diff --git a/README.md b/README.md index 859fe30..54e7a01 100644 --- a/README.md +++ b/README.md @@ -15,7 +15,7 @@ ## Overview -Current Version: **0.3.0** +Current Version: **0.3.1** The unofficial Python API client library for TD Ameritrade allows individuals with TD Ameritrade accounts to manage trades, pull historical and real-time data, manage their accounts, create and modify orders all using the Python programming language. diff --git a/samples/responses/sample_option_chain.jsonc b/samples/responses/sample_option_chain.jsonc index dac729a..9b381bf 100644 --- a/samples/responses/sample_option_chain.jsonc +++ b/samples/responses/sample_option_chain.jsonc @@ -1,24448 +1,24860 @@ { - "symbol": "F", - "status": "SUCCESS", - "underlying": null, - "strategy": "SINGLE", - "interval": 0.0, - "isDelayed": false, - "isIndex": false, - "interestRate": 0.1, - "underlyingPrice": 6.695, - "volatility": 29.0, - "daysToExpiration": 0.0, - "numberOfContracts": 478, - "callExpDateMap": { - "2020-07-24:4": { - "1.0": [ - { - "putCall": "CALL", - "symbol": "F_072420C1", - "description": "F Jul 24 2020 1 Call (Weekly)", - "exchangeName": "OPR", - "bid": 5.65, - "ask": 5.75, - "last": 5.67, - "mark": 5.7, - "bidSize": 39, - "askSize": 36, - "bidAskSize": "39X36", - "lastSize": 0, - "highPrice": 5.75, - "lowPrice": 5.67, - "openPrice": 0.0, - "closePrice": 5.8, - "totalVolume": 6, - "tradeDate": null, - "tradeTimeInLong": 1595253353581, - "quoteTimeInLong": 1595267539691, - "netChange": -0.13, - "volatility": 673.211, - "delta": 0.998, - "gamma": 0.001, - "theta": -0.004, - "vega": 0.0, - "rho": 0.0, - "openInterest": 5, - "timeValue": -0.02, - "theoreticalOptionValue": 5.7, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.0, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -2.24, - "markChange": -0.1, - "markPercentChange": -1.72, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "1.5": [ - { - "putCall": "CALL", - "symbol": "F_072420C1.5", - "description": "F Jul 24 2020 1.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 5.15, - "ask": 5.25, - "last": 4.65, - "mark": 5.2, - "bidSize": 31, - "askSize": 28, - "bidAskSize": "31X28", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 5.3, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594659852134, - "quoteTimeInLong": 1595267471677, - "netChange": -0.65, - "volatility": 530.376, - "delta": 0.997, - "gamma": 0.002, - "theta": -0.004, - "vega": 0.0, - "rho": 0.0, - "openInterest": 2, - "timeValue": -0.54, - "theoreticalOptionValue": 5.2, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.5, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -12.26, - "markChange": -0.1, - "markPercentChange": -1.89, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "2.0": [ - { - "putCall": "CALL", - "symbol": "F_072420C2", - "description": "F Jul 24 2020 2 Call (Weekly)", - "exchangeName": "OPR", - "bid": 4.65, - "ask": 4.75, - "last": 4.89, - "mark": 4.7, - "bidSize": 40, - "askSize": 35, - "bidAskSize": "40X35", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 4.8, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594912565970, - "quoteTimeInLong": 1595267495638, - "netChange": 0.09, - "volatility": 431.237, - "delta": 0.996, - "gamma": 0.004, - "theta": -0.004, - "vega": 0.0, - "rho": 0.0, - "openInterest": 2, - "timeValue": 0.2, - "theoreticalOptionValue": 4.7, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.0, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 1.88, - "markChange": -0.1, - "markPercentChange": -2.08, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "2.5": [ - { - "putCall": "CALL", - "symbol": "F_072420C2.5", - "description": "F Jul 24 2020 2.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 4.15, - "ask": 4.25, - "last": 4.15, - "mark": 4.2, - "bidSize": 44, - "askSize": 40, - "bidAskSize": "44X40", - "lastSize": 0, - "highPrice": 4.15, - "lowPrice": 4.1, - "openPrice": 0.0, - "closePrice": 4.3, - "totalVolume": 11, - "tradeDate": null, - "tradeTimeInLong": 1595263546947, - "quoteTimeInLong": 1595267566095, - "netChange": -0.15, - "volatility": 355.189, - "delta": 0.995, - "gamma": 0.005, - "theta": -0.004, - "vega": 0.0, - "rho": 0.0, - "openInterest": 12, - "timeValue": -0.04, - "theoreticalOptionValue": 4.2, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.5, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -3.49, - "markChange": -0.1, - "markPercentChange": -2.33, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "3.0": [ - { - "putCall": "CALL", - "symbol": "F_072420C3", - "description": "F Jul 24 2020 3 Call (Weekly)", - "exchangeName": "OPR", - "bid": 3.65, - "ask": 3.75, - "last": 3.6, - "mark": 3.7, - "bidSize": 48, - "askSize": 37, - "bidAskSize": "48X37", - "lastSize": 0, - "highPrice": 3.6, - "lowPrice": 3.6, - "openPrice": 0.0, - "closePrice": 3.8, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595258031703, - "quoteTimeInLong": 1595267578121, - "netChange": -0.2, - "volatility": 293.317, - "delta": 0.994, - "gamma": 0.007, - "theta": -0.004, - "vega": 0.0, - "rho": 0.0, - "openInterest": 9, - "timeValue": -0.09, - "theoreticalOptionValue": 3.7, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.0, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -5.27, - "markChange": -0.1, - "markPercentChange": -2.63, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "3.5": [ - { - "putCall": "CALL", - "symbol": "F_072420C3.5", - "description": "F Jul 24 2020 3.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 3.15, - "ask": 3.25, - "last": 3.15, - "mark": 3.2, - "bidSize": 38, - "askSize": 37, - "bidAskSize": "38X37", - "lastSize": 0, - "highPrice": 3.15, - "lowPrice": 3.15, - "openPrice": 0.0, - "closePrice": 3.3, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595254832566, - "quoteTimeInLong": 1595267578121, - "netChange": -0.15, - "volatility": 240.987, - "delta": 0.993, - "gamma": 0.011, - "theta": -0.004, - "vega": 0.0, - "rho": 0.0, - "openInterest": 38, - "timeValue": -0.04, - "theoreticalOptionValue": 3.2, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.5, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -4.55, - "markChange": -0.1, - "markPercentChange": -3.03, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "4.0": [ - { - "putCall": "CALL", - "symbol": "F_072420C4", - "description": "F Jul 24 2020 4 Call (Weekly)", - "exchangeName": "OPR", - "bid": 2.65, - "ask": 2.71, - "last": 2.74, - "mark": 2.68, - "bidSize": 37, - "askSize": 7, - "bidAskSize": "37X7", - "lastSize": 0, - "highPrice": 2.83, - "lowPrice": 2.65, - "openPrice": 0.0, - "closePrice": 2.8, - "totalVolume": 12, - "tradeDate": null, - "tradeTimeInLong": 1595266601104, - "quoteTimeInLong": 1595267559244, - "netChange": -0.06, - "volatility": 5.0, - "delta": 1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.0, - "rho": 0.001, - "openInterest": 104, - "timeValue": 0.05, - "theoreticalOptionValue": 2.695, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.0, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -2.15, - "markChange": -0.12, - "markPercentChange": -4.29, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "4.5": [ - { - "putCall": "CALL", - "symbol": "F_072420C4.5", - "description": "F Jul 24 2020 4.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 2.18, - "ask": 2.22, - "last": 2.21, - "mark": 2.2, - "bidSize": 9, - "askSize": 14, - "bidAskSize": "9X14", - "lastSize": 0, - "highPrice": 2.3, - "lowPrice": 2.12, - "openPrice": 0.0, - "closePrice": 2.3, - "totalVolume": 14, - "tradeDate": null, - "tradeTimeInLong": 1595267360868, - "quoteTimeInLong": 1595267562573, - "netChange": -0.09, - "volatility": 154.83, - "delta": 0.989, - "gamma": 0.024, - "theta": -0.004, - "vega": 0.0, - "rho": 0.001, - "openInterest": 29, - "timeValue": 0.02, - "theoreticalOptionValue": 2.2, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.5, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -3.92, - "markChange": -0.1, - "markPercentChange": -4.35, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "5.0": [ - { - "putCall": "CALL", - "symbol": "F_072420C5", - "description": "F Jul 24 2020 5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 1.68, - "ask": 1.72, - "last": 1.62, - "mark": 1.7, - "bidSize": 8, - "askSize": 9, - "bidAskSize": "8X9", - "lastSize": 0, - "highPrice": 1.82, - "lowPrice": 1.6, - "openPrice": 0.0, - "closePrice": 1.8, - "totalVolume": 33, - "tradeDate": null, - "tradeTimeInLong": 1595261001059, - "quoteTimeInLong": 1595267573445, - "netChange": -0.18, - "volatility": 117.924, - "delta": 0.986, - "gamma": 0.04, - "theta": -0.003, - "vega": 0.0, - "rho": 0.001, - "openInterest": 416, - "timeValue": -0.07, - "theoreticalOptionValue": 1.7, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.0, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -10.05, - "markChange": -0.1, - "markPercentChange": -5.61, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "5.5": [ - { - "putCall": "CALL", - "symbol": "F_072420C5.5", - "description": "F Jul 24 2020 5.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 1.19, - "ask": 1.21, - "last": 1.2, - "mark": 1.2, - "bidSize": 2, - "askSize": 10, - "bidAskSize": "2X10", - "lastSize": 0, - "highPrice": 1.32, - "lowPrice": 1.11, - "openPrice": 0.0, - "closePrice": 1.31, - "totalVolume": 184, - "tradeDate": null, - "tradeTimeInLong": 1595266447610, - "quoteTimeInLong": 1595267573769, - "netChange": -0.11, - "volatility": 83.67, - "delta": 0.98, - "gamma": 0.073, - "theta": -0.003, - "vega": 0.0, - "rho": 0.001, - "openInterest": 673, - "timeValue": 0.01, - "theoreticalOptionValue": 1.2, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.5, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -8.4, - "markChange": -0.11, - "markPercentChange": -8.4, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "6.0": [ - { - "putCall": "CALL", - "symbol": "F_072420C6", - "description": "F Jul 24 2020 6 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.69, - "ask": 0.73, - "last": 0.71, - "mark": 0.71, - "bidSize": 7, - "askSize": 19, - "bidAskSize": "7X19", - "lastSize": 0, - "highPrice": 0.86, - "lowPrice": 0.6, - "openPrice": 0.0, - "closePrice": 0.83, - "totalVolume": 1003, - "tradeDate": null, - "tradeTimeInLong": 1595267456934, - "quoteTimeInLong": 1595267559437, - "netChange": -0.12, - "volatility": 63.832, - "delta": 0.934, - "gamma": 0.257, - "theta": -0.006, - "vega": 0.001, - "rho": 0.001, - "openInterest": 7369, - "timeValue": 0.02, - "theoreticalOptionValue": 0.71, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.0, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -13.95, - "markChange": -0.12, - "markPercentChange": -13.95, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "6.5": [ - { - "putCall": "CALL", - "symbol": "F_072420C6.5", - "description": "F Jul 24 2020 6.