask_size": 91.0, "iv": 0.308, "open_interest": 121.0, "volume": 0.0, "delta": 0.455, "gamma": 0.0039, "vega": 1.3054, "theta": -0.0419, "rho": 1.319, "theo": 28.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-11-02T10:16:18", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "CI280121P00350000", "bid": 60.0, "bid_size": 71.0, "ask": 64.0, "ask_size": 19.0, "iv": 0.3033, "open_interest": 7.0, "volume": 0.0, "delta": -0.5897, "gamma": 0.0045, "vega": 1.2477, "theta": -0.0441, "rho": -1.7753, "theo": 62.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.7, "last_trade_time": "2025-11-26T14:32:54", "percent_change": 0.0, "prev_day_close": 69.0999984741211}, {"option": "CI280121C00360000", "bid": 23.5, "bid_size": 58.0, "ask": 28.0, "ask_size": 96.0, "iv": 0.3084, "open_interest": 106.0, "volume": 0.0, "delta": 0.4211, "gamma": 0.0039, "vega": 1.2879, "theta": -0.0414, "rho": 1.2313, "theo": 25.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-11-02T11:08:57", "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "CI280121P00360000", "bid": 67.0, "bid_size": 34.0, "ask": 71.0, "ask_size": 15.0, "iv": 0.303, "open_interest": 6.0, "volume": 0.0, "delta": -0.6301, "gamma": 0.0046, "vega": 1.2099, "theta": -0.0434, "rho": -1.7969, "theo": 69.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.5, "last_trade_time": "2026-09-16T11:19:02", "percent_change": 0.0, "prev_day_close": 76.3999977111816}, {"option": "CI280121C00370000", "bid": 20.5, "bid_size": 67.0, "ask": 25.0, "ask_size": 81.0, "iv": 0.3055, "open_interest": 26.0, "volume": 0.0, "delta": 0.3885, "gamma": 0.0038, "vega": 1.2624, "theta": -0.0406, "rho": 1.1459, "theo": 22.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-10-29T12:15:28", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "CI280121P00370000", "bid": 74.0, "bid_size": 33.0, "ask": 78.0, "ask_size": 5.0, "iv": 0.2996, "open_interest": 2.0, "volume": 0.0, "delta": -0.6701, "gamma": 0.0046, "vega": 1.1512, "theta": -0.0426, "rho": -1.7644, "theo": 76.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.25, "last_trade_time": "2026-06-05T13:36:37", "percent_change": 0.0, "prev_day_close": 84.0500030517578}, {"option": "CI280121C00380000", "bid": 18.0, "bid_size": 62.0, "ask": 22.2, "ask_size": 78.0, "iv": 0.3034, "open_interest": 158.0, "volume": 0.0, "delta": 0.3573, "gamma": 0.0038, "vega": 1.2296, "theta": -0.0395, "rho": 1.0618, "theo": 20.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.4, "last_trade_time": "2026-10-30T11:33:04", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "CI280121P00380000", "bid": 82.0, "bid_size": 33.0, "ask": 86.0, "ask_size": 17.0, "iv": 0.3023, "open_interest": 0.0, "volume": 0.0, "delta": -0.7097, "gamma": 0.0047, "vega": 1.0857, "theta": -0.0419, "rho": -1.751, "theo": 84.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.1500015258789}, {"option": "CI280121C00390000", "bid": 15.5, "bid_size": 128.0, "ask": 20.0, "ask_size": 135.0, "iv": 0.3016, "open_interest": 29.0, "volume": 0.0, "delta": 0.3277, "gamma": 0.0036, "vega": 1.1906, "theta": -0.0382, "rho": 0.9804, "theo": 17.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-10-23T10:19:26", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "CI280121P00390000", "bid": 90.0, "bid_size": 57.0, "ask": 93.5, "ask_size": 7.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.7483, "gamma": 0.0047, "vega": 0.9975, "theta": -0.0408, "rho": -1.6228, "theo": 91.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.5}, {"option": "CI280121C00400000", "bid": 13.5, "bid_size": 89.0, "ask": 18.0, "ask_size": 141.0, "iv": 0.301, "open_interest": 19.0, "volume": 1.0, "delta": 0.2998, "gamma": 0.0035, "vega": 1.1472, "theta": -0.0368, "rho": 0.903, "theo": 15.7143, "change": 2.7, "open": 15.75, "high": 15.75, "low": 15.75, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-11-04T15:52:15", "percent_change": 20.6897, "prev_day_close": 13.0499997138977}, {"option": "CI280121P00400000", "bid": 98.0, "bid_size": 55.0, "ask": 102.0, "ask_size": 21.0, "iv": 0.2988, "open_interest": 8.0, "volume": 0.0, "delta": -0.786, "gamma": 0.0046, "vega": 0.9085, "theta": -0.0393, "rho": -1.5828, "theo": 100.