[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CIFR":3,"homepage-market-summary":31,"stock-options-CIFR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CIFR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Cipher Digital Inc. Common Stock","Nasdaq",null,"FINANCE SERVICES","Cipher Digital Inc is focused on high-performance computing (HPC) data center development and operations. It is engaged in developing and operating data centers designed for HPC workloads. Its operations include managing power assets and capital allocation in response to market conditions and demand for AI-related computing capacity.","66","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},15.71,15.9,16.42,15.35,15.46,0.25,1.62,30083635.484681,124805,15.8521,30.14,11.72,32599087.05220156,21.7,1495,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,124,129,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":21,"price":123,"is_up":40},"Consumer Staples","XLP",80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":247,"updated_at":1199,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",1.2,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},25704,71655,0.33,[185,186,191,195,199,203,207,211,215,219,223,227,231,235,239,243],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":192,"label":192,"type":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",21,"261023",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",28,"261030",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",35,"261106",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",42,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",49,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-12-18",77,"261218",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",105,"270115",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-03-19",168,"270319",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-12-17",441,"271217",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2028-01-21",476,"280121",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2028-03-17",532,"280317",{"date":236,"label":236,"type":188,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2028-06-16",623,"280616",{"date":240,"label":240,"type":188,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2028-12-15",805,"281215",{"date":244,"label":244,"type":188,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2029-01-19",840,"290119",[248,264,282,301,322,342,364,387,414,440,465,493,520,548,576,603,630,657,684,708,734,759,783,805,828,852,873,895,914,933,952,971,988,1006,1024,1043,1060,1076,1095,1112,1128,1144,1161,1176,1187],{"strike":249,"call":250,"put":260,"callItm":40,"putItm":14,"isAtm":14},5,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":183,"changePercent":9,"volume":255,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":47,"gamma":258,"theta":258,"vega":258,"rho":259,"in_the_money":40},"CIFR  261009C00005000",10.25,10.85,10.6,3,4,1.3755,0,0.000941,{"contract_symbol":261,"symbol":261,"bid":258,"ask":262,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":263,"implied_volatility":263,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CIFR  261009P00005000",0.02,0.9939,{"strike":265,"call":266,"put":276,"callItm":40,"putItm":14,"isAtm":14},8,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":270,"change":258,"changePercent":9,"volume":258,"openInterest":47,"open_interest":47,"iv":257,"implied_volatility":257,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":40},"CIFR  261009C00008000",7.25,7.85,9.35,0.999877,0.000162,-0.000103,0.00001,0.001505,{"contract_symbol":277,"symbol":277,"bid":258,"ask":278,"last":279,"change":258,"changePercent":9,"volume":258,"openInterest":280,"open_interest":280,"iv":263,"implied_volatility":263,"delta":258,"gamma":281,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CIFR  261009P00008000",0.42,0.01,10,0.000001,{"strike":283,"call":284,"put":294,"callItm":40,"putItm":14,"isAtm":14},9,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":258,"changePercent":9,"volume":258,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":40},"CIFR  