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.27, - "ask": 0.28, - "last": 0.27, - "mark": 0.28, - "bidSize": 8, - "askSize": 11, - "bidAskSize": "8X11", - "lastSize": 0, - "highPrice": 0.41, - "lowPrice": 0.19, - "openPrice": 0.0, - "closePrice": 0.4, - "totalVolume": 4793, - "tradeDate": null, - "tradeTimeInLong": 1595267345316, - "quoteTimeInLong": 1595267594160, - "netChange": -0.13, - "volatility": 51.563, - "delta": 0.699, - "gamma": 0.863, - "theta": -0.014, - "vega": 0.003, - "rho": 0.001, - "openInterest": 16754, - "timeValue": 0.08, - "theoreticalOptionValue": 0.275, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.5, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -31.66, - "markChange": -0.12, - "markPercentChange": -30.4, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "7.0": [ - { - "putCall": "CALL", - "symbol": "F_072420C7", - "description": "F Jul 24 2020 7 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.07, - "ask": 0.08, - "last": 0.07, - "mark": 0.08, - "bidSize": 15, - "askSize": 146, - "bidAskSize": "15X146", - "lastSize": 0, - "highPrice": 0.14, - "lowPrice": 0.05, - "openPrice": 0.0, - "closePrice": 0.14, - "totalVolume": 12386, - "tradeDate": null, - "tradeTimeInLong": 1595267562754, - "quoteTimeInLong": 1595267573468, - "netChange": -0.06, - "volatility": 59.388, - "delta": 0.272, - "gamma": 0.714, - "theta": -0.015, - "vega": 0.003, - "rho": 0.0, - "openInterest": 24106, - "timeValue": 0.07, - "theoreticalOptionValue": 0.075, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.0, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -48.15, - "markChange": -0.06, - "markPercentChange": -44.44, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "7.5": [ - { - "putCall": "CALL", - "symbol": "F_072420C7.5", - "description": "F Jul 24 2020 7.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.02, - "ask": 0.03, - "last": 0.02, - "mark": 0.03, - "bidSize": 100, - "askSize": 1471, - "bidAskSize": "100X1471", - "lastSize": 0, - "highPrice": 0.06, - "lowPrice": 0.01, - "openPrice": 0.0, - "closePrice": 0.05, - "totalVolume": 3821, - "tradeDate": null, - "tradeTimeInLong": 1595267562754, - "quoteTimeInLong": 1595267583716, - "netChange": -0.04, - "volatility": 72.357, - "delta": 0.097, - "gamma": 0.303, - "theta": -0.01, - "vega": 0.001, - "rho": 0.0, - "openInterest": 10805, - "timeValue": 0.02, - "theoreticalOptionValue": 0.025, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.5, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -63.64, - "markChange": -0.03, - "markPercentChange": -54.55, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "8.0": [ - { - "putCall": "CALL", - "symbol": "F_072420C8", - "description": "F Jul 24 2020 8 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.01, - "last": 0.01, - "mark": 0.01, - "bidSize": 0, - "askSize": 91, - "bidAskSize": "0X91", - "lastSize": 0, - "highPrice": 0.02, - "lowPrice": 0.01, - "openPrice": 0.0, - "closePrice": 0.03, - "totalVolume": 1055, - "tradeDate": null, - "tradeTimeInLong": 1595266727952, - "quoteTimeInLong": 1595266727952, - "netChange": -0.01, - "volatility": 74.917, - "delta": 0.023, - "gamma": 0.094, - "theta": -0.003, - "vega": 0.0, - "rho": 0.0, - "openInterest": 5452, - "timeValue": 0.01, - "theoreticalOptionValue": 0.005, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.0, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -60.0, - "markChange": -0.02, - "markPercentChange": -80.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "8.5": [ - { - "putCall": "CALL", - "symbol": "F_072420C8.5", - "description": "F Jul 24 2020 8.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.01, - "last": 0.01, - "mark": 0.01, - "bidSize": 0, - "askSize": 798, - "bidAskSize": "0X798", - "lastSize": 0, - "highPrice": 0.01, - "lowPrice": 0.01, - "openPrice": 0.0, - "closePrice": 0.01, - "totalVolume": 4, - "tradeDate": null, - "tradeTimeInLong": 1595254739146, - "quoteTimeInLong": 1595253833576, - "netChange": 0.0, - "volatility": 95.708, - "delta": 0.019, - "gamma": 0.062, - "theta": -0.003, - "vega": 0.0, - "rho": 0.0, - "openInterest": 2840, - "timeValue": 0.01, - "theoreticalOptionValue": 0.005, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.5, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -33.33, - "markChange": -0.01, - "markPercentChange": -66.67, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "9.0": [ - { - "putCall": "CALL", - "symbol": "F_072420C9", - "description": "F Jul 24 2020 9 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.01, - "last": 0.01, - "mark": 0.01, - "bidSize": 0, - "askSize": 1200, - "bidAskSize": "0X1200", - "lastSize": 0, - "highPrice": 0.01, - "lowPrice": 0.01, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 10, - "tradeDate": null, - "tradeTimeInLong": 1595254701577, - "quoteTimeInLong": 1595252149362, - "netChange": 0.0, - "volatility": 114.649, - "delta": 0.016, - "gamma": 0.045, - "theta": -0.004, - "vega": 0.0, - "rho": 0.0, - "openInterest": 1707, - "timeValue": 0.01, - "theoreticalOptionValue": 0.005, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.0, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 100.0, - "markChange": 0.0, - "markPercentChange": 0.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "9.5": [ - { - "putCall": "CALL", - "symbol": "F_072420C9.5", - "description": "F Jul 24 2020 9.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.01, - "last": 0.01, - "mark": 0.01, - "bidSize": 0, - "askSize": 800, - "bidAskSize": "0X800", - "lastSize": 0, - "highPrice": 0.01, - "lowPrice": 0.01, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 15, - "tradeDate": null, - "tradeTimeInLong": 1595266753703, - "quoteTimeInLong": 1595251980456, - "netChange": 0.01, - "volatility": 132.098, - "delta": 0.014, - "gamma": 0.035, - "theta": -0.004, - "vega": 0.0, - "rho": 0.0, - "openInterest": 1402, - "timeValue": 0.01, - "theoreticalOptionValue": 0.005, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.5, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 614.29, - "markChange": 0.0, - "markPercentChange": 257.14, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "10.0": [ - { - "putCall": "CALL", - "symbol": "F_072420C10", - "description": "F Jul 24 2020 10 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.01, - "last": 0.02, - "mark": 0.01, - "bidSize": 0, - "askSize": 1200, - "bidAskSize": "0X1200", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594992610386, - "quoteTimeInLong": 1595251980763, - "netChange": 0.02, - "volatility": 148.303, - "delta": 0.013, - "gamma": 0.029, - "theta": -0.004, - "vega": 0.0, - "rho": 0.0, - "openInterest": 1388, - "timeValue": 0.02, - "theoreticalOptionValue": 0.005, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.0, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 4900.0, - "markChange": 0.0, - "markPercentChange": 1150.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "10.5": [ - { - "putCall": "CALL", - "symbol": "F_072420C10.5", - "description": "F Jul 24 2020 10.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.01, - "last": 0.01, - "mark": 0.01, - "bidSize": 0, - "askSize": 29, - "bidAskSize": "0X29", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594906933149, - "quoteTimeInLong": 1595267304006, - "netChange": 0.01, - "volatility": 163.447, - "delta": 0.012, - "gamma": 0.024, - "theta": -0.004, - "vega": 0.0, - "rho": 0.0, - "openInterest": 283, - "timeValue": 0.01, - "theoreticalOptionValue": 0.005, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.5, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 9900.0, - "markChange": 0.0, - "markPercentChange": 4900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "11.0": [ - { - "putCall": "CALL", - "symbol": "F_072420C11", - "description": "F Jul 24 2020 11 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.01, - "last": 0.01, - "mark": 0.01, - "bidSize": 0, - "askSize": 65, - "bidAskSize": "0X65", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594927401886, - "quoteTimeInLong": 1595267588515, - "netChange": 0.01, - "volatility": 177.666, - "delta": 0.011, - "gamma": 0.021, - "theta": -0.004, - "vega": 0.0, - "rho": 0.0, - "openInterest": 394, - "timeValue": 0.01, - "theoreticalOptionValue": 0.005, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 11.0, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 9900.0, - "markChange": 0.0, - "markPercentChange": 4900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "12.0": [ - { - "putCall": "CALL", - "symbol": "F_072420C12", - "description": "F Jul 24 2020 12 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.01, - "last": 0.01, - "mark": 0.01, - "bidSize": 0, - "askSize": 26, - "bidAskSize": "0X26", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594835618651, - "quoteTimeInLong": 1595267304010, - "netChange": 0.01, - "volatility": 203.759, - "delta": 0.01, - "gamma": 0.017, - "theta": -0.004, - "vega": 0.0, - "rho": 0.0, - "openInterest": 95, - "timeValue": 0.01, - "theoreticalOptionValue": 0.005, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 12.0, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 9900.0, - "markChange": 0.0, - "markPercentChange": 4900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "12.5": [ - { - "putCall": "CALL", - "symbol": "F_072420C12.5", - "description": "F Jul 24 2020 12.