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.5, "last_trade_time": "2026-09-30T10:49:09", "percent_change": 0.0, "prev_day_close": 108.849998474121}, {"option": "CI280121C00410000", "bid": 11.5, "bid_size": 82.0, "ask": 16.0, "ask_size": 148.0, "iv": 0.2984, "open_interest": 5.0, "volume": 0.0, "delta": 0.2736, "gamma": 0.0034, "vega": 1.0989, "theta": -0.0352, "rho": 0.8281, "theo": 13.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-05-29T12:05:53", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "CI280121P00410000", "bid": 106.5, "bid_size": 57.0, "ask": 111.5, "ask_size": 58.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": -0.8216, "gamma": 0.0045, "vega": 0.7907, "theta": -0.0369, "rho": -1.4066, "theo": 108.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.849998474121}, {"option": "CI280121C00420000", "bid": 10.0, "bid_size": 46.0, "ask": 14.5, "ask_size": 82.0, "iv": 0.2988, "open_interest": 11.0, "volume": 0.0, "delta": 0.2492, "gamma": 0.0032, "vega": 1.0492, "theta": -0.0336, "rho": 0.7591, "theo": 12.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.1, "last_trade_time": "2026-06-15T10:10:51", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CI280121P00420000", "bid": 115.5, "bid_size": 35.0, "ask": 119.7, "ask_size": 21.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0042, "vega": 0.6876, "theta": -0.0328, "rho": -1.2921, "theo": 117.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.0}, {"option": "CI280121C00430000", "bid": 8.5, "bid_size": 97.0, "ask": 13.0, "ask_size": 116.0, "iv": 0.2976, "open_interest": 120.0, "volume": 0.0, "delta": 0.2266, "gamma": 0.0031, "vega": 0.9965, "theta": -0.0319, "rho": 0.6926, "theo": 10.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-10-29T12:00:40", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "CI280121P00430000", "bid": 124.5, "bid_size": 34.0, "ask": 129.0, "ask_size": 26.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0038, "vega": 0.5556, "theta": -0.0276, "rho": -1.0924, "theo": 126.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.25}, {"option": "CI280121C00440000", "bid": 7.0, "bid_size": 49.0, "ask": 11.9, "ask_size": 70.0, "iv": 0.2967, "open_interest": 6.0, "volume": 0.0, "delta": 0.2057, "gamma": 0.0029, "vega": 0.9433, "theta": -0.0301, "rho": 0.6318, "theo": 9.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-10-26T12:11:41", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "CI280121P00440000", "bid": 134.0, "bid_size": 35.0, "ask": 138.0, "ask_size": 26.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0034, "vega": 0.4476, "theta": -0.0209, "rho": -0.9582, "theo": 135.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.849998474121}, {"option": "CI280121C00450000", "bid": 6.5, "bid_size": 97.0, "ask": 10.5, "ask_size": 109.0, "iv": 0.2983, "open_interest": 255.0, "volume": 0.0, "delta": 0.1865, "gamma": 0.0027, "vega": 0.8905, "theta": -0.0284, "rho": 0.5751, "theo": 8.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-02T09:54:37", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "CI280121P00450000", "bid": 143.5, "bid_size": 36.0, "ask": 147.5, "ask_size": 26.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": -0.9337, "gamma": 0.0029, "vega": 0.3738, "theta": -0.0138, "rho": -0.7576, "theo": 145.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.5, "last_trade_time": "2026-07-14T12:58:29", "percent_change": 0.0, "prev_day_close": 155.599998474121}, {"option": "CI280121C00460000", "bid": 5.6, "bid_size": 97.0, "ask": 9.5, "ask_size": 104.0, "iv": 0.2986, "open_interest": 229.0, "volume": 0.0, "delta": 0.1689, "gamma": 0.0026, "vega": 0.8369, "theta": -0.0266, "rho": 0.522, "theo": 7.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-02T12:38:51", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "CI280121P00460000", "bid": 153.0, "bid_size": 37.0, "ask": 157.5, "ask_size": 31.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0027, "vega": 0.265, "theta": -0.0059, "rho": -0.6591, "theo": 154.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.86, "last_trade_time": "2026-01-05T15:34:15", "percent_change": 0.0, "prev_day_close": 165.449996948242}, {"option": "CI290119C00135000", "bid": 174.5, "bid_size": 17.0, "ask": 179.5, "ask_size": 29.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0005, "vega": 0.351, "theta": 0.0, "rho": 2.3771, "theo": 176.