261009C00009000",6.2,6.85,7.88,0.998829,0.001313,-0.000838,0.000084,0.00169,{"contract_symbol":295,"symbol":295,"bid":258,"ask":296,"last":279,"change":258,"changePercent":9,"volume":258,"openInterest":255,"open_interest":255,"iv":263,"implied_volatility":263,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":258,"in_the_money":14},"CIFR  261009P00009000",0.08,-0.000017,0.000034,-0.000011,0.000002,{"strike":280,"call":302,"put":314,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":306,"change":307,"changePercent":9,"volume":47,"openInterest":308,"open_interest":308,"iv":257,"implied_volatility":257,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":40},"CIFR  261009C00010000",5.45,5.9,5.69,0.19,11,0.993519,0.006145,-0.003923,0.000392,0.001862,{"contract_symbol":315,"symbol":315,"bid":258,"ask":262,"last":279,"change":258,"changePercent":9,"volume":258,"openInterest":316,"open_interest":316,"iv":263,"implied_volatility":263,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":14},"CIFR  261009P00010000",104,-0.000367,0.000624,-0.000208,0.000029,-0.000001,{"strike":308,"call":323,"put":335,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":327,"change":328,"changePercent":9,"volume":47,"openInterest":329,"open_interest":329,"iv":257,"implied_volatility":257,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":40},"CIFR  261009C00011000",4.3,5.6,4.69,-0.1,6,0.976132,0.018975,-0.012114,0.001211,0.001994,{"contract_symbol":336,"symbol":336,"bid":258,"ask":278,"last":279,"change":258,"changePercent":9,"volume":258,"openInterest":337,"open_interest":337,"iv":263,"implied_volatility":263,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":299,"in_the_money":14},"CIFR  261009P00011000",44,-0.003711,0.005174,-0.001725,0.000239,{"strike":343,"call":344,"put":354,"callItm":40,"putItm":14,"isAtm":14},11.5,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":348,"change":47,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":257,"implied_volatility":257,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":40},"CIFR  261009C00011500",3.05,5.1,4.5,0.959432,0.029422,-0.018784,0.001877,0.002035,{"contract_symbol":355,"symbol":355,"bid":258,"ask":356,"last":357,"change":258,"changePercent":9,"volume":258,"openInterest":358,"open_interest":358,"iv":263,"implied_volatility":263,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":14},"CIFR  261009P00011500",0.62,0.2,13,-0.009354,0.011744,-0.003915,0.000541,-0.000029,{"strike":365,"call":366,"put":378,"callItm":40,"putItm":14,"isAtm":14},12,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":370,"change":371,"changePercent":9,"volume":177,"openInterest":372,"open_interest":372,"iv":257,"implied_volatility":257,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":40},"CIFR  261009C00012000",2.95,4.75,3.72,0.24,2,0.935568,0.042508,-0.027138,0.002712,0.002051,{"contract_symbol":379,"symbol":379,"bid":258,"ask":380,"last":108,"change":258,"changePercent":9,"volume":258,"openInterest":381,"open_interest":381,"iv":263,"implied_volatility":263,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":14},"CIFR  261009P00012000",0.26,27,-0.020716,0.023302,-0.007768,0.001074,-0.000064,{"strike":388,"call":389,"put":402,"callItm":40,"putItm":14,"isAtm":14},12.5,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":394,"changePercent":9,"volume":47,"openInterest":395,"open_interest":395,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":40},"CIFR  261009C00012500",2.61,4.4,3.15,0.61,40,1.2566,0.920496,0.054673,-0.02913,0.003187,0.002098,{"contract_symbol":403,"symbol":403,"bid":258,"ask":404,"last":262,"change":405,"changePercent":9,"volume":406,"openInterest":407,"open_interest":407,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":14},"CIFR  261009P00012500",0.03,-0.03,86,434,0.8889,-0.026791,0.032348,-0.008624,0.001334,-0.000083,{"strike":358,"call":415,"put":427,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":419,"change":68,"changePercent":9,"volume":249,"openInterest":420,"open_interest":420,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":40},"CIFR  261009C00013000",2.33,3.65,3.21,23,1.1294,0.902413,0.070867,-0.030503,0.003713,0.002136,{"contract_symbol":428,"symbol":428,"bid":262,"ask":429,"last":430,"change":431,"changePercent":9,"volume":432,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":14},"CIFR  