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.01, - "last": 0.01, - "mark": 0.01, - "bidSize": 0, - "askSize": 1500, - "bidAskSize": "0X1500", - "lastSize": 0, - "highPrice": 0.01, - "lowPrice": 0.01, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 3, - "tradeDate": null, - "tradeTimeInLong": 1595259987890, - "quoteTimeInLong": 1595252754975, - "netChange": 0.01, - "volatility": 215.792, - "delta": 0.009, - "gamma": 0.015, - "theta": -0.004, - "vega": 0.0, - "rho": 0.0, - "openInterest": 301, - "timeValue": 0.01, - "theoreticalOptionValue": 0.005, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 12.5, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 9900.0, - "markChange": 0.0, - "markPercentChange": 4900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ] - }, - "2020-07-31:11": { - "1.0": [ - { - "putCall": "CALL", - "symbol": "F_073120C1", - "description": "F Jul 31 2020 1 Call (Weekly)", - "exchangeName": "OPR", - "bid": 5.65, - "ask": 5.75, - "last": 5.7, - "mark": 5.7, - "bidSize": 58, - "askSize": 53, - "bidAskSize": "58X53", - "lastSize": 0, - "highPrice": 5.7, - "lowPrice": 5.7, - "openPrice": 0.0, - "closePrice": 5.8, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595253658170, - "quoteTimeInLong": 1595267531656, - "netChange": -0.1, - "volatility": 434.346, - "delta": 0.998, - "gamma": 0.001, - "theta": -0.002, - "vega": 0.0, - "rho": 0.0, - "openInterest": 2, - "timeValue": 0.01, - "theoreticalOptionValue": 5.7, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.0, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -1.73, - "markChange": -0.1, - "markPercentChange": -1.73, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "1.5": [ - { - "putCall": "CALL", - "symbol": "F_073120C1.5", - "description": "F Jul 31 2020 1.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 5.15, - "ask": 5.25, - "last": 0.0, - "mark": 5.2, - "bidSize": 23, - "askSize": 53, - "bidAskSize": "23X53", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 5.3, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267568616, - "netChange": 0.0, - "volatility": 342.123, - "delta": 0.997, - "gamma": 0.002, - "theta": -0.002, - "vega": 0.0, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.01, - "theoreticalOptionValue": 5.2, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.5, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": -0.1, - "markPercentChange": -1.89, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "2.0": [ - { - "putCall": "CALL", - "symbol": "F_073120C2", - "description": "F Jul 31 2020 2 Call (Weekly)", - "exchangeName": "OPR", - "bid": 4.65, - "ask": 4.75, - "last": 4.05, - "mark": 4.7, - "bidSize": 80, - "askSize": 85, - "bidAskSize": "80X85", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 4.8, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1593708734447, - "quoteTimeInLong": 1595267531408, - "netChange": -0.75, - "volatility": 278.106, - "delta": 0.996, - "gamma": 0.004, - "theta": -0.002, - "vega": 0.0, - "rho": 0.001, - "openInterest": 2, - "timeValue": -0.64, - "theoreticalOptionValue": 4.7, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.0, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -15.63, - "markChange": -0.1, - "markPercentChange": -2.09, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "2.5": [ - { - "putCall": "CALL", - "symbol": "F_073120C2.5", - "description": "F Jul 31 2020 2.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 4.15, - "ask": 4.25, - "last": 4.25, - "mark": 4.2, - "bidSize": 80, - "askSize": 88, - "bidAskSize": "80X88", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 4.3, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594996317527, - "quoteTimeInLong": 1595267531407, - "netChange": -0.05, - "volatility": 228.998, - "delta": 0.995, - "gamma": 0.005, - "theta": -0.002, - "vega": 0.0, - "rho": 0.001, - "openInterest": 10, - "timeValue": 0.06, - "theoreticalOptionValue": 4.2, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.5, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -1.17, - "markChange": -0.1, - "markPercentChange": -2.33, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "3.0": [ - { - "putCall": "CALL", - "symbol": "F_073120C3", - "description": "F Jul 31 2020 3 Call (Weekly)", - "exchangeName": "OPR", - "bid": 3.65, - "ask": 3.75, - "last": 3.8, - "mark": 3.7, - "bidSize": 45, - "askSize": 67, - "bidAskSize": "45X67", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 3.8, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594914426440, - "quoteTimeInLong": 1595267531414, - "netChange": 0.0, - "volatility": 189.065, - "delta": 0.994, - "gamma": 0.007, - "theta": -0.002, - "vega": 0.0, - "rho": 0.001, - "openInterest": 17, - "timeValue": 0.11, - "theoreticalOptionValue": 3.7, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.0, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -0.01, - "markChange": -0.1, - "markPercentChange": -2.64, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "3.5": [ - { - "putCall": "CALL", - "symbol": "F_073120C3.5", - "description": "F Jul 31 2020 3.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 3.15, - "ask": 3.25, - "last": 3.25, - "mark": 3.2, - "bidSize": 20, - "askSize": 54, - "bidAskSize": "20X54", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 3.3, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594908071664, - "quoteTimeInLong": 1595267568616, - "netChange": -0.05, - "volatility": 155.289, - "delta": 0.993, - "gamma": 0.011, - "theta": -0.002, - "vega": 0.0, - "rho": 0.001, - "openInterest": 24, - "timeValue": 0.06, - "theoreticalOptionValue": 3.2, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.5, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -1.53, - "markChange": -0.1, - "markPercentChange": -3.05, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "4.0": [ - { - "putCall": "CALL", - "symbol": "F_073120C4", - "description": "F Jul 31 2020 4 Call (Weekly)", - "exchangeName": "OPR", - "bid": 2.67, - "ask": 2.73, - "last": 2.63, - "mark": 2.7, - "bidSize": 30, - "askSize": 11, - "bidAskSize": "30X11", - "lastSize": 0, - "highPrice": 2.7, - "lowPrice": 2.63, - "openPrice": 0.0, - "closePrice": 2.8, - "totalVolume": 3, - "tradeDate": null, - "tradeTimeInLong": 1595260928011, - "quoteTimeInLong": 1595267559631, - "netChange": -0.17, - "volatility": 125.888, - "delta": 0.991, - "gamma": 0.016, - "theta": -0.002, - "vega": 0.0, - "rho": 0.001, - "openInterest": 48, - "timeValue": -0.06, - "theoreticalOptionValue": 2.7, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.0, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -6.19, - "markChange": -0.1, - "markPercentChange": -3.69, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "4.5": [ - { - "putCall": "CALL", - "symbol": "F_073120C4.5", - "description": "F Jul 31 2020 4.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 2.19, - "ask": 2.24, - "last": 2.35, - "mark": 2.22, - "bidSize": 17, - "askSize": 11, - "bidAskSize": "17X11", - "lastSize": 0, - "highPrice": 2.35, - "lowPrice": 2.28, - "openPrice": 0.0, - "closePrice": 2.32, - "totalVolume": 2, - "tradeDate": null, - "tradeTimeInLong": 1595252394539, - "quoteTimeInLong": 1595267568616, - "netChange": 0.03, - "volatility": 125.016, - "delta": 0.969, - "gamma": 0.046, - "theta": -0.004, - "vega": 0.001, - "rho": 0.001, - "openInterest": 32, - "timeValue": 0.16, - "theoreticalOptionValue": 2.215, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.5, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 1.5, - "markChange": -0.1, - "markPercentChange": -4.33, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "5.0": [ - { - "putCall": "CALL", - "symbol": "F_073120C5", - "description": "F Jul 31 2020 5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 1.69, - "ask": 1.74, - "last": 1.66, - "mark": 1.72, - "bidSize": 25, - "askSize": 11, - "bidAskSize": "25X11", - "lastSize": 0, - "highPrice": 1.66, - "lowPrice": 1.66, - "openPrice": 0.0, - "closePrice": 1.83, - "totalVolume": 2, - "tradeDate": null, - "tradeTimeInLong": 1595257263853, - "quoteTimeInLong": 1595267592990, - "netChange": -0.17, - "volatility": 96.45, - "delta": 0.961, - "gamma": 0.073, - "theta": -0.004, - "vega": 0.001, - "rho": 0.002, - "openInterest": 282, - "timeValue": -0.03, - "theoreticalOptionValue": 1.715, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.0, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -9.3, - "markChange": -0.12, - "markPercentChange": -6.3, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "5.5": [ - { - "putCall": "CALL", - "symbol": "F_073120C5.5", - "description": "F Jul 31 2020 5.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 1.23, - "ask": 1.25, - "last": 1.27, - "mark": 1.24, - "bidSize": 1, - "askSize": 12, - "bidAskSize": "1X12", - "lastSize": 0, - "highPrice": 1.35, - "lowPrice": 1.16, - "openPrice": 0.0, - "closePrice": 1.35, - "totalVolume": 22, - "tradeDate": null, - "tradeTimeInLong": 1595267062197, - "quoteTimeInLong": 1595267576317, - "netChange": -0.08, - "volatility": 85.083, - "delta": 0.912, - "gamma": 0.155, - "theta": -0.007, - "vega": 0.002, - "rho": 0.002, - "openInterest": 502, - "timeValue": 0.08, - "theoreticalOptionValue": 1.24, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.5, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -5.6, - "markChange": -0.11, - "markPercentChange": -7.83, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "6.0": [ - { - "putCall": "CALL", - "symbol": "F_073120C6", - "description": "F Jul 31 2020 6 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.78, - "ask": 0.81, - "last": 0.8, - "mark": 0.8, - "bidSize": 1, - "askSize": 10, - "bidAskSize": "1X10", - "lastSize": 0, - "highPrice": 0.91, - "lowPrice": 0.7, - "openPrice": 0.0, - "closePrice": 0.91, - "totalVolume": 671, - "tradeDate": null, - "tradeTimeInLong": 1595267209726, - "quoteTimeInLong": 1595267576317, - "netChange": -0.11, - "volatility": 74.256, - "delta": 0.811, - "gamma": 0.3, - "theta": -0.01, - "vega": 0.003, - "rho": 0.002, - "openInterest": 23642, - "timeValue": 0.11, - "theoreticalOptionValue": 0.795, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.0, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -11.63, - "markChange": -0.11, - "markPercentChange": -12.18, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "6.5": [ - { - "putCall": "CALL", - "symbol": "F_073120C6.5", - "description": "F Jul 31 2020 6.