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.0}, {"option": "CI290119P00135000", "bid": 0.5, "bid_size": 53.0, "ask": 5.5, "ask_size": 63.0, "iv": 0.3923, "open_interest": 2.0, "volume": 3.0, "delta": -0.0376, "gamma": 0.0005, "vega": 0.3616, "theta": -0.0083, "rho": -0.3024, "theo": 3.2166, "change": -0.65, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T10:16:57", "percent_change": -18.3099, "prev_day_close": 3.55000001192093}, {"option": "CI290119C00140000", "bid": 170.5, "bid_size": 13.0, "ask": 175.5, "ask_size": 31.0, "iv": 0.4014, "open_interest": 1.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0005, "vega": 0.3808, "theta": 0.0, "rho": 2.4381, "theo": 172.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 166.0, "last_trade_time": "2026-10-15T10:37:11", "percent_change": 0.0, "prev_day_close": 163.0}, {"option": "CI290119P00140000", "bid": 0.5, "bid_size": 61.0, "ask": 5.5, "ask_size": 63.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0005, "vega": 0.3945, "theta": -0.009, "rho": -0.3359, "theo": 3.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "CI290119C00145000", "bid": 166.5, "bid_size": 9.0, "ask": 171.0, "ask_size": 5.0, "iv": 0.3935, "open_interest": 1.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0006, "vega": 0.4134, "theta": 0.0, "rho": 2.4979, "theo": 168.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.2, "last_trade_time": "2026-09-25T13:11:49", "percent_change": 0.0, "prev_day_close": 158.75}, {"option": "CI290119P00145000", "bid": 1.0, "bid_size": 64.0, "ask": 6.0, "ask_size": 71.0, "iv": 0.3774, "open_interest": 3.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0006, "vega": 0.4294, "theta": -0.0097, "rho": -0.3728, "theo": 4.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-01T11:24:51", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "CI290119C00150000", "bid": 162.5, "bid_size": 2.0, "ask": 167.0, "ask_size": 12.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0006, "vega": 0.454, "theta": 0.0, "rho": 2.5551, "theo": 164.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.800003051758}, {"option": "CI290119P00150000", "bid": 1.5, "bid_size": 61.0, "ask": 6.5, "ask_size": 75.0, "iv": 0.3754, "open_interest": 6.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0006, "vega": 0.4657, "theta": -0.0104, "rho": -0.4106, "theo": 4.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.26, "last_trade_time": "2026-10-09T12:02:09", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "CI290119C00155000", "bid": 158.5, "bid_size": 1.0, "ask": 163.0, "ask_size": 15.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0007, "vega": 0.4879, "theta": 0.0, "rho": 2.6084, "theo": 160.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "CI290119P00155000", "bid": 2.0, "bid_size": 67.0, "ask": 7.0, "ask_size": 70.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0007, "vega": 0.5015, "theta": -0.0111, "rho": -0.452, "theo": 5.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "CI290119C00160000", "bid": 154.5, "bid_size": 1.0, "ask": 159.0, "ask_size": 13.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0007, "vega": 0.5227, "theta": 0.0, "rho": 2.6597, "theo": 156.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "CI290119P00160000", "bid": 2.5, "bid_size": 67.0, "ask": 7.5, "ask_size": 72.0, "iv": 0.3692, "open_interest": 2.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0008, "vega": 0.5395, "theta": -0.0119, "rho": -0.4956, "theo": 5.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-09T12:01:46", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "CI290119C00165000", "bid": 150.5, "bid_size": 4.0, "ask": 155.0, "ask_size": 14.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0008, "vega": 0.5681, "theta": 0.0, "rho": 2.712, "theo": 152.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.25}, {"option": "CI290119P00165000", "bid": 3.0, "bid_size": 68.0, "ask": 8.0, "ask_size": 70.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0008, "vega": 0.5799, "theta": -0.0126, "rho": -0.5417, "theo": 6.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "CI290119C00170000", "bid": 146.5, "bid_size": 12.0, "ask": 151.0, "ask_size": 8.0, "iv": 0.3741, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0008, "vega": 0.606, "theta": 0.0, "rho": 2.756, "theo": 148.