261009P00013000",0.14,0.04,-0.06,138,12800,0.8022,-0.03838,0.048225,-0.010472,0.001795,-0.000119,{"strike":441,"call":442,"put":453,"callItm":40,"putItm":14,"isAtm":40},13.5,{"contract_symbol":443,"symbol":443,"bid":22,"ask":444,"last":445,"change":380,"changePercent":9,"volume":249,"openInterest":446,"open_interest":446,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":40},"CIFR  261009C00013500",2.97,2.16,18,0.9944,0.879977,0.093411,-0.031169,0.004309,0.002161,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":108,"change":328,"changePercent":9,"volume":457,"openInterest":458,"open_interest":458,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":14},"CIFR  261009P00013500",0.05,0.1,98,576,0.7659,-0.068184,0.079765,-0.015787,0.002834,-0.000211,{"strike":189,"call":466,"put":479,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":470,"change":471,"changePercent":9,"volume":280,"openInterest":472,"open_interest":472,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":40},"CIFR  261009C00014000",1.29,2.22,1.65,-0.17,251,0.88,0.84368,0.126431,-0.033035,0.005161,0.002142,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":483,"change":484,"changePercent":9,"volume":485,"openInterest":486,"open_interest":486,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":14},"CIFR  261009P00014000",0.07,0.16,0.12,-0.09,321,1134,0.7575,-0.124084,0.125529,-0.024304,0.004411,-0.000386,{"strike":494,"call":495,"put":507,"callItm":40,"putItm":14,"isAtm":40},14.5,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":499,"change":307,"changePercent":9,"volume":500,"openInterest":67,"open_interest":67,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":40},"CIFR  261009C00014500",1.37,1.9,1.42,51,0.8496,0.770482,0.165734,-0.040372,0.006532,0.002002,{"contract_symbol":508,"symbol":508,"bid":357,"ask":509,"last":510,"change":511,"changePercent":9,"volume":512,"openInterest":513,"open_interest":513,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":14},"CIFR  261009P00014500",0.23,0.22,-0.22,874,1074,0.8076,-0.219748,0.170107,-0.03744,0.006373,-0.000693,{"strike":521,"call":522,"put":535,"callItm":40,"putItm":14,"isAtm":40},15,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":526,"change":430,"changePercent":9,"volume":527,"openInterest":528,"open_interest":528,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":40},"CIFR  261009C00015000",0.89,1.55,1.09,283,1230,0.8482,0.673703,0.197336,-0.047904,0.007765,0.001781,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":147,"change":539,"changePercent":9,"volume":540,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":14},"CIFR  261009P00015000",0.37,0.43,-0.28,1187,1928,0.8304,-0.323711,0.200912,-0.046746,0.007739,-0.001032,{"strike":549,"call":550,"put":562,"callItm":40,"putItm":14,"isAtm":40},15.5,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":552,"change":404,"changePercent":9,"volume":554,"openInterest":555,"open_interest":555,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":40},"CIFR  261009C00015500",0.8,0.83,774,868,0.8317,0.567265,0.219539,-0.05124,0.00847,0.001523,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":566,"change":567,"changePercent":9,"volume":568,"openInterest":569,"open_interest":569,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":14},"CIFR  261009P00015500",0.55,0.63,0.57,-0.31,853,5661,0.8006,-0.431857,0.227985,-0.049305,0.008467,-0.001387,{"strike":577,"call":578,"put":590,"callItm":14,"putItm":40,"isAtm":40},16,{"contract_symbol":579,"symbol":579,"bid":566,"ask":580,"last":581,"change":404,"changePercent":9,"volume":582,"openInterest":583,"open_interest":583,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":14},"CIFR  261009C00016000",0.6,0.58,1678,3030,0.8191,0.455309,0.224712,-0.050873,0.008539,0.001238,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":473,"change":594,"changePercent":9,"volume":595,"openInterest":596,"open_interest":596,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":40},"CIFR  