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.42, - "ask": 0.44, - "last": 0.42, - "mark": 0.43, - "bidSize": 39, - "askSize": 99, - "bidAskSize": "39X99", - "lastSize": 0, - "highPrice": 0.55, - "lowPrice": 0.36, - "openPrice": 0.0, - "closePrice": 0.54, - "totalVolume": 1707, - "tradeDate": null, - "tradeTimeInLong": 1595267569456, - "quoteTimeInLong": 1595267598060, - "netChange": -0.12, - "volatility": 67.764, - "delta": 0.619, - "gamma": 0.463, - "theta": -0.013, - "vega": 0.005, - "rho": 0.001, - "openInterest": 7299, - "timeValue": 0.23, - "theoreticalOptionValue": 0.43, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.5, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -21.54, - "markChange": -0.11, - "markPercentChange": -19.67, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "7.0": [ - { - "putCall": "CALL", - "symbol": "F_073120C7", - "description": "F Jul 31 2020 7 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.2, - "ask": 0.21, - "last": 0.2, - "mark": 0.21, - "bidSize": 20, - "askSize": 149, - "bidAskSize": "20X149", - "lastSize": 0, - "highPrice": 0.3, - "lowPrice": 0.16, - "openPrice": 0.0, - "closePrice": 0.28, - "totalVolume": 2619, - "tradeDate": null, - "tradeTimeInLong": 1595267294896, - "quoteTimeInLong": 1595267559431, - "netChange": -0.08, - "volatility": 67.832, - "delta": 0.382, - "gamma": 0.463, - "theta": -0.013, - "vega": 0.005, - "rho": 0.001, - "openInterest": 12959, - "timeValue": 0.2, - "theoreticalOptionValue": 0.205, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.0, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -27.27, - "markChange": -0.07, - "markPercentChange": -25.45, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "7.5": [ - { - "putCall": "CALL", - "symbol": "F_073120C7.5", - "description": "F Jul 31 2020 7.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.08, - "ask": 0.09, - "last": 0.08, - "mark": 0.09, - "bidSize": 531, - "askSize": 72, - "bidAskSize": "531X72", - "lastSize": 0, - "highPrice": 0.5, - "lowPrice": 0.06, - "openPrice": 0.0, - "closePrice": 0.14, - "totalVolume": 2321, - "tradeDate": null, - "tradeTimeInLong": 1595267509943, - "quoteTimeInLong": 1595267576317, - "netChange": -0.05, - "volatility": 68.208, - "delta": 0.196, - "gamma": 0.334, - "theta": -0.01, - "vega": 0.003, - "rho": 0.0, - "openInterest": 20415, - "timeValue": 0.08, - "theoreticalOptionValue": 0.085, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.5, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -40.74, - "markChange": -0.05, - "markPercentChange": -37.04, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "8.0": [ - { - "putCall": "CALL", - "symbol": "F_073120C8", - "description": "F Jul 31 2020 8 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.03, - "ask": 0.04, - "last": 0.03, - "mark": 0.04, - "bidSize": 216, - "askSize": 36, - "bidAskSize": "216X36", - "lastSize": 0, - "highPrice": 0.07, - "lowPrice": 0.03, - "openPrice": 0.0, - "closePrice": 0.06, - "totalVolume": 403, - "tradeDate": null, - "tradeTimeInLong": 1595267531245, - "quoteTimeInLong": 1595267563006, - "netChange": -0.04, - "volatility": 70.625, - "delta": 0.092, - "gamma": 0.193, - "theta": -0.006, - "vega": 0.002, - "rho": 0.0, - "openInterest": 4239, - "timeValue": 0.03, - "theoreticalOptionValue": 0.035, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.0, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -53.85, - "markChange": -0.03, - "markPercentChange": -46.15, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "8.5": [ - { - "putCall": "CALL", - "symbol": "F_073120C8.5", - "description": "F Jul 31 2020 8.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.02, - "ask": 0.03, - "last": 0.02, - "mark": 0.03, - "bidSize": 116, - "askSize": 100, - "bidAskSize": "116X100", - "lastSize": 0, - "highPrice": 0.04, - "lowPrice": 0.02, - "openPrice": 0.0, - "closePrice": 0.04, - "totalVolume": 115, - "tradeDate": null, - "tradeTimeInLong": 1595262932661, - "quoteTimeInLong": 1595267562039, - "netChange": -0.01, - "volatility": 81.562, - "delta": 0.062, - "gamma": 0.123, - "theta": -0.005, - "vega": 0.001, - "rho": 0.0, - "openInterest": 1203, - "timeValue": 0.02, - "theoreticalOptionValue": 0.025, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.5, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -42.86, - "markChange": -0.01, - "markPercentChange": -28.57, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "9.0": [ - { - "putCall": "CALL", - "symbol": "F_073120C9", - "description": "F Jul 31 2020 9 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.01, - "ask": 0.02, - "last": 0.02, - "mark": 0.02, - "bidSize": 228, - "askSize": 97, - "bidAskSize": "228X97", - "lastSize": 0, - "highPrice": 0.03, - "lowPrice": 0.01, - "openPrice": 0.0, - "closePrice": 0.03, - "totalVolume": 755, - "tradeDate": null, - "tradeTimeInLong": 1595266590146, - "quoteTimeInLong": 1595267477184, - "netChange": 0.0, - "volatility": 87.651, - "delta": 0.037, - "gamma": 0.077, - "theta": -0.004, - "vega": 0.001, - "rho": 0.0, - "openInterest": 534, - "timeValue": 0.02, - "theoreticalOptionValue": 0.015, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.0, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -20.0, - "markChange": -0.01, - "markPercentChange": -40.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "9.5": [ - { - "putCall": "CALL", - "symbol": "F_073120C9.5", - "description": "F Jul 31 2020 9.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.01, - "ask": 0.03, - "last": 0.01, - "mark": 0.02, - "bidSize": 43, - "askSize": 73, - "bidAskSize": "43X73", - "lastSize": 0, - "highPrice": 0.02, - "lowPrice": 0.01, - "openPrice": 0.0, - "closePrice": 0.01, - "totalVolume": 16, - "tradeDate": null, - "tradeTimeInLong": 1595257361886, - "quoteTimeInLong": 1595267560686, - "netChange": 0.0, - "volatility": 105.386, - "delta": 0.041, - "gamma": 0.069, - "theta": -0.005, - "vega": 0.001, - "rho": 0.0, - "openInterest": 366, - "timeValue": 0.01, - "theoreticalOptionValue": 0.02, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.5, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -33.33, - "markChange": 0.01, - "markPercentChange": 33.33, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "10.0": [ - { - "putCall": "CALL", - "symbol": "F_073120C10", - "description": "F Jul 31 2020 10 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.01, - "last": 0.01, - "mark": 0.01, - "bidSize": 0, - "askSize": 73, - "bidAskSize": "0X73", - "lastSize": 0, - "highPrice": 0.02, - "lowPrice": 0.01, - "openPrice": 0.0, - "closePrice": 0.01, - "totalVolume": 144, - "tradeDate": null, - "tradeTimeInLong": 1595253955787, - "quoteTimeInLong": 1595265438749, - "netChange": 0.0, - "volatility": 95.726, - "delta": 0.013, - "gamma": 0.029, - "theta": -0.002, - "vega": 0.0, - "rho": 0.0, - "openInterest": 863, - "timeValue": 0.01, - "theoreticalOptionValue": 0.005, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.0, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 44.93, - "markChange": 0.0, - "markPercentChange": -27.54, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "10.5": [ - { - "putCall": "CALL", - "symbol": "F_073120C10.5", - "description": "F Jul 31 2020 10.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.01, - "last": 0.01, - "mark": 0.01, - "bidSize": 0, - "askSize": 118, - "bidAskSize": "0X118", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1595013174822, - "quoteTimeInLong": 1595252875886, - "netChange": 0.01, - "volatility": 105.501, - "delta": 0.012, - "gamma": 0.024, - "theta": -0.002, - "vega": 0.0, - "rho": 0.0, - "openInterest": 510, - "timeValue": 0.01, - "theoreticalOptionValue": 0.005, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.5, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 222.58, - "markChange": 0.0, - "markPercentChange": 61.29, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "11.0": [ - { - "putCall": "CALL", - "symbol": "F_073120C11", - "description": "F Jul 31 2020 11 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.03, - "last": 0.02, - "mark": 0.02, - "bidSize": 0, - "askSize": 83, - "bidAskSize": "0X83", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594828511826, - "quoteTimeInLong": 1595267494100, - "netChange": 0.02, - "volatility": 133.179, - "delta": 0.026, - "gamma": 0.038, - "theta": -0.004, - "vega": 0.001, - "rho": 0.0, - "openInterest": 123, - "timeValue": 0.02, - "theoreticalOptionValue": 0.015, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 11.0, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 1328.57, - "markChange": 0.01, - "markPercentChange": 971.43, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "11.5": [ - { - "putCall": "CALL", - "symbol": "F_073120C11.5", - "description": "F Jul 31 2020 11.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.03, - "last": 0.02, - "mark": 0.02, - "bidSize": 0, - "askSize": 46, - "bidAskSize": "0X46", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594926281002, - "quoteTimeInLong": 1595266887788, - "netChange": 0.02, - "volatility": 142.796, - "delta": 0.025, - "gamma": 0.034, - "theta": -0.004, - "vega": 0.001, - "rho": 0.0, - "openInterest": 12, - "timeValue": 0.02, - "theoreticalOptionValue": 0.015, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 11.5, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 3233.33, - "markChange": 0.01, - "markPercentChange": 2400.