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.25}, {"option": "CI290119P00170000", "bid": 4.0, "bid_size": 71.0, "ask": 8.5, "ask_size": 66.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0009, "vega": 0.6205, "theta": -0.0134, "rho": -0.5892, "theo": 6.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "CI290119C00175000", "bid": 142.5, "bid_size": 9.0, "ask": 147.0, "ask_size": 7.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0009, "vega": 0.6441, "theta": 0.0, "rho": 2.8005, "theo": 144.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.5}, {"option": "CI290119P00175000", "bid": 4.5, "bid_size": 61.0, "ask": 9.0, "ask_size": 67.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.001, "vega": 0.6601, "theta": -0.0142, "rho": -0.6413, "theo": 7.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "CI290119C00180000", "bid": 138.5, "bid_size": 15.0, "ask": 143.5, "ask_size": 14.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.001, "vega": 0.6899, "theta": 0.0, "rho": 2.8496, "theo": 141.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.75}, {"option": "CI290119P00180000", "bid": 5.0, "bid_size": 70.0, "ask": 10.0, "ask_size": 75.0, "iv": 0.3579, "open_interest": 2.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.001, "vega": 0.7027, "theta": -0.0149, "rho": -0.6927, "theo": 8.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.78, "last_trade_time": "2026-09-30T09:48:09", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "CI290119C00185000", "bid": 135.0, "bid_size": 10.0, "ask": 139.5, "ask_size": 6.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.001, "vega": 0.7315, "theta": 0.0, "rho": 2.8873, "theo": 137.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.25}, {"option": "CI290119P00185000", "bid": 6.0, "bid_size": 60.0, "ask": 10.5, "ask_size": 69.0, "iv": 0.3554, "open_interest": 7.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0011, "vega": 0.7466, "theta": -0.0157, "rho": -0.7505, "theo": 8.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-12T13:40:45", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "CI290119C00190000", "bid": 131.5, "bid_size": 2.0, "ask": 136.0, "ask_size": 11.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0011, "vega": 0.7726, "theta": -0.0006, "rho": 2.9249, "theo": 133.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.25}, {"option": "CI290119P00190000", "bid": 7.1, "bid_size": 59.0, "ask": 11.5, "ask_size": 65.0, "iv": 0.3561, "open_interest": 1.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0012, "vega": 0.7896, "theta": -0.0165, "rho": -0.8056, "theo": 9.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "CI290119C00195000", "bid": 127.5, "bid_size": 12.0, "ask": 132.0, "ask_size": 4.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0012, "vega": 0.8171, "theta": -0.0019, "rho": 2.9726, "theo": 129.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.75}, {"option": "CI290119P00195000", "bid": 7.5, "bid_size": 56.0, "ask": 12.0, "ask_size": 57.0, "iv": 0.3487, "open_interest": 0.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0012, "vega": 0.833, "theta": -0.0173, "rho": -0.8681, "theo": 10.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "CI290119C00200000", "bid": 124.0, "bid_size": 9.0, "ask": 128.5, "ask_size": 6.0, "iv": 0.3563, "open_interest": 2.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0013, "vega": 0.8604, "theta": -0.0032, "rho": 3.0164, "theo": 126.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.0, "last_trade_time": "2026-10-07T13:14:30", "percent_change": 0.0, "prev_day_close": 117.25}, {"option": "CI290119P00200000", "bid": 8.5, "bid_size": 56.0, "ask": 13.0, "ask_size": 57.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": -0.1203, "gamma": 0.0013, "vega": 0.8766, "theta": -0.0181, "rho": -0.9283, "theo": 11.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "CI290119C00210000", "bid": 117.0, "bid_size": 8.0, "ask": 121.5, "ask_size": 8.0, "iv": 0.352, "open_interest": 1.0, "volume": 0.0, "delta": 0.8763, "gamma": 0.0014, "vega": 0.9481, "theta": -0.0057, "rho": 3.1292, "theo": 119.