261009P00016000",0.82,0.95,-0.23,785,6157,0.8475,-0.541683,0.217367,-0.052679,0.008546,-0.001769,{"strike":604,"call":605,"put":617,"callItm":14,"putItm":40,"isAtm":40},16.5,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":538,"change":279,"changePercent":9,"volume":609,"openInterest":610,"open_interest":610,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":14},"CIFR  261009C00016500",0.39,0.5,1210,1884,0.8437,0.355134,0.20489,-0.049219,0.00802,0.000972,{"contract_symbol":618,"symbol":618,"bid":118,"ask":619,"last":620,"change":621,"changePercent":9,"volume":622,"openInterest":623,"open_interest":623,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":40},"CIFR  261009P00016500",1.47,1.27,-0.35,170,881,0.8866,-0.636002,0.196652,-0.052163,0.008088,-0.002114,{"strike":631,"call":632,"put":644,"callItm":14,"putItm":40,"isAtm":40},17,{"contract_symbol":633,"symbol":633,"bid":380,"ask":634,"last":635,"change":113,"changePercent":9,"volume":636,"openInterest":637,"open_interest":637,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":14},"CIFR  261009C00017000",0.3,0.31,1909,3476,0.8445,0.264754,0.179997,-0.043314,0.007051,0.00073,{"contract_symbol":645,"symbol":645,"bid":468,"ask":646,"last":647,"change":648,"changePercent":9,"volume":649,"openInterest":650,"open_interest":650,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":40},"CIFR  261009P00017000",1.99,1.58,-0.41,1718,1271,1.0013,-0.695141,0.162392,-0.054935,0.007543,-0.002372,{"strike":658,"call":659,"put":670,"callItm":14,"putItm":40,"isAtm":40},17.5,{"contract_symbol":660,"symbol":660,"bid":307,"ask":661,"last":357,"change":113,"changePercent":9,"volume":662,"openInterest":663,"open_interest":663,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":14},"CIFR  261009C00017500",0.27,665,624,0.8653,0.196281,0.148523,-0.037526,0.005962,0.000544,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":674,"change":675,"changePercent":9,"volume":676,"openInterest":677,"open_interest":677,"iv":678,"implied_volatility":678,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":40},"CIFR  261009P00017500",1.87,2.3,2.09,-0.33,88,766,1.1185,-0.735872,0.13574,-0.057298,0.007043,-0.00258,{"strike":446,"call":685,"put":696,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":686,"symbol":686,"bid":687,"ask":429,"last":687,"change":113,"changePercent":9,"volume":688,"openInterest":689,"open_interest":689,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":14},"CIFR  261009C00018000",0.13,2442,3413,0.8852,0.143414,0.118668,-0.031374,0.004873,0.000399,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":700,"change":539,"changePercent":9,"volume":365,"openInterest":701,"open_interest":701,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":40},"CIFR  261009P00018000",2.39,2.93,2.56,865,1.2168,-0.768986,0.116147,-0.058028,0.006556,-0.002766,{"strike":709,"call":710,"put":721,"callItm":14,"putItm":40,"isAtm":14},18.5,{"contract_symbol":711,"symbol":711,"bid":712,"ask":456,"last":456,"change":113,"changePercent":9,"volume":713,"openInterest":714,"open_interest":714,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":14},"CIFR  261009C00018500",0.09,1726,610,0.9112,0.105587,0.093027,-0.026063,0.003932,0.000294,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":725,"change":726,"changePercent":9,"volume":255,"openInterest":727,"open_interest":727,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":40},"CIFR  261009P00018500",2.69,3.35,2.45,-0.82,804,1.299,-0.797247,0.10089,-0.057443,0.006079,-0.002938,{"strike":735,"call":736,"put":746,"callItm":14,"putItm":40,"isAtm":14},19,{"contract_symbol":737,"symbol":737,"bid":108,"ask":296,"last":481,"change":405,"changePercent":9,"volume":738,"openInterest":739,"open_interest":739,"iv":740,"implied_volatility":740,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":14},"CIFR  261009C00019000",2768,2537,0.9317,0.07654,0.071644,-0.020984,0.003096,0.000214,{"contract_symbol":747,"symbol":747,"bid":748,"ask":749,"last":750,"change":751,"changePercent":9,"volume":249,"openInterest":752,"open_interest":752,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":40},"CIFR  261009P00019000",3.3,3.8,3.56,-0.42,747,1.3664,-0.822259,0.088454,-0.055728,0.005607,-0.0031,{"strike":760,"call":761,"put":771,"callItm":14,"putItm":40,"isAtm":14},19.5,{"contract_symbol":762,"symbol":762,"bid":404,"ask":455,"last":108,"change":279,"changePercent":9,"volume":763,"openInterest":764,"open_interest":764,"iv":765,"implied_volatility":765,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":14},"CIFR  