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "12.0": [ - { - "putCall": "CALL", - "symbol": "F_073120C12", - "description": "F Jul 31 2020 12 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.01, - "last": 0.02, - "mark": 0.01, - "bidSize": 0, - "askSize": 5, - "bidAskSize": "0X5", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594917189898, - "quoteTimeInLong": 1595251986245, - "netChange": 0.02, - "volatility": 131.522, - "delta": 0.01, - "gamma": 0.017, - "theta": -0.002, - "vega": 0.0, - "rho": 0.0, - "openInterest": 262, - "timeValue": 0.02, - "theoreticalOptionValue": 0.005, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 12.0, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 9900.0, - "markChange": 0.0, - "markPercentChange": 2400.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ] - }, - "2020-08-07:18": { - "1.0": [ - { - "putCall": "CALL", - "symbol": "F_080720C1", - "description": "F Aug 7 2020 1 Call (Weekly)", - "exchangeName": "OPR", - "bid": 5.65, - "ask": 5.75, - "last": 5.8, - "mark": 5.7, - "bidSize": 30, - "askSize": 63, - "bidAskSize": "30X63", - "lastSize": 0, - "highPrice": 5.8, - "lowPrice": 5.8, - "openPrice": 0.0, - "closePrice": 5.8, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595252076127, - "quoteTimeInLong": 1595267571744, - "netChange": 0.0, - "volatility": 356.608, - "delta": 0.997, - "gamma": 0.002, - "theta": -0.001, - "vega": 0.0, - "rho": 0.001, - "openInterest": 2, - "timeValue": 0.11, - "theoreticalOptionValue": 5.7, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.0, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": -0.1, - "markPercentChange": -1.73, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "1.5": [ - { - "putCall": "CALL", - "symbol": "F_080720C1.5", - "description": "F Aug 7 2020 1.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 5.15, - "ask": 5.25, - "last": 0.0, - "mark": 5.2, - "bidSize": 52, - "askSize": 117, - "bidAskSize": "52X117", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 5.3, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267546723, - "netChange": 0.0, - "volatility": 262.057, - "delta": 0.997, - "gamma": 0.002, - "theta": -0.001, - "vega": 0.0, - "rho": 0.001, - "openInterest": 0, - "timeValue": 0.01, - "theoreticalOptionValue": 5.2, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.5, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": -0.1, - "markPercentChange": -1.89, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "2.0": [ - { - "putCall": "CALL", - "symbol": "F_080720C2", - "description": "F Aug 7 2020 2 Call (Weekly)", - "exchangeName": "OPR", - "bid": 4.65, - "ask": 4.75, - "last": 4.83, - "mark": 4.7, - "bidSize": 42, - "askSize": 102, - "bidAskSize": "42X102", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 4.8, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594994307674, - "quoteTimeInLong": 1595267531670, - "netChange": 0.03, - "volatility": 5.0, - "delta": 1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.0, - "rho": 0.001, - "openInterest": 1, - "timeValue": 0.14, - "theoreticalOptionValue": 4.7, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.0, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.62, - "markChange": -0.1, - "markPercentChange": -2.09, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "2.5": [ - { - "putCall": "CALL", - "symbol": "F_080720C2.5", - "description": "F Aug 7 2020 2.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 4.15, - "ask": 4.25, - "last": 3.5, - "mark": 4.2, - "bidSize": 34, - "askSize": 102, - "bidAskSize": "34X102", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 4.3, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1593442695765, - "quoteTimeInLong": 1595267541693, - "netChange": -0.8, - "volatility": 5.0, - "delta": 1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.0, - "rho": 0.001, - "openInterest": 1, - "timeValue": -0.69, - "theoreticalOptionValue": 4.2, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.5, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -18.61, - "markChange": -0.1, - "markPercentChange": -2.33, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "3.0": [ - { - "putCall": "CALL", - "symbol": "F_080720C3", - "description": "F Aug 7 2020 3 Call (Weekly)", - "exchangeName": "OPR", - "bid": 3.65, - "ask": 3.75, - "last": 3.7, - "mark": 3.7, - "bidSize": 43, - "askSize": 52, - "bidAskSize": "43X52", - "lastSize": 0, - "highPrice": 3.7, - "lowPrice": 3.7, - "openPrice": 0.0, - "closePrice": 3.8, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595253621534, - "quoteTimeInLong": 1595267531905, - "netChange": -0.1, - "volatility": 5.0, - "delta": 1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.0, - "rho": 0.002, - "openInterest": 6, - "timeValue": 0.01, - "theoreticalOptionValue": 3.7, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.0, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -2.66, - "markChange": -0.1, - "markPercentChange": -2.66, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "3.5": [ - { - "putCall": "CALL", - "symbol": "F_080720C3.5", - "description": "F Aug 7 2020 3.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 3.15, - "ask": 3.25, - "last": 3.2, - "mark": 3.2, - "bidSize": 102, - "askSize": 33, - "bidAskSize": "102X33", - "lastSize": 0, - "highPrice": 3.2, - "lowPrice": 3.2, - "openPrice": 0.0, - "closePrice": 3.31, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595264365166, - "quoteTimeInLong": 1595267533452, - "netChange": -0.11, - "volatility": 5.0, - "delta": 1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.0, - "rho": 0.002, - "openInterest": 63, - "timeValue": 0.01, - "theoreticalOptionValue": 3.2, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.5, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -3.18, - "markChange": -0.11, - "markPercentChange": -3.18, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "4.0": [ - { - "putCall": "CALL", - "symbol": "F_080720C4", - "description": "F Aug 7 2020 4 Call (Weekly)", - "exchangeName": "OPR", - "bid": 2.67, - "ask": 2.73, - "last": 2.76, - "mark": 2.7, - "bidSize": 36, - "askSize": 11, - "bidAskSize": "36X11", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 2.82, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1595003498546, - "quoteTimeInLong": 1595267582376, - "netChange": -0.06, - "volatility": 110.229, - "delta": 0.985, - "gamma": 0.022, - "theta": -0.002, - "vega": 0.001, - "rho": 0.002, - "openInterest": 15, - "timeValue": 0.07, - "theoreticalOptionValue": 2.7, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.0, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -1.96, - "markChange": -0.12, - "markPercentChange": -4.09, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "4.5": [ - { - "putCall": "CALL", - "symbol": "F_080720C4.5", - "description": "F Aug 7 2020 4.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 2.17, - "ask": 2.24, - "last": 2.12, - "mark": 2.21, - "bidSize": 36, - "askSize": 1, - "bidAskSize": "36X1", - "lastSize": 0, - "highPrice": 2.15, - "lowPrice": 2.12, - "openPrice": 0.0, - "closePrice": 2.33, - "totalVolume": 2, - "tradeDate": null, - "tradeTimeInLong": 1595260124126, - "quoteTimeInLong": 1595267594921, - "netChange": -0.21, - "volatility": 87.898, - "delta": 0.981, - "gamma": 0.034, - "theta": -0.002, - "vega": 0.001, - "rho": 0.002, - "openInterest": 13, - "timeValue": -0.07, - "theoreticalOptionValue": 2.205, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.5, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -8.83, - "markChange": -0.12, - "markPercentChange": -5.18, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "5.0": [ - { - "putCall": "CALL", - "symbol": "F_080720C5", - "description": "F Aug 7 2020 5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 1.71, - "ask": 1.75, - "last": 1.66, - "mark": 1.73, - "bidSize": 10, - "askSize": 11, - "bidAskSize": "10X11", - "lastSize": 0, - "highPrice": 1.85, - "lowPrice": 1.66, - "openPrice": 0.0, - "closePrice": 1.84, - "totalVolume": 9, - "tradeDate": null, - "tradeTimeInLong": 1595257894467, - "quoteTimeInLong": 1595267578569, - "netChange": -0.18, - "volatility": 86.416, - "delta": 0.943, - "gamma": 0.087, - "theta": -0.004, - "vega": 0.002, - "rho": 0.002, - "openInterest": 100, - "timeValue": -0.03, - "theoreticalOptionValue": 1.73, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.0, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -9.56, - "markChange": -0.11, - "markPercentChange": -5.75, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "5.5": [ - { - "putCall": "CALL", - "symbol": "F_080720C5.5", - "description": "F Aug 7 2020 5.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 1.24, - "ask": 1.28, - "last": 1.29, - "mark": 1.26, - "bidSize": 20, - "askSize": 12, - "bidAskSize": "20X12", - "lastSize": 0, - "highPrice": 1.4, - "lowPrice": 1.17, - "openPrice": 0.0, - "closePrice": 1.39, - "totalVolume": 14, - "tradeDate": null, - "tradeTimeInLong": 1595267086378, - "quoteTimeInLong": 1595267559746, - "netChange": -0.1, - "volatility": 75.13, - "delta": 0.891, - "gamma": 0.163, - "theta": -0.006, - "vega": 0.003, - "rho": 0.002, - "openInterest": 254, - "timeValue": 0.1, - "theoreticalOptionValue": 1.26, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.5, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -6.89, - "markChange": -0.13, - "markPercentChange": -9.06, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "6.0": [ - { - "putCall": "CALL", - "symbol": "F_080720C6", - "description": "F Aug 7 2020 6 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.83, - "ask": 0.86, - "last": 0.85, - "mark": 0.85, - "bidSize": 2, - "askSize": 62, - "bidAskSize": "2X62", - "lastSize": 0, - "highPrice": 0.98, - "lowPrice": 0.78, - "openPrice": 0.0, - "closePrice": 0.96, - "totalVolume": 68, - "tradeDate": null, - "tradeTimeInLong": 1595266447611, - "quoteTimeInLong": 1595267578480, - "netChange": -0.11, - "volatility": 70.467, - "delta": 0.777, - "gamma": 0.277, - "theta": -0.008, - "vega": 0.005, - "rho": 0.002, - "openInterest": 1849, - "timeValue": 0.16, - "theoreticalOptionValue": 0.845, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.0, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -11.51, - "markChange": -0.12, - "markPercentChange": -12.03, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "6.5": [ - { - "putCall": "CALL", - "symbol": "F_080720C6.5", - "description": "F Aug 7 2020 6.