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.02, "last_trade_time": "2026-09-30T12:11:27", "percent_change": 0.0, "prev_day_close": 110.25}, {"option": "CI290119P00210000", "bid": 11.0, "bid_size": 53.0, "ask": 15.0, "ask_size": 54.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.1386, "gamma": 0.0015, "vega": 0.9641, "theta": -0.0197, "rho": -1.0593, "theo": 13.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "CI290119C00220000", "bid": 110.5, "bid_size": 1.0, "ask": 114.5, "ask_size": 9.0, "iv": 0.3481, "open_interest": 7.0, "volume": 0.0, "delta": 0.8577, "gamma": 0.0016, "vega": 1.0336, "theta": -0.0082, "rho": 3.1756, "theo": 112.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.5, "last_trade_time": "2026-10-07T12:22:44", "percent_change": 0.0, "prev_day_close": 103.75}, {"option": "CI290119P00220000", "bid": 13.1, "bid_size": 99.0, "ask": 17.0, "ask_size": 65.0, "iv": 0.3401, "open_interest": 12.0, "volume": 0.0, "delta": -0.1583, "gamma": 0.0016, "vega": 1.0519, "theta": -0.0212, "rho": -1.1986, "theo": 15.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-10-23T10:39:56", "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "CI290119C00230000", "bid": 103.5, "bid_size": 1.0, "ask": 108.0, "ask_size": 10.0, "iv": 0.3424, "open_interest": 12.0, "volume": 7.0, "delta": 0.8378, "gamma": 0.0017, "vega": 1.1186, "theta": -0.0106, "rho": 3.1887, "theo": 105.9001, "change": 7.51, "open": 104.5, "high": 105.33, "low": 104.5, "tick": "no_change", "last_trade_price": 104.51, "last_trade_time": "2026-11-04T11:30:15", "percent_change": 7.74227, "prev_day_close": 97.0}, {"option": "CI290119P00230000", "bid": 16.5, "bid_size": 73.0, "ask": 19.5, "ask_size": 67.0, "iv": 0.3404, "open_interest": 4.0, "volume": 0.0, "delta": -0.1794, "gamma": 0.0018, "vega": 1.1396, "theta": -0.0227, "rho": -1.3494, "theo": 18.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.89, "last_trade_time": "2026-09-30T09:48:09", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "CI290119C00240000", "bid": 97.5, "bid_size": 28.0, "ask": 101.5, "ask_size": 9.0, "iv": 0.3393, "open_interest": 756.0, "volume": 0.0, "delta": 0.8169, "gamma": 0.0019, "vega": 1.2002, "theta": -0.0129, "rho": 3.1908, "theo": 99.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.0, "last_trade_time": "2026-11-03T11:44:00", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "CI290119P00240000", "bid": 18.0, "bid_size": 93.0, "ask": 22.5, "ask_size": 67.0, "iv": 0.3325, "open_interest": 1.0, "volume": 0.0, "delta": -0.202, "gamma": 0.002, "vega": 1.2243, "theta": -0.0241, "rho": -1.4951, "theo": 21.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-09-22T09:30:01", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "CI290119C00250000", "bid": 91.5, "bid_size": 5.0, "ask": 95.5, "ask_size": 4.0, "iv": 0.3364, "open_interest": 12.0, "volume": 0.0, "delta": 0.7949, "gamma": 0.002, "vega": 1.2791, "theta": -0.015, "rho": 3.1797, "theo": 93.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.28, "last_trade_time": "2026-11-02T09:31:53", "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "CI290119P00250000", "bid": 21.0, "bid_size": 57.0, "ask": 25.5, "ask_size": 42.0, "iv": 0.329, "open_interest": 2.0, "volume": 0.0, "delta": -0.2259, "gamma": 0.0021, "vega": 1.3014, "theta": -0.0254, "rho": -1.6485, "theo": 24.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.88, "last_trade_time": "2026-09-28T11:42:46", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "CI290119C00260000", "bid": 85.5, "bid_size": 40.0, "ask": 90.0, "ask_size": 16.0, "iv": 0.3337, "open_interest": 9.0, "volume": 0.0, "delta": 0.7719, "gamma": 0.0022, "vega": 1.3536, "theta": -0.0171, "rho": 3.1561, "theo": 87.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-09-29T15:06:13", "percent_change": 0.0, "prev_day_close": 79.7999992370606}, {"option": "CI290119P00260000", "bid": 25.7, "bid_size": 61.0, "ask": 28.5, "ask_size": 27.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": -0.2511, "gamma": 0.0023, "vega": 1.379, "theta": -0.0266, "rho": -1.808, "theo": 27.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "CI290119C00270000", "bid": 80.0, "bid_size": 34.0, "ask": 84.0, "ask_size": 8.0, "iv": 0.3294, "open_interest": 5.