{"timestamp": "2026-11-10 00:15:24", "data": {"options": [{"option": "CIFU261120C00001000", "bid": 0.05, "bid_size": 469.0, "ask": 0.7, "ask_size": 301.0, "iv": 3.3006, "open_interest": 111.0, "volume": 0.0, "delta": 0.7814, "gamma": 0.7409, "vega": 0.0006, "theta": -0.0055, "rho": 0.0002, "theo": 0.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T14:48:18", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CIFU261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 274.0, "iv": 5.4188, "open_interest": 10.0, "volume": 0.0, "delta": -0.2225, "gamma": 0.7435, "vega": 0.0006, "theta": -0.0055, "rho": -0.0001, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T10:06:17", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CIFU261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 282.0, "iv": 4.0361, "open_interest": 159.0, "volume": 0.0, "delta": 0.1857, "gamma": 0.4988, "vega": 0.0006, "theta": -0.0064, "rho": 0.0001, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-05T15:32:44", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CIFU261120P00002000", "bid": 0.5, "bid_size": 347.0, "ask": 1.25, "ask_size": 67.0, "iv": 3.3196, "open_interest": 170.0, "volume": 50.0, "delta": -0.8199, "gamma": 0.5022, "vega": 0.0006, "theta": -0.0063, "rho": -0.0004, "theo": 0.8238, "change": -0.075, "open": 0.85, "high": 0.85, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:01:57", "percent_change": -8.57143, "prev_day_close": 0.874999985098839}, {"option": "CIFU261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 302.0, "iv": 5.7169, "open_interest": 51.0, "volume": 0.0, "delta": 0.061, "gamma": 0.1977, "vega": 0.0002, "theta": -0.0031, "rho": 0.0, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:09", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261120P00003000", "bid": 1.45, "bid_size": 195.0, "ask": 2.25, "ask_size": 72.0, "iv": 4.2198, "open_interest": 479.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.2028, "vega": 0.0002, "theta": -0.003, "rho": -0.0004, "theo": 1.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.69, "last_trade_time": "2026-11-04T10:33:57", "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "CIFU261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 160.0, "iv": 4.5944, "open_interest": 153.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0918, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T15:07:36", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261120P00004000", "bid": 1.7, "bid_size": 269.0, "ask": 3.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.1007, "vega": 0.0001, "theta": -0.0013, "rho": -0.0003, "theo": 2.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-16T09:46:38", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "CIFU261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 311.0, "iv": 7.8335, "open_interest": 288.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0483, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T13:22:50", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261120P00005000", "bid": 2.7, "bid_size": 273.0, "ask": 4.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0426, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 3.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-30T13:06:32", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "CIFU261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 262.0, "iv": 8.318, "open_interest": 49.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0278, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T15:42:29", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261120P00006000", "bid": 3.6, "bid_size": 281.0, "ask": 5.2, "ask_size": 41.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0072, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 4.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.56, "last_trade_time": "2026-10-20T15:37:44", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "CIFU261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 243.0, "iv": 7.3223, "open_interest": 3.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0171, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-23T11:24:24", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CIFU261120P00007000", "bid": 5.1, "bid_size": 260.0, "ask": 6.3, "ask_size": 47.0, "iv": 0.0, "open_interest": 29.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 5.785, "change": 0.16, "open": 5.76, "high": 5.76, "low": 5.76, "tick": "up", "last_trade_price": 5.76, "last_trade_time": "2026-11-09T10:58:17", "percent_change": 2.85714, "prev_day_close": 5.60000014305115}, {"option": "CIFU261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 135.0, "iv": 6.2273, "open_interest": 22.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0111, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-13T09:54:40", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261120P00008000", "bid": 5.6, "bid_size": 274.0, "ask": 7.4, "ask_size": 39.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-02T13:56:39", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "CIFU261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 249.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0075, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-08T12:08:21", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261120P00009000", "bid": 6.5, "bid_size": 226.0, "ask": 8.3, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 7.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-03T14:15:07", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "CIFU261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 256.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0052, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-29T12:37:08", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261120P00010000", "bid": 7.6, "bid_size": 274.0, "ask": 9.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 8.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-10-08T15:24:37", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "CIFU261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 257.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0037, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:28:09", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261120P00011000", "bid": 8.5, "bid_size": 253.0, "ask": 10.3, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 9.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-10-02T12:12:37", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "CIFU261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 256.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0028, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261120P00012000", "bid": 9.6, "bid_size": 271.0, "ask": 11.3, "ask_size": 45.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 10.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.88, "last_trade_time": "2026-10-15T11:11:04", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "CIFU261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 256.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0021, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-09T14:07:25", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261120P00013000", "bid": 10.5, "bid_size": 251.0, "ask": 12.3, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 11.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-15T11:10:15", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "CIFU261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 249.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0016, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261120P00014000", "bid": 11.5, "bid_size": 253.0, "ask": 13.3, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 12.