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.49, - "ask": 0.52, - "last": 0.5, - "mark": 0.51, - "bidSize": 247, - "askSize": 207, - "bidAskSize": "247X207", - "lastSize": 0, - "highPrice": 0.61, - "lowPrice": 0.45, - "openPrice": 0.0, - "closePrice": 0.61, - "totalVolume": 234, - "tradeDate": null, - "tradeTimeInLong": 1595267434436, - "quoteTimeInLong": 1595267597609, - "netChange": -0.11, - "volatility": 66.664, - "delta": 0.607, - "gamma": 0.378, - "theta": -0.01, - "vega": 0.006, - "rho": 0.002, - "openInterest": 2851, - "timeValue": 0.31, - "theoreticalOptionValue": 0.505, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.5, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -18.03, - "markChange": -0.11, - "markPercentChange": -17.21, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "7.0": [ - { - "putCall": "CALL", - "symbol": "F_080720C7", - "description": "F Aug 7 2020 7 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.26, - "ask": 0.28, - "last": 0.28, - "mark": 0.27, - "bidSize": 225, - "askSize": 11, - "bidAskSize": "225X11", - "lastSize": 0, - "highPrice": 0.36, - "lowPrice": 0.24, - "openPrice": 0.0, - "closePrice": 0.34, - "totalVolume": 613, - "tradeDate": null, - "tradeTimeInLong": 1595267042431, - "quoteTimeInLong": 1595267560052, - "netChange": -0.06, - "volatility": 64.943, - "delta": 0.41, - "gamma": 0.392, - "theta": -0.01, - "vega": 0.006, - "rho": 0.001, - "openInterest": 13046, - "timeValue": 0.28, - "theoreticalOptionValue": 0.27, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.0, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -17.65, - "markChange": -0.07, - "markPercentChange": -20.59, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "7.5": [ - { - "putCall": "CALL", - "symbol": "F_080720C7.5", - "description": "F Aug 7 2020 7.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.13, - "ask": 0.14, - "last": 0.13, - "mark": 0.14, - "bidSize": 114, - "askSize": 19, - "bidAskSize": "114X19", - "lastSize": 0, - "highPrice": 0.18, - "lowPrice": 0.12, - "openPrice": 0.0, - "closePrice": 0.19, - "totalVolume": 144, - "tradeDate": null, - "tradeTimeInLong": 1595267356164, - "quoteTimeInLong": 1595267565585, - "netChange": -0.05, - "volatility": 65.226, - "delta": 0.246, - "gamma": 0.316, - "theta": -0.008, - "vega": 0.005, - "rho": 0.001, - "openInterest": 2702, - "timeValue": 0.13, - "theoreticalOptionValue": 0.135, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.5, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -29.73, - "markChange": -0.05, - "markPercentChange": -27.03, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "8.0": [ - { - "putCall": "CALL", - "symbol": "F_080720C8", - "description": "F Aug 7 2020 8 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.07, - "ask": 0.08, - "last": 0.07, - "mark": 0.08, - "bidSize": 5, - "askSize": 60, - "bidAskSize": "5X60", - "lastSize": 0, - "highPrice": 0.09, - "lowPrice": 0.06, - "openPrice": 0.0, - "closePrice": 0.09, - "totalVolume": 1323, - "tradeDate": null, - "tradeTimeInLong": 1595267388436, - "quoteTimeInLong": 1595267585927, - "netChange": -0.01, - "volatility": 69.344, - "delta": 0.147, - "gamma": 0.217, - "theta": -0.006, - "vega": 0.004, - "rho": 0.0, - "openInterest": 29911, - "timeValue": 0.07, - "theoreticalOptionValue": 0.075, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.0, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -17.65, - "markChange": -0.01, - "markPercentChange": -11.76, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "8.5": [ - { - "putCall": "CALL", - "symbol": "F_080720C8.5", - "description": "F Aug 7 2020 8.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.03, - "ask": 0.04, - "last": 0.04, - "mark": 0.04, - "bidSize": 138, - "askSize": 15, - "bidAskSize": "138X15", - "lastSize": 0, - "highPrice": 0.06, - "lowPrice": 0.03, - "openPrice": 0.0, - "closePrice": 0.05, - "totalVolume": 38, - "tradeDate": null, - "tradeTimeInLong": 1595267342918, - "quoteTimeInLong": 1595267598566, - "netChange": 0.0, - "volatility": 69.716, - "delta": 0.078, - "gamma": 0.136, - "theta": -0.004, - "vega": 0.002, - "rho": 0.0, - "openInterest": 799, - "timeValue": 0.04, - "theoreticalOptionValue": 0.035, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.5, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -11.11, - "markChange": -0.01, - "markPercentChange": -22.22, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "9.0": [ - { - "putCall": "CALL", - "symbol": "F_080720C9", - "description": "F Aug 7 2020 9 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.02, - "ask": 0.03, - "last": 0.03, - "mark": 0.03, - "bidSize": 305, - "askSize": 51, - "bidAskSize": "305X51", - "lastSize": 0, - "highPrice": 0.04, - "lowPrice": 0.02, - "openPrice": 0.0, - "closePrice": 0.03, - "totalVolume": 5, - "tradeDate": null, - "tradeTimeInLong": 1595266135159, - "quoteTimeInLong": 1595267582947, - "netChange": 0.0, - "volatility": 76.672, - "delta": 0.054, - "gamma": 0.094, - "theta": -0.003, - "vega": 0.002, - "rho": 0.0, - "openInterest": 433, - "timeValue": 0.03, - "theoreticalOptionValue": 0.025, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.0, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 20.0, - "markChange": 0.0, - "markPercentChange": 0.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "9.5": [ - { - "putCall": "CALL", - "symbol": "F_080720C9.5", - "description": "F Aug 7 2020 9.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.01, - "ask": 0.03, - "last": 0.02, - "mark": 0.02, - "bidSize": 110, - "askSize": 126, - "bidAskSize": "110X126", - "lastSize": 0, - "highPrice": 0.02, - "lowPrice": 0.01, - "openPrice": 0.0, - "closePrice": 0.01, - "totalVolume": 6, - "tradeDate": null, - "tradeTimeInLong": 1595263811167, - "quoteTimeInLong": 1595267571544, - "netChange": 0.01, - "volatility": 83.795, - "delta": 0.041, - "gamma": 0.069, - "theta": -0.003, - "vega": 0.001, - "rho": 0.0, - "openInterest": 147, - "timeValue": 0.02, - "theoreticalOptionValue": 0.02, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.5, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 78.57, - "markChange": 0.01, - "markPercentChange": 78.57, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "10.0": [ - { - "putCall": "CALL", - "symbol": "F_080720C10", - "description": "F Aug 7 2020 10 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.01, - "ask": 0.02, - "last": 0.02, - "mark": 0.02, - "bidSize": 72, - "askSize": 28, - "bidAskSize": "72X28", - "lastSize": 0, - "highPrice": 0.02, - "lowPrice": 0.01, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 351, - "tradeDate": null, - "tradeTimeInLong": 1595261982683, - "quoteTimeInLong": 1595267588330, - "netChange": 0.02, - "volatility": 89.1, - "delta": 0.03, - "gamma": 0.051, - "theta": -0.002, - "vega": 0.001, - "rho": 0.0, - "openInterest": 218, - "timeValue": 0.02, - "theoreticalOptionValue": 0.015, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.0, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 308.16, - "markChange": 0.01, - "markPercentChange": 206.12, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "10.5": [ - { - "putCall": "CALL", - "symbol": "F_080720C10.5", - "description": "F Aug 7 2020 10.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.01, - "ask": 0.02, - "last": 0.01, - "mark": 0.02, - "bidSize": 40, - "askSize": 13, - "bidAskSize": "40X13", - "lastSize": 0, - "highPrice": 0.01, - "lowPrice": 0.01, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 6, - "tradeDate": null, - "tradeTimeInLong": 1595260126758, - "quoteTimeInLong": 1595267585929, - "netChange": 0.01, - "volatility": 97.775, - "delta": 0.028, - "gamma": 0.043, - "theta": -0.003, - "vega": 0.001, - "rho": 0.0, - "openInterest": 46, - "timeValue": 0.01, - "theoreticalOptionValue": 0.015, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.5, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 400.0, - "markChange": 0.01, - "markPercentChange": 650.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "11.0": [ - { - "putCall": "CALL", - "symbol": "F_080720C11", - "description": "F Aug 7 2020 11 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.03, - "last": 0.03, - "mark": 0.02, - "bidSize": 0, - "askSize": 49, - "bidAskSize": "0X49", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594913101901, - "quoteTimeInLong": 1595266887882, - "netChange": 0.03, - "volatility": 105.837, - "delta": 0.026, - "gamma": 0.038, - "theta": -0.003, - "vega": 0.001, - "rho": 0.0, - "openInterest": 14, - "timeValue": 0.03, - "theoreticalOptionValue": 0.015, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 11.0, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 3650.0, - "markChange": 0.01, - "markPercentChange": 1775.