261009C00019500",386,822,0.9309,0.051188,0.052411,-0.015325,0.002263,0.000144,{"contract_symbol":772,"symbol":772,"bid":773,"ask":774,"last":775,"change":471,"changePercent":9,"volume":47,"openInterest":776,"open_interest":776,"iv":777,"implied_volatility":777,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":40},"CIFR  261009P00019500",3.6,4.85,4.08,128,1.4198,-0.845053,0.077905,-0.052992,0.005131,-0.003255,{"strike":784,"call":785,"put":795,"callItm":14,"putItm":40,"isAtm":14},20,{"contract_symbol":786,"symbol":786,"bid":262,"ask":455,"last":430,"change":279,"changePercent":9,"volume":787,"openInterest":788,"open_interest":788,"iv":789,"implied_volatility":789,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":14},"CIFR  261009C00020000",5048,10267,0.9453,0.035791,0.038653,-0.011656,0.001695,0.000101,{"contract_symbol":796,"symbol":796,"bid":797,"ask":369,"last":798,"change":258,"changePercent":9,"volume":47,"openInterest":457,"open_interest":457,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":40},"CIFR  261009P00020000",4.15,4.54,1.4591,-0.86635,0.068615,-0.049289,0.004644,-0.003406,{"strike":806,"call":807,"put":818,"callItm":14,"putItm":40,"isAtm":14},20.5,{"contract_symbol":808,"symbol":808,"bid":262,"ask":456,"last":279,"change":809,"changePercent":9,"volume":810,"openInterest":811,"open_interest":811,"iv":812,"implied_volatility":812,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":14},"CIFR  261009C00020500",-0.02,165,363,1.0004,0.030389,0.031917,-0.010779,0.001481,0.000085,{"contract_symbol":819,"symbol":819,"bid":749,"ask":820,"last":821,"change":258,"changePercent":9,"volume":258,"openInterest":329,"open_interest":329,"iv":822,"implied_volatility":822,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":40},"CIFR  261009P00020500",5.3,3.78,1.4833,-0.886711,0.060111,-0.044627,0.004136,-0.003554,{"strike":193,"call":829,"put":839,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":830,"symbol":830,"bid":279,"ask":296,"last":262,"change":258,"changePercent":9,"volume":831,"openInterest":832,"open_interest":832,"iv":833,"implied_volatility":833,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":838,"in_the_money":14},"CIFR  261009C00021000",83,350,1.0617,0.027171,0.027401,-0.010423,0.00135,0.000076,{"contract_symbol":840,"symbol":840,"bid":369,"ask":841,"last":842,"change":843,"changePercent":9,"volume":844,"openInterest":845,"open_interest":845,"iv":846,"implied_volatility":846,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":40},"CIFR  261009P00021000",5.65,5.08,0.87,54,143,1.4904,-0.906632,0.051983,-0.038965,0.003594,-0.003701,{"strike":853,"call":854,"put":863,"callItm":14,"putItm":40,"isAtm":14},21.5,{"contract_symbol":855,"symbol":855,"bid":258,"ask":430,"last":262,"change":258,"changePercent":9,"volume":631,"openInterest":856,"open_interest":856,"iv":857,"implied_volatility":857,"delta":858,"gamma":859,"theta":860,"vega":861,"rho":862,"in_the_money":14},"CIFR  261009C00021500",3074,1.1203,0.024491,0.023807,-0.010083,0.001237,0.000068,{"contract_symbol":864,"symbol":864,"bid":841,"ask":865,"last":866,"change":258,"changePercent":9,"volume":258,"openInterest":280,"open_interest":280,"iv":867,"implied_volatility":867,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":872,"in_the_money":40},"CIFR  261009P00021500",6.25,5.19,1.4762,-0.926634,0.043779,-0.032192,0.002998,-0.003848,{"strike":874,"call":875,"put":884,"callItm":14,"putItm":40,"isAtm":14},22,{"contract_symbol":876,"symbol":876,"bid":258,"ask":296,"last":262,"change":405,"changePercent":9,"volume":283,"openInterest":877,"open_interest":877,"iv":878,"implied_volatility":878,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":883,"in_the_money":14},"CIFR  261009C00022000",520,1.1811,0.022681,0.02117,-0.009964,0.00116,0.000063,{"contract_symbol":885,"symbol":885,"bid":886,"ask":887,"last":888,"change":258,"changePercent":9,"volume":258,"openInterest":255,"open_interest":255,"iv":889,"implied_volatility":889,"delta":890,"gamma":891,"theta":892,"vega":893,"rho":894,"in_the_money":40},"CIFR  