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "CIFU261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 250.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0012, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-06T09:53:54", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261120P00015000", "bid": 12.5, "bid_size": 226.0, "ask": 14.3, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 13.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "CIFU261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 256.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-10-08T10:56:00", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261120P00016000", "bid": 13.5, "bid_size": 252.0, "ask": 15.3, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 14.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "CIFU261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 256.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261120P00017000", "bid": 14.5, "bid_size": 249.0, "ask": 16.3, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 15.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "CIFU261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 256.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261120P00018000", "bid": 15.5, "bid_size": 249.0, "ask": 17.3, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 16.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "CIFU261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 249.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-17T15:06:57", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261120P00019000", "bid": 16.5, "bid_size": 253.0, "ask": 18.3, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 17.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "CIFU261218C00001000", "bid": 0.05, "bid_size": 339.0, "ask": 0.95, "ask_size": 278.0, "iv": 2.7205, "open_interest": 1.0, "volume": 0.0, "delta": 0.7458, "gamma": 0.4104, "vega": 0.0013, "theta": -0.0034, "rho": 0.0006, "theo": 0.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T14:28:12", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "CIFU261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 282.0, "iv": 3.293, "open_interest": 32.0, "volume": 0.0, "delta": -0.2653, "gamma": 0.4126, "vega": 0.0013, "theta": -0.0034, "rho": -0.0005, "theo": 0.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-27T09:30:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CIFU261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 296.0, "iv": 3.2614, "open_interest": 40.0, "volume": 9.0, "delta": 0.4427, "gamma": 0.3902, "vega": 0.0016, "theta": -0.0052, "rho": 0.0004, "theo": 0.2153, "change": -0.225, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:32:39", "percent_change": -69.2308, "prev_day_close": 0.324999988079071}, {"option": "CIFU261218P00002000", "bid": 0.4, "bid_size": 255.0, "ask": 1.4, "ask_size": 287.0, "iv": 1.957, "open_interest": 106.0, "volume": 1.0, "delta": -0.5702, "gamma": 0.3942, "vega": 0.0016, "theta": -0.0051, "rho": -0.0013, "theo": 0.9916, "change": -0.16, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T10:58:17", "percent_change": -16.8421, "prev_day_close": 0.94999997317791}, {"option": "CIFU261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 379.0, "iv": 3.6918, "open_interest": 283.0, "volume": 0.0, "delta": 0.3195, "gamma": 0.3154, "vega": 0.0014, "theta": -0.0052, "rho": 0.0003, "theo": 0.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T14:09:25", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CIFU261218P00003000", "bid": 0.8, "bid_size": 254.0, "ask": 2.4, "ask_size": 44.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": -0.6949, "gamma": 0.3208, "vega": 0.0014, "theta": -0.0051, "rho": -0.0019, "theo": 1.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T13:05:22", "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "CIFU261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 299.0, "iv": 3.1225, "open_interest": 14.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.2636, "vega": 0.0012, "theta": -0.0048, "rho": 0.0002, "theo": 0.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-10-28T15:49:17", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CIFU261218P00004000", "bid": 1.5, "bid_size": 242.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.7647, "gamma": 0.2704, "vega": 0.0012, "theta": -0.0047, "rho": -0.0023, "theo": 2.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-29T13:35:25", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "CIFU261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 297.0, "iv": 3.4411, "open_interest": 156.0, "volume": 0.0, "delta": 0.2071, "gamma": 0.2264, "vega": 0.0011, "theta": -0.0045, "rho": 0.0002, "theo": 0.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-14T10:30:12", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CIFU261218P00005000", "bid": 2.5, "bid_size": 241.0, "ask": 4.3, "ask_size": 38.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.8103, "gamma": 0.2347, "vega": 0.0011, "theta": -0.0043, "rho": -0.0026, "theo": 3.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-21T11:44:41", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "CIFU261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 147.0, "iv": 2.5967, "open_interest": 8.0, "volume": 0.0, "delta": 0.176, "gamma": 0.1985, "vega": 0.001, "theta": -0.0042, "rho": 0.0001, "theo": 0.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-23T11:24:24", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CIFU261218P00006000", "bid": 2.5, "bid_size": 1.0, "ask": 5.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8429, "gamma": 0.2085, "vega": 0.0009, "theta": -0.0039, "rho": -0.0028, "theo": 4.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-11-03T12:11:55", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "CIFU261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 283.0, "iv": 4.6301, "open_interest": 10.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.1767, "vega": 0.0009, "theta": -0.0039, "rho": 0.0001, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-08T09:53:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CIFU261218P00007000", "bid": 4.4, "bid_size": 69.0, "ask": 6.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8677, "gamma": 0.1887, "vega": 0.0008, "theta": -0.0036, "rho": -0.0029, "theo": 5.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.71, "last_trade_time": "2026-10-14T09:59:59", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "CIFU261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 283.0, "iv": 4.8064, "open_interest": 1.0, "volume": 0.0, "delta": 0.1348, "gamma": 0.1592, "vega": 0.0008, "theta": -0.0036, "rho": 0.0001, "theo": 0.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T15:37:48", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CIFU261218P00008000", "bid": 5.4, "bid_size": 73.0, "ask": 7.3, "ask_size": 23.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.8873, "gamma": 0.1735, "vega": 0.0008, "theta": -0.0033, "rho": -0.003, "theo": 6.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-10-05T10:54:05", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "CIFU261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 296.0, "iv": 4.9581, "open_interest": 0.0, "volume": 0.0, "delta": 0.1204, "gamma": 0.1447, "vega": 0.0008, "theta": -0.0034, "rho": 0.0001, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-18T13:38:29", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CIFU261218P00009000", "bid": 5.4, "bid_size": 1.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9034, "gamma": 0.1612, "vega": 0.0006, "theta": -0.003, "rho": -0.0029, "theo": 7.