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ] - }, - "2020-08-14:25": { - "1.0": [ - { - "putCall": "CALL", - "symbol": "F_081420C1", - "description": "F Aug 14 2020 1 Call (Weekly)", - "exchangeName": "OPR", - "bid": 5.65, - "ask": 5.75, - "last": 5.9, - "mark": 5.7, - "bidSize": 66, - "askSize": 1, - "bidAskSize": "66X1", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 5.8, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594911888641, - "quoteTimeInLong": 1595267531500, - "netChange": 0.1, - "volatility": 294.812, - "delta": 0.998, - "gamma": 0.001, - "theta": -0.001, - "vega": 0.0, - "rho": 0.001, - "openInterest": 4, - "timeValue": 0.21, - "theoreticalOptionValue": 5.7, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.0, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 1.72, - "markChange": -0.1, - "markPercentChange": -1.73, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "1.5": [ - { - "putCall": "CALL", - "symbol": "F_081420C1.5", - "description": "F Aug 14 2020 1.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 5.15, - "ask": 5.25, - "last": 0.0, - "mark": 5.2, - "bidSize": 31, - "askSize": 21, - "bidAskSize": "31X21", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 5.3, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267575758, - "netChange": 0.0, - "volatility": 232.102, - "delta": 0.997, - "gamma": 0.002, - "theta": -0.001, - "vega": 0.0, - "rho": 0.001, - "openInterest": 0, - "timeValue": 0.01, - "theoreticalOptionValue": 5.2, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.5, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": -0.1, - "markPercentChange": -1.89, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "2.0": [ - { - "putCall": "CALL", - "symbol": "F_081420C2", - "description": "F Aug 14 2020 2 Call (Weekly)", - "exchangeName": "OPR", - "bid": 4.65, - "ask": 4.75, - "last": 0.0, - "mark": 4.7, - "bidSize": 30, - "askSize": 98, - "bidAskSize": "30X98", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 4.8, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267577446, - "netChange": 0.0, - "volatility": 188.58, - "delta": 0.996, - "gamma": 0.004, - "theta": -0.001, - "vega": 0.0, - "rho": 0.001, - "openInterest": 0, - "timeValue": 0.01, - "theoreticalOptionValue": 4.7, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.0, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": -0.1, - "markPercentChange": -2.09, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "2.5": [ - { - "putCall": "CALL", - "symbol": "F_081420C2.5", - "description": "F Aug 14 2020 2.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 4.15, - "ask": 4.25, - "last": 3.75, - "mark": 4.2, - "bidSize": 51, - "askSize": 56, - "bidAskSize": "51X56", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 4.3, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594739897709, - "quoteTimeInLong": 1595267531408, - "netChange": -0.55, - "volatility": 155.203, - "delta": 0.995, - "gamma": 0.005, - "theta": -0.001, - "vega": 0.0, - "rho": 0.002, - "openInterest": 0, - "timeValue": -0.44, - "theoreticalOptionValue": 4.2, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.5, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -12.8, - "markChange": -0.1, - "markPercentChange": -2.33, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "3.0": [ - { - "putCall": "CALL", - "symbol": "F_081420C3", - "description": "F Aug 14 2020 3 Call (Weekly)", - "exchangeName": "OPR", - "bid": 3.65, - "ask": 3.75, - "last": 3.86, - "mark": 3.7, - "bidSize": 33, - "askSize": 14, - "bidAskSize": "33X14", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 3.8, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594925148032, - "quoteTimeInLong": 1595267536066, - "netChange": 0.06, - "volatility": 128.067, - "delta": 0.994, - "gamma": 0.007, - "theta": -0.001, - "vega": 0.0, - "rho": 0.002, - "openInterest": 4, - "timeValue": 0.17, - "theoreticalOptionValue": 3.7, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.0, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 1.56, - "markChange": -0.1, - "markPercentChange": -2.65, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "3.5": [ - { - "putCall": "CALL", - "symbol": "F_081420C3.5", - "description": "F Aug 14 2020 3.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 3.15, - "ask": 3.25, - "last": 2.29, - "mark": 3.2, - "bidSize": 37, - "askSize": 11, - "bidAskSize": "37X11", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 3.3, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594387872230, - "quoteTimeInLong": 1595267548733, - "netChange": -1.01, - "volatility": 105.126, - "delta": 0.993, - "gamma": 0.01, - "theta": -0.001, - "vega": 0.0, - "rho": 0.002, - "openInterest": 2, - "timeValue": -0.9, - "theoreticalOptionValue": 3.2, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.5, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -30.65, - "markChange": -0.1, - "markPercentChange": -3.09, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "4.0": [ - { - "putCall": "CALL", - "symbol": "F_081420C4", - "description": "F Aug 14 2020 4 Call (Weekly)", - "exchangeName": "OPR", - "bid": 2.59, - "ask": 2.77, - "last": 2.82, - "mark": 2.68, - "bidSize": 163, - "askSize": 35, - "bidAskSize": "163X35", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 2.81, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594995772311, - "quoteTimeInLong": 1595267531404, - "netChange": 0.01, - "volatility": 5.0, - "delta": 1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.0, - "rho": 0.003, - "openInterest": 1, - "timeValue": 0.13, - "theoreticalOptionValue": 2.695, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.0, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.39, - "markChange": -0.13, - "markPercentChange": -4.6, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "4.5": [ - { - "putCall": "CALL", - "symbol": "F_081420C4.5", - "description": "F Aug 14 2020 4.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 2.16, - "ask": 2.27, - "last": 2.19, - "mark": 2.22, - "bidSize": 79, - "askSize": 15, - "bidAskSize": "79X15", - "lastSize": 0, - "highPrice": 2.19, - "lowPrice": 2.19, - "openPrice": 0.0, - "closePrice": 2.33, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595254818036, - "quoteTimeInLong": 1595267594169, - "netChange": -0.14, - "volatility": 84.801, - "delta": 0.969, - "gamma": 0.046, - "theta": -0.002, - "vega": 0.001, - "rho": 0.003, - "openInterest": 12, - "timeValue": 0.0, - "theoreticalOptionValue": 2.215, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.5, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -6.03, - "markChange": -0.12, - "markPercentChange": -4.96, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "5.0": [ - { - "putCall": "CALL", - "symbol": "F_081420C5", - "description": "F Aug 14 2020 5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 1.71, - "ask": 1.78, - "last": 1.67, - "mark": 1.75, - "bidSize": 11, - "askSize": 11, - "bidAskSize": "11X11", - "lastSize": 0, - "highPrice": 1.75, - "lowPrice": 1.66, - "openPrice": 0.0, - "closePrice": 1.87, - "totalVolume": 8, - "tradeDate": null, - "tradeTimeInLong": 1595259127226, - "quoteTimeInLong": 1595267588563, - "netChange": -0.2, - "volatility": 80.526, - "delta": 0.929, - "gamma": 0.095, - "theta": -0.004, - "vega": 0.002, - "rho": 0.003, - "openInterest": 245, - "timeValue": -0.02, - "theoreticalOptionValue": 1.745, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.0, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -10.49, - "markChange": -0.12, - "markPercentChange": -6.47, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "5.5": [ - { - "putCall": "CALL", - "symbol": "F_081420C5.5", - "description": "F Aug 14 2020 5.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 1.25, - "ask": 1.3, - "last": 1.2, - "mark": 1.27, - "bidSize": 15, - "askSize": 11, - "bidAskSize": "15X11", - "lastSize": 0, - "highPrice": 1.37, - "lowPrice": 1.16, - "openPrice": 0.0, - "closePrice": 1.41, - "totalVolume": 7, - "tradeDate": null, - "tradeTimeInLong": 1595261357533, - "quoteTimeInLong": 1595267576723, - "netChange": -0.21, - "volatility": 68.521, - "delta": 0.878, - "gamma": 0.165, - "theta": -0.005, - "vega": 0.004, - "rho": 0.003, - "openInterest": 319, - "timeValue": 0.01, - "theoreticalOptionValue": 1.275, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.5, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -14.64, - "markChange": -0.13, - "markPercentChange": -9.3, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "6.0": [ - { - "putCall": "CALL", - "symbol": "F_081420C6", - "description": "F Aug 14 2020 6 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.85, - "ask": 0.89, - "last": 0.87, - "mark": 0.87, - "bidSize": 14, - "askSize": 11, - "bidAskSize": "14X11", - "lastSize": 0, - "highPrice": 0.99, - "lowPrice": 0.79, - "openPrice": 0.0, - "closePrice": 0.99, - "totalVolume": 41, - "tradeDate": null, - "tradeTimeInLong": 1595266447611, - "quoteTimeInLong": 1595267591206, - "netChange": -0.12, - "volatility": 65.145, - "delta": 0.763, - "gamma": 0.265, - "theta": -0.007, - "vega": 0.006, - "rho": 0.003, - "openInterest": 967, - "timeValue": 0.18, - "theoreticalOptionValue": 0.87, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.0, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -12.19, - "markChange": -0.12, - "markPercentChange": -12.19, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "6.5": [ - { - "putCall": "CALL", - "symbol": "F_081420C6.5", - "description": "F Aug 14 2020 6.