261009P00022000",5.4,6.9,5.13,1.4311,-0.947417,0.034828,-0.024069,0.002312,-0.003997,{"strike":896,"call":897,"put":905,"callItm":14,"putItm":40,"isAtm":14},22.5,{"contract_symbol":898,"symbol":898,"bid":258,"ask":481,"last":279,"change":809,"changePercent":9,"volume":308,"openInterest":899,"open_interest":899,"iv":878,"implied_volatility":878,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":14},"CIFR  261009C00022500",101,0.016178,0.015885,-0.007477,0.00087,0.000045,{"contract_symbol":906,"symbol":906,"bid":907,"ask":908,"last":97,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":889,"implied_volatility":889,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":40},"CIFR  261009P00022500",5.85,7.45,-0.95861,0.028743,-0.019864,0.001908,-0.004121,{"strike":420,"call":915,"put":923,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":916,"symbol":916,"bid":258,"ask":357,"last":262,"change":809,"changePercent":9,"volume":47,"openInterest":917,"open_interest":917,"iv":878,"implied_volatility":878,"delta":918,"gamma":919,"theta":920,"vega":921,"rho":922,"in_the_money":14},"CIFR  261009C00023000",447,0.011434,0.011774,-0.005542,0.000645,0.000032,{"contract_symbol":924,"symbol":924,"bid":925,"ask":926,"last":927,"change":258,"changePercent":9,"volume":258,"openInterest":47,"open_interest":47,"iv":889,"implied_volatility":889,"delta":928,"gamma":929,"theta":930,"vega":931,"rho":932,"in_the_money":40},"CIFR  261009P00023000",6.4,7.9,6.48,-0.967607,0.023522,-0.016255,0.001562,-0.00424,{"strike":934,"call":935,"put":944,"callItm":14,"putItm":40,"isAtm":14},23.5,{"contract_symbol":936,"symbol":936,"bid":258,"ask":937,"last":108,"change":258,"changePercent":9,"volume":258,"openInterest":938,"open_interest":938,"iv":878,"implied_volatility":878,"delta":939,"gamma":940,"theta":941,"vega":942,"rho":943,"in_the_money":14},"CIFR  261009C00023500",0.75,166,0.008012,0.008628,-0.004061,0.000473,0.000022,{"contract_symbol":945,"symbol":945,"bid":887,"ask":946,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":889,"implied_volatility":889,"delta":947,"gamma":948,"theta":949,"vega":950,"rho":951,"in_the_money":40},"CIFR  261009P00023500",8.8,-0.974783,0.019099,-0.013199,0.001268,-0.004353,{"strike":953,"call":954,"put":962,"callItm":14,"putItm":40,"isAtm":14},24,{"contract_symbol":955,"symbol":955,"bid":258,"ask":296,"last":279,"change":809,"changePercent":9,"volume":395,"openInterest":956,"open_interest":956,"iv":878,"implied_volatility":878,"delta":957,"gamma":958,"theta":959,"vega":960,"rho":961,"in_the_money":14},"CIFR  261009C00024000",574,0.005569,0.006257,-0.002945,0.000343,0.000016,{"contract_symbol":963,"symbol":963,"bid":964,"ask":965,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":889,"implied_volatility":889,"delta":966,"gamma":967,"theta":968,"vega":969,"rho":970,"in_the_money":40},"CIFR  261009P00024000",7.7,8.85,-0.980468,0.015396,-0.01064,0.001022,-0.004463,{"strike":972,"call":973,"put":980,"callItm":14,"putItm":40,"isAtm":14},24.5,{"contract_symbol":974,"symbol":974,"bid":258,"ask":593,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":878,"implied_volatility":878,"delta":975,"gamma":976,"theta":977,"vega":978,"rho":979,"in_the_money":14},"CIFR  261009C00024500",0.003843,0.004493,-0.002115,0.000246,0.000011,{"contract_symbol":981,"symbol":981,"bid":964,"ask":982,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":889,"implied_volatility":889,"delta":983,"gamma":984,"theta":985,"vega":986,"rho":987,"in_the_money":40},"CIFR  261009P00024500",9.8,-0.984941,0.012328,-0.00852,0.000818,-0.004569,{"strike":67,"call":989,"put":997,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":990,"symbol":990,"bid":258,"ask":296,"last":455,"change":258,"changePercent":9,"volume":265,"openInterest":991,"open_interest":991,"iv":878,"implied_volatility":878,"delta":992,"gamma":993,"theta":994,"vega":995,"rho":996,"in_the_money":14},"CIFR  261009C00025000",372,0.002633,0.003198,-0.001505,0.000175,0.000007,{"contract_symbol":998,"symbol":998,"bid":999,"ask":1000,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":889,"implied_volatility":889,"delta":1001,"gamma":1002,"theta":1003,"vega":1004,"rho":1005,"in_the_money":40},"CIFR  