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-16T10:44:28", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "CIFU261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 296.0, "iv": 5.0911, "open_interest": 4.0, "volume": 0.0, "delta": 0.1087, "gamma": 0.1326, "vega": 0.0007, "theta": -0.0032, "rho": 0.0001, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-09T15:56:52", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CIFU261218P00010000", "bid": 6.4, "bid_size": 1.0, "ask": 11.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9169, "gamma": 0.1507, "vega": 0.0006, "theta": -0.0028, "rho": -0.0029, "theo": 8.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-28T10:37:58", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "CIFU261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 296.0, "iv": 5.2092, "open_interest": 2.0, "volume": 0.0, "delta": 0.0989, "gamma": 0.1223, "vega": 0.0007, "theta": -0.003, "rho": 0.0001, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-23T09:52:27", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CIFU261218P00011000", "bid": 7.4, "bid_size": 1.0, "ask": 12.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.1429, "vega": 0.0005, "theta": -0.0026, "rho": -0.0028, "theo": 9.8106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "CIFU261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 273.0, "iv": 5.3152, "open_interest": 7.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.1134, "vega": 0.0006, "theta": -0.0028, "rho": 0.0001, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-09T15:41:10", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CIFU261218P00012000", "bid": 8.4, "bid_size": 2.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.1362, "vega": 0.0004, "theta": -0.0024, "rho": -0.0027, "theo": 10.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-25T09:52:23", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "CIFU261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 265.0, "iv": 5.4115, "open_interest": 5.0, "volume": 0.0, "delta": 0.0835, "gamma": 0.1056, "vega": 0.0006, "theta": -0.0027, "rho": 0.0001, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-09-21T15:35:48", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00013000", "bid": 10.4, "bid_size": 236.0, "ask": 12.3, "ask_size": 37.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.948, "gamma": 0.1347, "vega": 0.0004, "theta": -0.0021, "rho": -0.0025, "theo": 11.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-07-02T14:18:12", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "CIFU261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 295.0, "iv": 5.4995, "open_interest": 0.0, "volume": 0.0, "delta": 0.0773, "gamma": 0.0988, "vega": 0.0006, "theta": -0.0025, "rho": 0.0001, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00014000", "bid": 10.4, "bid_size": 1.0, "ask": 15.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.1296, "vega": 0.0004, "theta": -0.0021, "rho": -0.0025, "theo": 12.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "CIFU261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 282.0, "iv": 5.5806, "open_interest": 5.0, "volume": 0.0, "delta": 0.0719, "gamma": 0.0928, "vega": 0.0005, "theta": -0.0024, "rho": 0.0001, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-11T11:01:38", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00015000", "bid": 12.4, "bid_size": 235.0, "ask": 14.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.1234, "vega": 0.0003, "theta": -0.0019, "rho": -0.0022, "theo": 13.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.67, "last_trade_time": "2026-08-14T09:31:25", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "CIFU261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 273.0, "iv": 5.6557, "open_interest": 9.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0874, "vega": 0.0005, "theta": -0.0023, "rho": 0.0001, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-09-15T10:51:39", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00016000", "bid": 12.4, "bid_size": 2.0, "ask": 15.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.114, "vega": 0.0002, "theta": -0.0018, "rho": -0.0013, "theo": 14.7983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-08-20T09:43:09", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "CIFU261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 296.0, "iv": 5.7256, "open_interest": 5.0, "volume": 0.0, "delta": 0.063, "gamma": 0.0826, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-02T11:39:37", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00017000", "bid": 13.4, "bid_size": 1.0, "ask": 18.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.1019, "vega": 0.0002, "theta": -0.0018, "rho": -0.0013, "theo": 15.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "CIFU261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 296.0, "iv": 5.7909, "open_interest": 0.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.0782, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0239, "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": 0.224999994039536}, {"option": "CIFU261218P00018000", "bid": 14.4, "bid_size": 3.0, "ask": 19.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0904, "vega": 0.0001, "theta": -0.0016, "rho": -0.001, "theo": 16.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "CIFU261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 273.0, "iv": 5.8522, "open_interest": 11.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0742, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-13T15:27:53", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00019000", "bid": 15.4, "bid_size": 3.0, "ask": 20.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0794, "vega": 0.0001, "theta": -0.0011, "rho": -0.0011, "theo": 17.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "CIFU261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 307.0, "iv": 5.9099, "open_interest": 2.0, "volume": 0.0, "delta": 0.0527, "gamma": 0.0706, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-09T09:54:20", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00020000", "bid": 16.4, "bid_size": 2.0, "ask": 21.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0697, "vega": 0.0001, "theta": -0.0007, "rho": -0.0009, "theo": 18.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "CIFU261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 275.0, "iv": 5.9644, "open_interest": 0.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0673, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00021000", "bid": 17.4, "bid_size": 3.0, "ask": 22.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0614, "vega": 0.0001, "theta": -0.0004, "rho": -0.0001, "theo": 19.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "CIFU261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 276.0, "iv": 6.016, "open_interest": 0.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0643, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00022000", "bid": 18.4, "bid_size": 3.0, "ask": 23.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0491, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 20.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "CIFU261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 277.0, "iv": 6.065, "open_interest": 0.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0615, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00023000", "bid": 19.4, "bid_size": 2.0, "ask": 24.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0377, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 21.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "CIFU261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 280.0, "iv": 6.1116, "open_interest": 0.