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.0023, "vega": 1.4227, "theta": -0.019, "rho": 3.1237, "theo": 82.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.5, "last_trade_time": "2026-09-21T15:28:19", "percent_change": 0.0, "prev_day_close": 74.2999992370606}, {"option": "CI290119P00270000", "bid": 28.9, "bid_size": 73.0, "ask": 32.5, "ask_size": 57.0, "iv": 0.3268, "open_interest": 2.0, "volume": 1.0, "delta": -0.2774, "gamma": 0.0025, "vega": 1.4461, "theta": -0.0277, "rho": -1.9604, "theo": 31.1313, "change": -3.14, "open": 30.86, "high": 30.86, "low": 30.86, "tick": "down", "last_trade_price": 30.86, "last_trade_time": "2026-11-04T15:22:11", "percent_change": -9.23529, "prev_day_close": 34.0}, {"option": "CI290119C00280000", "bid": 74.5, "bid_size": 64.0, "ask": 79.0, "ask_size": 15.0, "iv": 0.327, "open_interest": 7.0, "volume": 0.0, "delta": 0.7237, "gamma": 0.0024, "vega": 1.4868, "theta": -0.0207, "rho": 3.0777, "theo": 76.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-10-14T09:31:30", "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "CI290119P00280000", "bid": 32.0, "bid_size": 82.0, "ask": 36.0, "ask_size": 11.0, "iv": 0.3198, "open_interest": 8.0, "volume": 7.0, "delta": -0.3052, "gamma": 0.0026, "vega": 1.5073, "theta": -0.0287, "rho": -2.1117, "theo": 35.0659, "change": -2.3, "open": 35.7, "high": 37.0, "low": 35.7, "tick": "no_change", "last_trade_price": 35.7, "last_trade_time": "2026-11-04T11:30:15", "percent_change": -6.05263, "prev_day_close": 38.0}, {"option": "CI290119C00290000", "bid": 69.5, "bid_size": 50.0, "ask": 73.5, "ask_size": 5.0, "iv": 0.3232, "open_interest": 70.0, "volume": 0.0, "delta": 0.6987, "gamma": 0.0025, "vega": 1.5438, "theta": -0.0222, "rho": 3.0254, "theo": 71.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.4, "last_trade_time": "2026-10-07T12:31:12", "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "CI290119P00290000", "bid": 36.0, "bid_size": 75.0, "ask": 40.5, "ask_size": 23.0, "iv": 0.3178, "open_interest": 1.0, "volume": 0.0, "delta": -0.3333, "gamma": 0.0028, "vega": 1.5613, "theta": -0.0296, "rho": -2.2624, "theo": 39.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.48, "last_trade_time": "2026-09-21T12:40:16", "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "CI290119C00300000", "bid": 64.5, "bid_size": 19.0, "ask": 69.0, "ask_size": 15.0, "iv": 0.3211, "open_interest": 44.0, "volume": 0.0, "delta": 0.6732, "gamma": 0.0026, "vega": 1.5944, "theta": -0.0236, "rho": 2.9632, "theo": 66.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-11-02T10:46:04", "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "CI290119P00300000", "bid": 40.5, "bid_size": 53.0, "ask": 45.0, "ask_size": 2.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": -0.3631, "gamma": 0.003, "vega": 1.6046, "theta": -0.0304, "rho": -2.3948, "theo": 43.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5499992370606}, {"option": "CI290119C00310000", "bid": 60.0, "bid_size": 19.0, "ask": 64.5, "ask_size": 18.0, "iv": 0.3191, "open_interest": 3.0, "volume": 0.0, "delta": 0.6475, "gamma": 0.0027, "vega": 1.638, "theta": -0.0248, "rho": 2.8923, "theo": 62.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.0, "last_trade_time": "2026-09-15T12:27:00", "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "CI290119P00310000", "bid": 45.5, "bid_size": 50.0, "ask": 50.0, "ask_size": 12.0, "iv": 0.3144, "open_interest": 1.0, "volume": 0.0, "delta": -0.3929, "gamma": 0.0031, "vega": 1.6415, "theta": -0.031, "rho": -2.5354, "theo": 48.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.38, "last_trade_time": "2026-10-06T11:41:06", "percent_change": 0.0, "prev_day_close": 52.5500011444092}, {"option": "CI290119C00320000", "bid": 55.5, "bid_size": 22.0, "ask": 60.0, "ask_size": 15.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": 0.6216, "gamma": 0.0028, "vega": 1.6741, "theta": -0.0259, "rho": 2.8182, "theo": 57.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "CI290119P00320000", "bid": 51.0, "bid_size": 51.0, "ask": 55.1, "ask_size": 4.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": -0.4238, "gamma": 0.0032, "vega": 1.6642, "theta": -0.0315, "rho": -2.6408, "theo": 53.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "CI290119C00330000", "bid": 51.5, "bid_size": 22.0, "ask": 56.0, "ask_size": 24.