261009P00025000",8.4,10.05,-0.98844,0.00981,-0.00678,0.000651,-0.004673,{"strike":1007,"call":1008,"put":1016,"callItm":14,"putItm":40,"isAtm":14},25.5,{"contract_symbol":1009,"symbol":1009,"bid":258,"ask":1010,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":878,"implied_volatility":878,"delta":1011,"gamma":1012,"theta":1013,"vega":1014,"rho":1015,"in_the_money":14},"CIFR  261009C00025500",1.35,0.001793,0.002257,-0.001062,0.000124,0.000005,{"contract_symbol":1017,"symbol":1017,"bid":965,"ask":1018,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":889,"implied_volatility":889,"delta":1019,"gamma":1020,"theta":1021,"vega":1022,"rho":1023,"in_the_money":40},"CIFR  261009P00025500",10.35,-0.991161,0.007762,-0.005364,0.000515,-0.004775,{"strike":1025,"call":1026,"put":1034,"callItm":14,"putItm":40,"isAtm":14},26,{"contract_symbol":1027,"symbol":1027,"bid":258,"ask":712,"last":430,"change":113,"changePercent":9,"volume":47,"openInterest":1028,"open_interest":1028,"iv":878,"implied_volatility":878,"delta":1029,"gamma":1030,"theta":1031,"vega":1032,"rho":1033,"in_the_money":14},"CIFR  261009C00026000",200,0.001213,0.00158,-0.000744,0.000087,0.000003,{"contract_symbol":1035,"symbol":1035,"bid":270,"ask":1036,"last":1037,"change":258,"changePercent":9,"volume":258,"openInterest":47,"open_interest":47,"iv":889,"implied_volatility":889,"delta":1038,"gamma":1039,"theta":1040,"vega":1041,"rho":1042,"in_the_money":40},"CIFR  261009P00026000",11.05,7.4,-0.993267,0.006109,-0.004222,0.000406,-0.004875,{"strike":1044,"call":1045,"put":1051,"callItm":14,"putItm":40,"isAtm":14},26.5,{"contract_symbol":1046,"symbol":1046,"bid":258,"ask":620,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":878,"implied_volatility":878,"delta":1047,"gamma":1048,"theta":1049,"vega":1050,"rho":300,"in_the_money":14},"CIFR  261009C00026500",0.000817,0.001099,-0.000517,0.00006,{"contract_symbol":1052,"symbol":1052,"bid":1053,"ask":1054,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":889,"implied_volatility":889,"delta":1055,"gamma":1056,"theta":1057,"vega":1058,"rho":1059,"in_the_money":40},"CIFR  261009P00026500",9.85,11.75,-0.994889,0.004784,-0.003306,0.000318,-0.004973,{"strike":381,"call":1061,"put":1068,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1062,"symbol":1062,"bid":258,"ask":455,"last":307,"change":258,"changePercent":9,"volume":258,"openInterest":1063,"open_interest":1063,"iv":878,"implied_volatility":878,"delta":1064,"gamma":1065,"theta":1066,"vega":1067,"rho":300,"in_the_money":14},"CIFR  261009C00027000",312,0.000547,0.000759,-0.000357,0.000042,{"contract_symbol":1069,"symbol":1069,"bid":252,"ask":1070,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":889,"implied_volatility":889,"delta":1071,"gamma":1072,"theta":1073,"vega":1074,"rho":1075,"in_the_money":40},"CIFR  261009P00027000",12.2,-0.996133,0.003729,-0.002577,0.000248,-0.005071,{"strike":197,"call":1077,"put":1085,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1078,"symbol":1078,"bid":258,"ask":1079,"last":429,"change":258,"changePercent":9,"volume":258,"openInterest":1080,"open_interest":1080,"iv":878,"implied_volatility":878,"delta":1081,"gamma":1082,"theta":1083,"vega":1084,"rho":281,"in_the_money":14},"CIFR  261009C00028000",1.15,190,0.000242,0.000356,-0.000167,0.000019,{"contract_symbol":1086,"symbol":1086,"bid":1087,"ask":1088,"last":1089,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":889,"implied_volatility":889,"delta":1090,"gamma":1091,"theta":1092,"vega":1093,"rho":1094,"in_the_money":40},"CIFR  261009P00028000",11.25,13.85,12.99,-0.997805,0.002238,-0.001547,0.000149,-0.005263,{"strike":1096,"call":1097,"put":1103,"callItm":14,"putItm":40,"isAtm":14},29,{"contract_symbol":1098,"symbol":1098,"bid":258,"ask":108,"last":262,"change":258,"changePercent":9,"volume":258,"openInterest":1096,"open_interest":1096,"iv":878,"implied_volatility":878,"delta":1099,"gamma":1100,"theta":1101,"vega":1102,"rho":258,"in_the_money":14},"CIFR  261009C00029000",0.000105,0.000163,-0.000077,0.000009,{"contract_symbol":1104,"symbol":1104,"bid":1105,"ask":1106,"last":189,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":889,"implied_volatility":889,"delta":1107,"gamma":1108,"theta":1109,"vega":1110,"rho":1111,"in_the_money":40},"CIFR  