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0589, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00024000", "bid": 20.4, "bid_size": 2.0, "ask": 25.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0279, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 22.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "CIFU261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 281.0, "iv": 6.1561, "open_interest": 11.0, "volume": 0.0, "delta": 0.041, "gamma": 0.0565, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.93, "last_trade_time": "2026-06-18T13:57:13", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00025000", "bid": 21.4, "bid_size": 2.0, "ask": 26.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0202, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 23.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "CIFU261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 281.0, "iv": 6.1986, "open_interest": 6.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0542, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-21T12:57:25", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00026000", "bid": 22.4, "bid_size": 2.0, "ask": 27.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0131, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 24.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "CIFU261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 281.0, "iv": 6.2394, "open_interest": 0.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0522, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00027000", "bid": 23.4, "bid_size": 2.0, "ask": 28.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0073, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 25.795, "change": 0.0, "open": 0.0, "high": 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": "CIFU261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 281.0, "iv": 6.2784, "open_interest": 0.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0502, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00028000", "bid": 24.4, "bid_size": 2.0, "ask": 29.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0022, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 26.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "CIFU261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 280.0, "iv": 6.316, "open_interest": 0.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.0484, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00029000", "bid": 25.4, "bid_size": 3.0, "ask": 30.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 27.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "CIFU261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 301.0, "iv": 6.3521, "open_interest": 8.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0467, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-08T15:53:00", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00030000", "bid": 26.4, "bid_size": 2.0, "ask": 31.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 28.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "CIFU261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 306.0, "iv": 6.3868, "open_interest": 0.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0451, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00031000", "bid": 27.4, "bid_size": 2.0, "ask": 32.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 29.795, "change": 0.0, "open": 0.0, "high": 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": "CIFU261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 280.0, "iv": 6.4204, "open_interest": 0.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0436, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00032000", "bid": 28.4, "bid_size": 3.0, "ask": 33.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 30.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "CIFU261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 273.0, "iv": 6.4528, "open_interest": 0.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0422, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00033000", "bid": 29.4, "bid_size": 3.0, "ask": 34.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 31.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "CIFU261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 280.0, "iv": 6.4841, "open_interest": 0.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0408, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00034000", "bid": 30.4, "bid_size": 2.0, "ask": 35.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 32.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "CIFU261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 306.0, "iv": 6.5144, "open_interest": 4.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0396, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-18T13:46:46", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00035000", "bid": 31.4, "bid_size": 3.0, "ask": 36.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 33.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "CIFU261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 279.0, "iv": 6.5437, "open_interest": 0.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0383, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00036000", "bid": 32.4, "bid_size": 2.0, "ask": 37.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 34.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "CIFU261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 303.0, "iv": 6.5722, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0372, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00037000", "bid": 33.4, "bid_size": 2.0, "ask": 38.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 35.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "CIFU261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 274.0, "iv": 6.5998, "open_interest": 0.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0361, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00038000", "bid": 34.4, "bid_size": 2.0, "ask": 39.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 36.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "CIFU261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 277.0, "iv": 6.6266, "open_interest": 0.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0351, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0091, "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": 0.224999994039536}, {"option": "CIFU261218P00039000", "bid": 35.4, "bid_size": 3.0, "ask": 40.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 37.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "CIFU261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 280.0, "iv": 6.6526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0341, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00040000", "bid": 36.4, "bid_size": 2.0, "ask": 41.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 38.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "CIFU261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 280.0, "iv": 6.678, "open_interest": 0.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0332, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00041000", "bid": 37.4, "bid_size": 2.0, "ask": 42.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 39.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "CIFU261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 280.0, "iv": 6.7026, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0323, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00042000", "bid": 38.4, "bid_size": 2.0, "ask": 43.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 40.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "CIFU261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 306.0, "iv": 6.7266, "open_interest": 0.