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": 0.5958, "gamma": 0.0029, "vega": 1.7029, "theta": -0.0267, "rho": 2.7352, "theo": 53.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "CI290119P00330000", "bid": 56.5, "bid_size": 53.0, "ask": 61.0, "ask_size": 16.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.4553, "gamma": 0.0034, "vega": 1.6779, "theta": -0.0319, "rho": -2.7499, "theo": 59.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "CI290119C00340000", "bid": 48.0, "bid_size": 22.0, "ask": 52.5, "ask_size": 25.0, "iv": 0.3143, "open_interest": 13.0, "volume": 0.0, "delta": 0.57, "gamma": 0.0029, "vega": 1.7244, "theta": -0.0274, "rho": 2.6487, "theo": 50.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.99, "last_trade_time": "2026-10-16T11:17:55", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "CI290119P00340000", "bid": 62.0, "bid_size": 58.0, "ask": 66.5, "ask_size": 19.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": -0.4873, "gamma": 0.0035, "vega": 1.6798, "theta": -0.0322, "rho": -2.8276, "theo": 64.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0999984741211}, {"option": "CI290119C00350000", "bid": 44.5, "bid_size": 20.0, "ask": 49.0, "ask_size": 32.0, "iv": 0.3131, "open_interest": 1.0, "volume": 0.0, "delta": 0.5444, "gamma": 0.003, "vega": 1.7388, "theta": -0.028, "rho": 2.5607, "theo": 46.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-09-25T13:16:23", "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "CI290119P00350000", "bid": 68.0, "bid_size": 57.0, "ask": 72.5, "ask_size": 17.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": -0.5197, "gamma": 0.0036, "vega": 1.6687, "theta": -0.0323, "rho": -2.8833, "theo": 70.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5999984741211}, {"option": "CI290119C00360000", "bid": 41.0, "bid_size": 22.0, "ask": 45.5, "ask_size": 36.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": 0.5192, "gamma": 0.003, "vega": 1.7459, "theta": -0.0283, "rho": 2.4663, "theo": 43.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "CI290119P00360000", "bid": 74.5, "bid_size": 53.0, "ask": 79.0, "ask_size": 22.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.5525, "gamma": 0.0037, "vega": 1.6503, "theta": -0.0323, "rho": -2.9292, "theo": 77.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.4500007629394}, {"option": "CI290119C00370000", "bid": 38.0, "bid_size": 20.0, "ask": 42.0, "ask_size": 25.0, "iv": 0.3087, "open_interest": 23.0, "volume": 0.0, "delta": 0.4945, "gamma": 0.003, "vega": 1.7466, "theta": -0.0285, "rho": 2.3721, "theo": 39.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.3, "last_trade_time": "2026-10-28T12:25:25", "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "CI290119P00370000", "bid": 81.5, "bid_size": 49.0, "ask": 85.5, "ask_size": 2.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": -0.5855, "gamma": 0.0038, "vega": 1.613, "theta": -0.0321, "rho": -2.9266, "theo": 83.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.25}, {"option": "CI290119C00380000", "bid": 35.0, "bid_size": 37.0, "ask": 39.5, "ask_size": 65.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": 0.4702, "gamma": 0.003, "vega": 1.7414, "theta": -0.0286, "rho": 2.2781, "theo": 36.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "CI290119P00380000", "bid": 88.5, "bid_size": 48.0, "ask": 92.5, "ask_size": 2.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": -0.619, "gamma": 0.004, "vega": 1.564, "theta": -0.0321, "rho": -2.9167, "theo": 90.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5999984741211}, {"option": "CI290119C00390000", "bid": 32.5, "bid_size": 36.0, "ask": 36.3, "ask_size": 67.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": 0.4466, "gamma": 0.003, "vega": 1.7295, "theta": -0.0286, "rho": 2.1804, "theo": 34.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "CI290119P00390000", "bid": 96.0, "bid_size": 50.0, "ask": 100.0, "ask_size": 24.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": -0.6528, "gamma": 0.0041, "vega": 1.5048, "theta": -0.0321, "rho": -2.8832, "theo": 97.