261009P00029000",12.25,15.1,-0.998767,0.001324,-0.000915,0.000088,-0.005454,{"strike":1113,"call":1114,"put":1119,"callItm":14,"putItm":40,"isAtm":14},30,{"contract_symbol":1115,"symbol":1115,"bid":258,"ask":608,"last":380,"change":258,"changePercent":9,"volume":258,"openInterest":1113,"open_interest":1113,"iv":878,"implied_volatility":878,"delta":904,"gamma":1116,"theta":1117,"vega":1118,"rho":258,"in_the_money":14},"CIFR  261009C00030000",0.000073,-0.000035,0.000004,{"contract_symbol":1120,"symbol":1120,"bid":1121,"ask":1122,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":889,"implied_volatility":889,"delta":1123,"gamma":1124,"theta":1125,"vega":1126,"rho":1127,"in_the_money":40},"CIFR  261009P00030000",13.25,15.75,-0.999313,0.000773,-0.000534,0.000051,-0.005644,{"strike":1129,"call":1130,"put":1135,"callItm":14,"putItm":40,"isAtm":14},31,{"contract_symbol":1131,"symbol":1131,"bid":258,"ask":1132,"last":404,"change":258,"changePercent":9,"volume":258,"openInterest":213,"open_interest":213,"iv":878,"implied_volatility":878,"delta":1084,"gamma":1133,"theta":1134,"vega":300,"rho":258,"in_the_money":14},"CIFR  261009C00031000",1.31,0.000033,-0.000015,{"contract_symbol":1136,"symbol":1136,"bid":1137,"ask":1138,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":889,"implied_volatility":889,"delta":1139,"gamma":1140,"theta":1141,"vega":1142,"rho":1143,"in_the_money":40},"CIFR  261009P00031000",14.25,15.95,-0.99962,0.000447,-0.000309,0.00003,-0.005833,{"strike":1145,"call":1146,"put":1152,"callItm":14,"putItm":40,"isAtm":14},32,{"contract_symbol":1147,"symbol":1147,"bid":258,"ask":1148,"last":404,"change":258,"changePercent":9,"volume":258,"openInterest":521,"open_interest":521,"iv":878,"implied_volatility":878,"delta":1149,"gamma":1150,"theta":1151,"vega":281,"rho":258,"in_the_money":14},"CIFR  261009C00032000",1.04,0.000008,0.000014,-0.000007,{"contract_symbol":1153,"symbol":1153,"bid":1154,"ask":1155,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":889,"implied_volatility":889,"delta":1156,"gamma":1157,"theta":1158,"vega":1159,"rho":1160,"in_the_money":40},"CIFR  261009P00032000",15.25,18.35,-0.999791,0.000256,-0.000177,0.000017,-0.006022,{"strike":1162,"call":1163,"put":1168,"callItm":14,"putItm":40,"isAtm":14},33,{"contract_symbol":1164,"symbol":1164,"bid":258,"ask":1165,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":878,"implied_volatility":878,"delta":1033,"gamma":1166,"theta":1167,"vega":258,"rho":258,"in_the_money":14},"CIFR  261009C00033000",2.12,0.000006,-0.000003,{"contract_symbol":1169,"symbol":1169,"bid":1170,"ask":1171,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":889,"implied_volatility":889,"delta":1172,"gamma":1173,"theta":1174,"vega":274,"rho":1175,"in_the_money":40},"CIFR  261009P00033000",16.25,17.95,-0.999886,0.000145,-0.0001,-0.00621,{"strike":1177,"call":1178,"put":1180,"callItm":14,"putItm":40,"isAtm":14},34,{"contract_symbol":1179,"symbol":1179,"bid":258,"ask":482,"last":456,"change":9,"changePercent":9,"volume":47,"openInterest":258,"open_interest":258,"iv":878,"implied_volatility":878,"delta":281,"gamma":1033,"theta":321,"vega":258,"rho":258,"in_the_money":14},"CIFR  261009C00034000",{"contract_symbol":1181,"symbol":1181,"bid":1182,"ask":735,"last":735,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":889,"implied_volatility":889,"delta":1183,"gamma":1184,"theta":1185,"vega":1015,"rho":1186,"in_the_money":40},"CIFR  261009P00034000",17.25,-0.999938,0.000082,-0.000057,-0.006399,{"strike":201,"call":1188,"put":1190,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1189,"symbol":1189,"bid":258,"ask":262,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":878,"implied_volatility":878,"delta":281,"gamma":281,"theta":321,"vega":258,"rho":258,"in_the_money":14},"CIFR  261009C00035000",{"contract_symbol":1191,"symbol":1191,"bid":1192,"ask":1193,"last":1194,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":889,"implied_volatility":889,"delta":1195,"gamma":1196,"theta":1197,"vega":1033,"rho":1198,"in_the_money":40},"CIFR  261009P00035000",18.25,20.1,18.11,-0.999966,0.000046,-0.000032,-0.006587,"2026-10-02T23:08:52.442324+00:00"]