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0314, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00043000", "bid": 39.4, "bid_size": 2.0, "ask": 44.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 41.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "CIFU261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 306.0, "iv": 6.75, "open_interest": 0.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0306, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00044000", "bid": 40.4, "bid_size": 2.0, "ask": 45.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 42.795, "change": 0.0, "open": 0.0, "high": 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": "CIFU261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 297.0, "iv": 6.7728, "open_interest": 47.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0298, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T09:33:34", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00045000", "bid": 41.4, "bid_size": 3.0, "ask": 46.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 43.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "CIFU261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 306.0, "iv": 6.795, "open_interest": 0.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0291, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00046000", "bid": 42.4, "bid_size": 2.0, "ask": 47.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 44.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "CIFU261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 278.0, "iv": 6.8168, "open_interest": 0.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0284, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00047000", "bid": 43.4, "bid_size": 2.0, "ask": 48.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 45.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "CIFU261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 283.0, "iv": 6.838, "open_interest": 0.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0277, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00048000", "bid": 44.4, "bid_size": 3.0, "ask": 49.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 46.795, "change": 0.0, "open": 0.0, "high": 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": "CIFU261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 310.0, "iv": 6.8587, "open_interest": 0.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.027, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00049000", "bid": 45.4, "bid_size": 2.0, "ask": 50.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 47.795, "change": 0.0, "open": 0.0, "high": 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": "CIFU261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 283.0, "iv": 6.8789, "open_interest": 0.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0264, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-05T09:36:28", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00050000", "bid": 46.4, "bid_size": 2.0, "ask": 51.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 48.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "CIFU261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 284.0, "iv": 6.8987, "open_interest": 0.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0258, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00051000", "bid": 47.4, "bid_size": 3.0, "ask": 52.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 49.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "CIFU261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 283.0, "iv": 6.9181, "open_interest": 0.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0252, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00052000", "bid": 48.4, "bid_size": 2.0, "ask": 53.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 50.795, "change": 0.0, "open": 0.0, "high": 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": "CIFU261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 284.0, "iv": 6.9738, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0236, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00055000", "bid": 51.4, "bid_size": 3.0, "ask": 56.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 53.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "CIFU261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 284.0, "iv": 7.0596, "open_interest": 17.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0212, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T14:40:45", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CIFU261218P00060000", "bid": 56.4, "bid_size": 2.0, "ask": 61.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 58.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "CIFU270319C00001000", "bid": 0.05, "bid_size": 147.0, "ask": 1.55, "ask_size": 422.0, "iv": 2.8013, "open_interest": 9.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.1596, "vega": 0.002, "theta": -0.0018, "rho": 0.001, "theo": 0.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-04T14:37:29", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CIFU270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 528.0, "iv": 3.6022, "open_interest": 8.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.162, "vega": 0.002, "theta": -0.0018, "rho": -0.002, "theo": 0.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T13:45:13", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CIFU270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 168.0, "iv": 2.6109, "open_interest": 25.0, "volume": 19.0, "delta": 0.7231, "gamma": 0.1844, "vega": 0.0026, "theta": -0.0026, "rho": 0.001, "theo": 0.5917, "change": -0.115, "open": 0.1, "high": 0.56, "low": 0.1, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T12:32:39", "percent_change": -17.037, "prev_day_close": 0.675000011920929}, {"option": "CIFU270319P00002000", "bid": 0.15, "bid_size": 115.0, "ask": 2.05, "ask_size": 418.0, "iv": 1.8681, "open_interest": 17.0, "volume": 0.0, "delta": -0.3137, "gamma": 0.1896, "vega": 0.0026, "theta": -0.0026, "rho": -0.0043, "theo": 1.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T09:37:06", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "CIFU270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 285.0, "iv": 2.6515, "open_interest": 436.0, "volume": 0.0, "delta": 0.6584, "gamma": 0.1872, "vega": 0.0028, "theta": -0.003, "rho": 0.0009, "theo": 0.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T15:46:51", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CIFU270319P00003000", "bid": 0.7, "bid_size": 117.0, "ask": 2.95, "ask_size": 100.0, "iv": 1.2456, "open_interest": 22.0, "volume": 0.0, "delta": -0.3811, "gamma": 0.1952, "vega": 0.0028, "theta": -0.0029, "rho": -0.0062, "theo": 2.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-27T15:42:51", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "CIFU270319C00004000", "bid": 0.2, "bid_size": 1.0, "ask": 1.0, "ask_size": 237.0, "iv": 3.353, "open_interest": 330.0, "volume": 2.0, "delta": 0.6131, "gamma": 0.1866, "vega": 0.0029, "theta": -0.0032, "rho": 0.0009, "theo": 0.4836, "change": -0.3, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:03:53", "percent_change": -54.5455, "prev_day_close": 0.550000011920929}, {"option": "CIFU270319P00004000", "bid": 1.65, "bid_size": 117.0, "ask": 4.0, "ask_size": 416.0, "iv": 1.5032, "open_interest": 25.0, "volume": 0.0, "delta": -0.4293, "gamma": 0.1974, "vega": 0.0028, "theta": -0.0031, "rho": -0.0077, "theo": 3.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.46, "last_trade_time": "2026-11-06T14:31:08", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "CIFU270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 237.0, "iv": 3.2667, "open_interest": 558.0, "volume": 0.0, "delta": 0.5781, "gamma": 0.185, "vega": 0.0029, "theta": -0.0034, "rho": 0.0008, "theo": 0.