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.299999237061}, {"option": "CI290119C00400000", "bid": 29.5, "bid_size": 73.0, "ask": 33.8, "ask_size": 89.0, "iv": 0.3043, "open_interest": 7.0, "volume": 1.0, "delta": 0.4236, "gamma": 0.003, "vega": 1.7126, "theta": -0.0284, "rho": 2.0848, "theo": 31.6862, "change": 1.75, "open": 28.8, "high": 28.8, "low": 28.8, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 6.4695, "prev_day_close": 27.0500001907349}, {"option": "CI290119P00400000", "bid": 103.5, "bid_size": 53.0, "ask": 107.5, "ask_size": 14.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": -0.6866, "gamma": 0.0042, "vega": 1.4243, "theta": -0.0322, "rho": -2.756, "theo": 105.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.299999237061}, {"option": "CI290119C00410000", "bid": 27.5, "bid_size": 54.0, "ask": 30.6, "ask_size": 16.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": 0.4013, "gamma": 0.003, "vega": 1.6914, "theta": -0.0282, "rho": 1.9916, "theo": 29.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "CI290119P00410000", "bid": 111.5, "bid_size": 47.0, "ask": 115.4, "ask_size": 13.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": -0.721, "gamma": 0.0043, "vega": 1.3344, "theta": -0.0328, "rho": -2.668, "theo": 113.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.450000762939}, {"option": "CI290119C00420000", "bid": 25.0, "bid_size": 42.0, "ask": 29.1, "ask_size": 40.0, "iv": 0.3022, "open_interest": 1.0, "volume": 0.0, "delta": 0.3798, "gamma": 0.0029, "vega": 1.665, "theta": -0.0278, "rho": 1.8969, "theo": 27.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.24, "last_trade_time": "2026-10-19T15:55:02", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "CI290119P00420000", "bid": 119.5, "bid_size": 35.0, "ask": 123.7, "ask_size": 13.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": -0.7549, "gamma": 0.0044, "vega": 1.2341, "theta": -0.0328, "rho": -2.5106, "theo": 121.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.900001525879}, {"option": "CI290119C00430000", "bid": 23.0, "bid_size": 41.0, "ask": 27.1, "ask_size": 58.0, "iv": 0.3016, "open_interest": 6.0, "volume": 0.0, "delta": 0.3591, "gamma": 0.0029, "vega": 1.6346, "theta": -0.0274, "rho": 1.8044, "theo": 25.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.23, "last_trade_time": "2026-09-28T11:45:08", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "CI290119P00430000", "bid": 128.0, "bid_size": 30.0, "ask": 132.5, "ask_size": 31.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": -0.7878, "gamma": 0.0044, "vega": 1.1101, "theta": -0.0321, "rho": -2.2007, "theo": 129.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.849998474121}, {"option": "CI290119C00440000", "bid": 21.0, "bid_size": 47.0, "ask": 25.5, "ask_size": 79.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": 0.3392, "gamma": 0.0028, "vega": 1.6018, "theta": -0.0269, "rho": 1.7164, "theo": 23.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "CI290119P00440000", "bid": 136.5, "bid_size": 35.0, "ask": 141.0, "ask_size": 23.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.0042, "vega": 0.9795, "theta": -0.0306, "rho": -2.0634, "theo": 138.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "CI290119C00450000", "bid": 19.0, "bid_size": 59.0, "ask": 23.5, "ask_size": 66.0, "iv": 0.2991, "open_interest": 1.0, "volume": 0.0, "delta": 0.3202, "gamma": 0.0028, "vega": 1.5656, "theta": -0.0263, "rho": 1.6292, "theo": 21.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-10-28T09:57:05", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "CI290119P00450000", "bid": 145.5, "bid_size": 35.0, "ask": 150.0, "ask_size": 31.0, "iv": 0.3067, "open_interest": 0.0, "volume": 0.0, "delta": -0.8505, "gamma": 0.0041, "vega": 0.8588, "theta": -0.0276, "rho": -1.8587, "theo": 147.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.75}], "symbol": "CI", "security_type": "stock", "exchange_id": 3, "current_price": 305.41, "price_change": 9.97, "price_change_percent": 3.3746, "bid": 303.08, "ask": 310.0, "bid_size": 80, "ask_size": 40, "open": 301.96, "high": 307.11, "low": 296.5, "close": 305.41, "prev_day_close": 295.44, "volume": 1995320, "iv30": 36.459, "iv30_change": -0.693, "iv30_change_percent": -1.8653, "seqno": 31992512474, "last_trade_time": "2026-11-04T15:59:59", "tick": "down"}, "symbol": "CI"}