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-28T15:51:16", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CIFU270319P00005000", "bid": 2.6, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.4671, "gamma": 0.1987, "vega": 0.0029, "theta": -0.0032, "rho": -0.0091, "theo": 4.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-07-30T14:52:26", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "CIFU270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 163.0, "iv": 3.2374, "open_interest": 0.0, "volume": 0.0, "delta": 0.5497, "gamma": 0.183, "vega": 0.003, "theta": -0.0034, "rho": 0.0008, "theo": 0.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CIFU270319P00006000", "bid": 3.5, "bid_size": 3.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.4984, "gamma": 0.1995, "vega": 0.0029, "theta": -0.0032, "rho": -0.0103, "theo": 5.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-09T10:14:49", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "CIFU270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 196.0, "iv": 3.3547, "open_interest": 206.0, "volume": 0.0, "delta": 0.5259, "gamma": 0.1808, "vega": 0.003, "theta": -0.0035, "rho": 0.0008, "theo": 0.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T12:23:05", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CIFU270319P00007000", "bid": 3.3, "bid_size": 1.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5252, "gamma": 0.2002, "vega": 0.0029, "theta": -0.0032, "rho": -0.0115, "theo": 6.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "CIFU270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 163.0, "iv": 3.3684, "open_interest": 0.0, "volume": 0.0, "delta": 0.5054, "gamma": 0.1786, "vega": 0.003, "theta": -0.0036, "rho": 0.0008, "theo": 0.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-20T15:39:11", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CIFU270319P00008000", "bid": 5.5, "bid_size": 108.0, "ask": 7.7, "ask_size": 27.0, "iv": 0.0, "open_interest": 96.0, "volume": 0.0, "delta": -0.5486, "gamma": 0.2009, "vega": 0.0028, "theta": -0.0032, "rho": -0.0125, "theo": 7.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.86, "last_trade_time": "2026-10-13T09:45:37", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "CIFU270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 157.0, "iv": 3.4534, "open_interest": 11.0, "volume": 0.0, "delta": 0.4875, "gamma": 0.1764, "vega": 0.003, "theta": -0.0036, "rho": 0.0008, "theo": 0.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-07T15:19:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CIFU270319P00009000", "bid": 6.5, "bid_size": 82.0, "ask": 8.7, "ask_size": 25.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": -0.5696, "gamma": 0.2017, "vega": 0.0028, "theta": -0.0032, "rho": -0.0133, "theo": 8.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-09-29T10:43:07", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "CIFU270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 170.0, "iv": 3.5278, "open_interest": 32.0, "volume": 0.0, "delta": 0.4716, "gamma": 0.1743, "vega": 0.0029, "theta": -0.0036, "rho": 0.0007, "theo": 0.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-13T10:05:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CIFU270319P00010000", "bid": 7.5, "bid_size": 77.0, "ask": 9.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.5886, "gamma": 0.2026, "vega": 0.0028, "theta": -0.0031, "rho": -0.0141, "theo": 9.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-09-25T14:29:47", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "CIFU270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 184.0, "iv": 3.594, "open_interest": 148.0, "volume": 0.0, "delta": 0.4574, "gamma": 0.1722, "vega": 0.0029, "theta": -0.0036, "rho": 0.0007, "theo": 0.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-09-22T10:45:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CIFU270319P00011000", "bid": 8.5, "bid_size": 76.0, "ask": 10.7, "ask_size": 24.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": -0.6058, "gamma": 0.2034, "vega": 0.0027, "theta": -0.0031, "rho": -0.0149, "theo": 10.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-29T10:43:50", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CIFU270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 166.0, "iv": 3.569, "open_interest": 30.0, "volume": 0.0, "delta": 0.4445, "gamma": 0.1701, "vega": 0.0029, "theta": -0.0036, "rho": 0.0007, "theo": 0.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-02T15:49:56", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CIFU270319P00012000", "bid": 7.5, "bid_size": 2.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6218, "gamma": 0.2046, "vega": 0.0027, "theta": -0.0031, "rho": -0.0153, "theo": 10.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-09-02T13:11:47", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CIFU270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 162.0, "iv": 3.6229, "open_interest": 0.0, "volume": 0.0, "delta": 0.4328, "gamma": 0.1682, "vega": 0.0029, "theta": -0.0036, "rho": 0.0007, "theo": 0.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CIFU270319P00013000", "bid": 10.5, "bid_size": 71.0, "ask": 12.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.6367, "gamma": 0.2055, "vega": 0.0026, "theta": -0.003, "rho": -0.0158, "theo": 11.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.57, "last_trade_time": "2026-08-14T09:31:25", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "CIFU270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 166.0, "iv": 3.6723, "open_interest": 0.0, "volume": 0.0, "delta": 0.422, "gamma": 0.1663, "vega": 0.0029, "theta": -0.0036, "rho": 0.0007, "theo": 0.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CIFU270319P00014000", "bid": 9.7, "bid_size": 1.0, "ask": 14.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6506, "gamma": 0.2064, "vega": 0.0026, "theta": -0.003, "rho": -0.0162, "theo": 12.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "CIFU270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 163.0, "iv": 3.7176, "open_interest": 1.0, "volume": 0.0, "delta": 0.4121, "gamma": 0.1644, "vega": 0.0028, "theta": -0.0036, "rho": 0.0007, "theo": 0.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-13T13:41:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CIFU270319P00015000", "bid": 10.5, "bid_size": 2.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6637, "gamma": 0.2077, "vega": 0.0025, "theta": -0.0029, "rho": -0.0168, "theo": 13.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-08-14T15:39:41", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "CIFU270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 169.0, "iv": 3.7597, "open_interest": 101.0, "volume": 0.0, "delta": 0.4029, "gamma": 0.1627, "vega": 0.0028, "theta": -0.0036, "rho": 0.0006, "theo": 0.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T09:55:07", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CIFU270319P00016000", "bid": 11.5, "bid_size": 2.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6759, "gamma": 0.2086, "vega": 0.0025, "theta": -0.0029, "rho": -0.0172, "theo": 14.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "CIFU270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 167.0, "iv": 3.7988, "open_interest": 40.0, "volume": 0.0, "delta": 0.3944, "gamma": 0.161, "vega": 0.0028, "theta": -0.0036, "rho": 0.0006, "theo": 0.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-08T10:59:29", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CIFU270319P00017000", "bid": 12.8, "bid_size": 2.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6878, "gamma": 0.2105, "vega": 0.0024, "theta": -0.0028, "rho": -0.0176, "theo": 15.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "CIFU270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 155.0, "iv": 3.8353, "open_interest": 0.0, "volume": 0.0, "delta": 0.3864, "gamma": 0.1593, "vega": 0.0028, "theta": -0.0036, "rho": 0.0006, "theo": 0.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CIFU270319P00018000", "bid": 13.8, "bid_size": 3.0, "ask": 18.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6992, "gamma": 0.2129, "vega": 0.0024, "theta": -0.0028, "rho": -0.0177, "theo": 16.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "CIFU270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 175.0, "iv": 3.8696, "open_interest": 0.0, "volume": 0.0, "delta": 0.3789, "gamma": 0.1577, "vega": 0.0028, "theta": -0.0035, "rho": 0.0006, "theo": 0.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CIFU270319P00019000", "bid": 14.8, "bid_size": 3.0, "ask": 19.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7099, "gamma": 0.2147, "vega": 0.0023, "theta": -0.0027, "rho": -0.0175, "theo": 17.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "CIFU270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 172.0, "iv": 3.9019, "open_interest": 117.0, "volume": 0.0, "delta": 0.3719, "gamma": 0.1562, "vega": 0.0028, "theta": -0.0035, "rho": 0.0006, "theo": 0.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-02T14:07:08", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CIFU270319P00020000", "bid": 15.7, "bid_size": 1.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7202, "gamma": 0.216, "vega": 0.0023, "theta": -0.0027, "rho": -0.0179, "theo": 18.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "CIFU270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 158.0, "iv": 3.9324, "open_interest": 17.0, "volume": 0.0, "delta": 0.3652, "gamma": 0.1547, "vega": 0.0027, "theta": -0.0035, "rho": 0.0006, "theo": 0.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-09-15T12:32:28", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CIFU270319P00021000", "bid": 16.8, "bid_size": 3.0, "ask": 21.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7299, "gamma": 0.2171, "vega": 0.0022, "theta": -0.0026, "rho": -0.0179, "theo": 19.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-09-11T12:28:34", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "CIFU270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 174.0, "iv": 3.9613, "open_interest": 0.0, "volume": 0.0, "delta": 0.3589, "gamma": 0.1532, "vega": 0.0027, "theta": -0.0035, "rho": 0.0006, "theo": 0.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CIFU270319P00022000", "bid": 17.8, "bid_size": 3.0, "ask": 22.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7394, "gamma": 0.2182, "vega": 0.0022, "theta": -0.0025, "rho": -0.0182, "theo": 20.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "CIFU270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 156.0, "iv": 3.9888, "open_interest": 0.0, "volume": 0.0, "delta": 0.353, "gamma": 0.1519, "vega": 0.0027, "theta": -0.0035, "rho": 0.0006, "theo": 0.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CIFU270319P00023000", "bid": 18.9, "bid_size": 1.0, "ask": 23.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7488, "gamma": 0.2211, "vega": 0.0021, "theta": -0.0024, "rho": -0.0186, "theo": 21.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5499992370605}, {"option": "CIFU270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 146.0, "iv": 4.0149, "open_interest": 1.0, "volume": 0.0, "delta": 0.3473, "gamma": 0.1505, "vega": 0.0027, "theta": -0.0035, "rho": 0.0006, "theo": 0.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-10-02T13:18:03", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CIFU270319P00024000", "bid": 19.8, "bid_size": 3.0, "ask": 24.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7577, "gamma": 0.2237, "vega": 0.0021, "theta": -0.0024, "rho": -0.0187, "theo": 22.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "CIFU270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 147.0, "iv": 4.0398, "open_interest": 6.0, "volume": 0.0, "delta": 0.3419, "gamma": 0.1492, "vega": 0.0027, "theta": -0.0035, "rho": 0.0006, "theo": 0.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-29T15:37:16", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CIFU270319P00025000", "bid": 20.9, "bid_size": 1.0, "ask": 25.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7663, "gamma": 0.2257, "vega": 0.002, "theta": -0.0023, "rho": -0.0173, "theo": 23.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "CIFU270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 149.0, "iv": 4.0636, "open_interest": 5.0, "volume": 0.0, "delta": 0.3368, "gamma": 0.1479, "vega": 0.0026, "theta": -0.0034, "rho": 0.0006, "theo": 0.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:48:49", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CIFU270319P00026000", "bid": 21.6, "bid_size": 1.0, "ask": 26.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.775, "gamma": 0.2269, "vega": 0.0019, "theta": -0.0023, "rho": -0.0176, "theo": 24.8687, "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": 24.0}, {"option": "CIFU270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 156.0, "iv": 4.0864, "open_interest": 0.0, "volume": 0.0, "delta": 0.3319, "gamma": 0.1467, "vega": 0.0026, "theta": -0.0034, "rho": 0.0006, "theo": 0.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-10-08T12:20:15", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CIFU270319P00027000", "bid": 22.8, "bid_size": 3.0, "ask": 27.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7834, "gamma": 0.2281, "vega": 0.0019, "theta": -0.0023, "rho": -0.0178, "theo": 25.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "CIFU270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 150.0, "iv": 4.1082, "open_interest": 6.0, "volume": 0.0, "delta": 0.3272, "gamma": 0.1455, "vega": 0.0026, "theta": -0.0034, "rho": 0.0006, "theo": 0.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-13T12:56:37", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CIFU270319P00028000", "bid": 23.9, "bid_size": 1.0, "ask": 28.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7915, "gamma": 0.2297, "vega": 0.0018, "theta": -0.0023, "rho": -0.0176, "theo": 26.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5499992370605}, {"option": "CIFU270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 168.0, "iv": 4.1292, "open_interest": 2.0, "volume": 0.0, "delta": 0.3228, "gamma": 0.1443, "vega": 0.0026, "theta": -0.0034, "rho": 0.0006, "theo": 0.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-08T12:19:38", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CIFU270319P00029000", "bid": 24.7, "bid_size": 1.0, "ask": 29.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7996, "gamma": 0.2331, "vega": 0.0018, "theta": -0.0023, "rho": -0.017, "theo": 27.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "CIFU270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 152.0, "iv": 4.1494, "open_interest": 0.0, "volume": 0.0, "delta": 0.3185, "gamma": 0.1432, "vega": 0.0026, "theta": -0.0034, "rho": 0.0005, "theo": 0.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-29T15:49:59", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CIFU270319P00030000", "bid": 25.8, "bid_size": 1.0, "ask": 30.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8073, "gamma": 0.2356, "vega": 0.0017, "theta": -0.0023, "rho": -0.0171, "theo": 28.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "CIFU270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 168.0, "iv": 4.1689, "open_interest": 4.0, "volume": 0.0, "delta": 0.3143, "gamma": 0.1421, "vega": 0.0026, "theta": -0.0034, "rho": 0.0005, "theo": 0.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-09-18T14:46:47", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CIFU270319P00031000", "bid": 26.7, "bid_size": 1.0, "ask": 31.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8147, "gamma": 0.2379, "vega": 0.0017, "theta": -0.0022, "rho": -0.0175, "theo": 29.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5499992370606}, {"option": "CIFU270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 167.0, "iv": 4.1876, "open_interest": 0.0, "volume": 0.0, "delta": 0.3103, "gamma": 0.141, "vega": 0.0026, "theta": -0.0034, "rho": 0.0005, "theo": 0.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-09-16T12:46:14", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CIFU270319P00032000", "bid": 27.8, "bid_size": 1.0, "ask": 32.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.2401, "vega": 0.0016, "theta": -0.0022, "rho": -0.0172, "theo": 30.8402, "change": 0.0, "open": 0.0, "high": 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": "CIFU270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 158.0, "iv": 4.2057, "open_interest": 3.0, "volume": 0.0, "delta": 0.3065, "gamma": 0.14, "vega": 0.0025, "theta": -0.0033, "rho": 0.0005, "theo": 0.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-09-14T15:35:31", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CIFU270319P00033000", "bid": 28.8, "bid_size": 1.0, "ask": 33.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8287, "gamma": 0.2415, "vega": 0.0016, "theta": -0.0021, "rho": -0.0168, "theo": 31.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "CIFU270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 168.0, "iv": 4.2232, "open_interest": 1.0, "volume": 0.0, "delta": 0.3028, "gamma": 0.1389, "vega": 0.0025, "theta": -0.0033, "rho": 0.0005, "theo": 0.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-09-09T14:00:09", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CIFU270319P00034000", "bid": 29.7, "bid_size": 2.0, "ask": 34.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8354, "gamma": 0.2418, "vega": 0.0014, "theta": -0.0021, "rho": -0.0155, "theo": 32.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "CIFU270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 158.0, "iv": 4.2401, "open_interest": 12.0, "volume": 0.0, "delta": 0.2993, "gamma": 0.1379, "vega": 0.0025, "theta": -0.0033, "rho": 0.0005, "theo": 0.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T14:43:18", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CIFU270319P00035000", "bid": 30.8, "bid_size": 1.0, "ask": 35.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8424, "gamma": 0.2426, "vega": 0.0014, "theta": -0.0021, "rho": -0.0157, "theo": 33.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "CIFU270617C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 373.0, "iv": 2.0475, "open_interest": 6.0, "volume": 3.0, "delta": 0.924, "gamma": 0.0882, "vega": 0.002, "theta": -0.001, "rho": 0.0011, "theo": 0.9235, "change": 0.4, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T09:47:12", "percent_change": 88.8889, "prev_day_close": 0.450000006705523}, {"option": "CIFU270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 553.0, "iv": 4.6226, "open_interest": 3.0, "volume": 0.0, "delta": -0.1335, "gamma": 0.091, "vega": 0.0021, "theta": -0.0011, "rho": -0.0036, "theo": 0.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-10-21T13:46:27", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CIFU270617C00002000", "bid": 0.2, "bid_size": 1.0, "ask": 1.45, "ask_size": 425.0, "iv": 2.744, "open_interest": 8.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.1185, "vega": 0.0028, "theta": -0.0015, "rho": 0.0013, "theo": 0.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:39:34", "percent_change": 0.0, "prev_day_close": 1.04999998956919}, {"option": "CIFU270617P00002000", "bid": 0.05, "bid_size": 1.0, "ask": 2.9, "ask_size": 1.0, "iv": 2.0478, "open_interest": 0.0, "volume": 0.0, "delta": -0.219, "gamma": 0.1252, "vega": 0.0028, "theta": -0.0015, "rho": -0.0069, "theo": 1.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999995306134}, {"option": "CIFU270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 427.0, "iv": 2.7728, "open_interest": 1.0, "volume": 0.0, "delta": 0.7879, "gamma": 0.132, "vega": 0.0032, "theta": -0.0018, "rho": 0.0013, "theo": 0.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T11:12:49", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CIFU270617P00003000", "bid": 0.8, "bid_size": 1.0, "ask": 3.7, "ask_size": 1.0, "iv": 1.8507, "open_interest": 0.0, "volume": 0.0, "delta": -0.2774, "gamma": 0.143, "vega": 0.0032, "theta": -0.0016, "rho": -0.0098, "theo": 2.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "CIFU270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 430.0, "iv": 2.6598, "open_interest": 0.0, "volume": 0.0, "delta": 0.7463, "gamma": 0.14, "vega": 0.0034, "theta": -0.002, "rho": 0.0013, "theo": 0.6708, "change": 0.0, "open": 0.0, "high": 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": "CIFU270617P00004000", "bid": 1.0, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.3233, "gamma": 0.1552, "vega": 0.0034, "theta": -0.0017, "rho": -0.0122, "theo": 3.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-10-27T13:14:55", "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "CIFU270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 24.0, "iv": 2.2657, "open_interest": 0.0, "volume": 0.0, "delta": 0.7126, "gamma": 0.1451, "vega": 0.0036, "theta": -0.0021, "rho": 0.0013, "theo": 0.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T12:28:41", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CIFU270617P00005000", "bid": 1.95, "bid_size": 1.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.3614, "gamma": 0.1647, "vega": 0.0035, "theta": -0.0016, "rho": -0.0144, "theo": 4.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "CIFU270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 446.0, "iv": 3.2832, "open_interest": 2.0, "volume": 0.0, "delta": 0.6842, "gamma": 0.1485, "vega": 0.0037, "theta": -0.0022, "rho": 0.0013, "theo": 0.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T14:11:27", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CIFU270617P00006000", "bid": 2.9, "bid_size": 1.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.3945, "gamma": 0.1726, "vega": 0.0036, "theta": -0.0016, "rho": -0.0162, "theo": 5.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "CIFU270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 440.0, "iv": 3.3701, "open_interest": 3.0, "volume": 0.0, "delta": 0.6597, "gamma": 0.1509, "vega": 0.0038, "theta": -0.0023, "rho": 0.0013, "theo": 0.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-10-26T11:46:50", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CIFU270617P00007000", "bid": 4.6, "bid_size": 3.0, "ask": 8.4, "ask_size": 1.0, "iv": 1.9454, "open_interest": 5.0, "volume": 0.0, "delta": -0.4236, "gamma": 0.1795, "vega": 0.0036, "theta": -0.0015, "rho": -0.0179, "theo": 6.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-10-15T12:39:15", "percent_change": 0.0, "prev_day_close": 5.70000004768372}], "symbol": "CIFU", "security_type": "stock", "exchange_id": 3, "current_price": 1.2169, "price_change": 0.08, "price_change_percent": 7.1429, "bid": 1.2, "ask": 1.23, "bid_size": 15700, "ask_size": 10200, "open": 1.09, "high": 1.3, "low": 1.0, "close": 1.2, "prev_day_close": 1.12, "volume": 4107454, "iv30": 214.319, "iv30_change": 3.811, "iv30_change_percent": 1.8104, "seqno": 10409093927, "last_trade_time": "2026-11-09T15:59:50", "tick": "up"}, "symbol": "CIFU"}