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.53, - "ask": 0.56, - "last": 0.53, - "mark": 0.55, - "bidSize": 13, - "askSize": 18, - "bidAskSize": "13X18", - "lastSize": 0, - "highPrice": 0.67, - "lowPrice": 0.47, - "openPrice": 0.0, - "closePrice": 0.65, - "totalVolume": 189, - "tradeDate": null, - "tradeTimeInLong": 1595267512432, - "quoteTimeInLong": 1595267596811, - "netChange": -0.12, - "volatility": 62.792, - "delta": 0.603, - "gamma": 0.344, - "theta": -0.008, - "vega": 0.007, - "rho": 0.002, - "openInterest": 7514, - "timeValue": 0.34, - "theoreticalOptionValue": 0.545, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.5, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -17.94, - "markChange": -0.1, - "markPercentChange": -15.62, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "7.0": [ - { - "putCall": "CALL", - "symbol": "F_081420C7", - "description": "F Aug 14 2020 7 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.29, - "ask": 0.33, - "last": 0.33, - "mark": 0.31, - "bidSize": 147, - "askSize": 11, - "bidAskSize": "147X11", - "lastSize": 0, - "highPrice": 0.39, - "lowPrice": 0.26, - "openPrice": 0.0, - "closePrice": 0.38, - "totalVolume": 287, - "tradeDate": null, - "tradeTimeInLong": 1595266940729, - "quoteTimeInLong": 1595267531501, - "netChange": -0.05, - "volatility": 61.246, - "delta": 0.424, - "gamma": 0.358, - "theta": -0.008, - "vega": 0.007, - "rho": 0.002, - "openInterest": 1391, - "timeValue": 0.33, - "theoreticalOptionValue": 0.31, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.0, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -12.0, - "markChange": -0.06, - "markPercentChange": -17.33, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "7.5": [ - { - "putCall": "CALL", - "symbol": "F_081420C7.5", - "description": "F Aug 14 2020 7.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.15, - "ask": 0.17, - "last": 0.17, - "mark": 0.16, - "bidSize": 31, - "askSize": 2, - "bidAskSize": "31X2", - "lastSize": 0, - "highPrice": 0.22, - "lowPrice": 0.14, - "openPrice": 0.0, - "closePrice": 0.22, - "totalVolume": 561, - "tradeDate": null, - "tradeTimeInLong": 1595266984752, - "quoteTimeInLong": 1595267597639, - "netChange": -0.05, - "volatility": 60.107, - "delta": 0.265, - "gamma": 0.305, - "theta": -0.007, - "vega": 0.006, - "rho": 0.001, - "openInterest": 1415, - "timeValue": 0.17, - "theoreticalOptionValue": 0.16, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.5, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -23.04, - "markChange": -0.06, - "markPercentChange": -27.57, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "8.0": [ - { - "putCall": "CALL", - "symbol": "F_081420C8", - "description": "F Aug 14 2020 8 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.07, - "ask": 0.09, - "last": 0.09, - "mark": 0.08, - "bidSize": 11, - "askSize": 12, - "bidAskSize": "11X12", - "lastSize": 0, - "highPrice": 0.13, - "lowPrice": 0.06, - "openPrice": 0.0, - "closePrice": 0.13, - "totalVolume": 372, - "tradeDate": null, - "tradeTimeInLong": 1595266916907, - "quoteTimeInLong": 1595267598361, - "netChange": -0.04, - "volatility": 60.476, - "delta": 0.153, - "gamma": 0.219, - "theta": -0.005, - "vega": 0.004, - "rho": 0.001, - "openInterest": 690, - "timeValue": 0.09, - "theoreticalOptionValue": 0.08, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.0, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -30.77, - "markChange": -0.05, - "markPercentChange": -38.46, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "8.5": [ - { - "putCall": "CALL", - "symbol": "F_081420C8.5", - "description": "F Aug 14 2020 8.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.04, - "ask": 0.05, - "last": 0.05, - "mark": 0.05, - "bidSize": 138, - "askSize": 100, - "bidAskSize": "138X100", - "lastSize": 0, - "highPrice": 0.08, - "lowPrice": 0.04, - "openPrice": 0.0, - "closePrice": 0.07, - "totalVolume": 373, - "tradeDate": null, - "tradeTimeInLong": 1595267208635, - "quoteTimeInLong": 1595267531501, - "netChange": -0.02, - "volatility": 63.205, - "delta": 0.092, - "gamma": 0.146, - "theta": -0.004, - "vega": 0.003, - "rho": 0.0, - "openInterest": 847, - "timeValue": 0.05, - "theoreticalOptionValue": 0.045, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.5, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -28.57, - "markChange": -0.03, - "markPercentChange": -35.71, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "9.0": [ - { - "putCall": "CALL", - "symbol": "F_081420C9", - "description": "F Aug 14 2020 9 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.01, - "ask": 0.04, - "last": 0.03, - "mark": 0.03, - "bidSize": 190, - "askSize": 20, - "bidAskSize": "190X20", - "lastSize": 0, - "highPrice": 0.03, - "lowPrice": 0.03, - "openPrice": 0.0, - "closePrice": 0.04, - "totalVolume": 307, - "tradeDate": null, - "tradeTimeInLong": 1595263366865, - "quoteTimeInLong": 1595267576702, - "netChange": -0.01, - "volatility": 65.405, - "delta": 0.054, - "gamma": 0.094, - "theta": -0.002, - "vega": 0.002, - "rho": 0.0, - "openInterest": 911, - "timeValue": 0.03, - "theoreticalOptionValue": 0.025, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.0, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -20.63, - "markChange": -0.01, - "markPercentChange": -33.86, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "9.5": [ - { - "putCall": "CALL", - "symbol": "F_081420C9.5", - "description": "F Aug 14 2020 9.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.01, - "ask": 0.03, - "last": 0.02, - "mark": 0.02, - "bidSize": 164, - "askSize": 38, - "bidAskSize": "164X38", - "lastSize": 0, - "highPrice": 0.02, - "lowPrice": 0.02, - "openPrice": 0.0, - "closePrice": 0.02, - "totalVolume": 400, - "tradeDate": null, - "tradeTimeInLong": 1595262060607, - "quoteTimeInLong": 1595267598421, - "netChange": 0.0, - "volatility": 71.59, - "delta": 0.041, - "gamma": 0.069, - "theta": -0.002, - "vega": 0.002, - "rho": 0.0, - "openInterest": 180, - "timeValue": 0.02, - "theoreticalOptionValue": 0.02, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.5, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 5.82, - "markChange": 0.0, - "markPercentChange": 5.82, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "10.0": [ - { - "putCall": "CALL", - "symbol": "F_081420C10", - "description": "F Aug 14 2020 10 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.04, - "last": 0.02, - "mark": 0.02, - "bidSize": 0, - "askSize": 1126, - "bidAskSize": "0X1126", - "lastSize": 0, - "highPrice": 0.03, - "lowPrice": 0.02, - "openPrice": 0.0, - "closePrice": 0.01, - "totalVolume": 103, - "tradeDate": null, - "tradeTimeInLong": 1595262246935, - "quoteTimeInLong": 1595267209718, - "netChange": 0.01, - "volatility": 79.816, - "delta": 0.038, - "gamma": 0.058, - "theta": -0.002, - "vega": 0.001, - "rho": 0.0, - "openInterest": 738, - "timeValue": 0.02, - "theoreticalOptionValue": 0.02, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.0, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 119.78, - "markChange": 0.01, - "markPercentChange": 119.78, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "10.5": [ - { - "putCall": "CALL", - "symbol": "F_081420C10.5", - "description": "F Aug 14 2020 10.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.05, - "last": 0.01, - "mark": 0.03, - "bidSize": 0, - "askSize": 9, - "bidAskSize": "0X9", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594147492176, - "quoteTimeInLong": 1595267437785, - "netChange": 0.01, - "volatility": 90.846, - "delta": 0.041, - "gamma": 0.055, - "theta": -0.003, - "vega": 0.002, - "rho": 0.0, - "openInterest": 14, - "timeValue": 0.01, - "theoreticalOptionValue": 0.025, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.5, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 132.56, - "markChange": 0.02, - "markPercentChange": 481.4, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "11.0": [ - { - "putCall": "CALL", - "symbol": "F_081420C11", - "description": "F Aug 14 2020 11 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.05, - "last": 0.02, - "mark": 0.03, - "bidSize": 0, - "askSize": 869, - "bidAskSize": "0X869", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1595007377242, - "quoteTimeInLong": 1595267207579, - "netChange": 0.02, - "volatility": 98.187, - "delta": 0.039, - "gamma": 0.048, - "theta": -0.003, - "vega": 0.002, - "rho": 0.0, - "openInterest": 11, - "timeValue": 0.02, - "theoreticalOptionValue": 0.025, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 11.0, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 900.0, - "markChange": 0.02, - "markPercentChange": 1150.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ] - }, - "2020-08-21:32": { - "1.0": [ - { - "putCall": "CALL", - "symbol": "F_082120C1", - "description": "F Aug 21 2020 1 Call", - "exchangeName": "OPR", - "bid": 5.65, - "ask": 5.75, - "last": 5.75, - "mark": 5.7, - "bidSize": 41, - "askSize": 100, - "bidAskSize": "41X100", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 5.8, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594909143856, - "quoteTimeInLong": 1595267558476, - "netChange": -0.05, - "volatility": 261.561, - "delta": 0.998, - "gamma": 0.001, - "theta": -0.001, - "vega": 0.0, - "rho": 0.001, - "openInterest": 26, - "timeValue": 0.06, - "theoreticalOptionValue": 5.7, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.0, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -0.87, - "markChange": -0.1, - "markPercentChange": -1.73, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "1.5": [ - { - "putCall": "CALL", - "symbol": "F_082120C1.5", - "description": "F Aug 21 2020 1.5 Call", - "exchangeName": "OPR", - "bid": 5.2, - "ask": 5.25, - "last": 0.0, - "mark": 5.23, - "bidSize": 2, - "askSize": 96, - "bidAskSize": "2X96", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267570849, - "netChange": 0.0, - "volatility": 268.396, - "delta": 0.988, - "gamma": 0.006, - "theta": -0.003, - "vega": 0.001, - "rho": 0.001, - "openInterest": 0, - "timeValue": 0.03, - "theoreticalOptionValue": 5.225, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.5, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 5.23, - "markPercentChange": 0.0, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "2.0": [ - { - "putCall": "CALL", - "symbol": "F_082120C2", - "description": "F Aug 21 2020 2 Call", - "exchangeName": "OPR", - "bid": 4.65, - "ask": 4.75, - "last": 4.88, - "mark": 4.7, - "bidSize": 75, - "askSize": 104, - "bidAskSize": "75X104", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 4.8, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594913335886, - "quoteTimeInLong": 1595267578129, - "netChange": 0.08, - "volatility": 167.23, - "delta": 0.996, - "gamma": 0.003, - "theta": -0.001, - "vega": 0.0, - "rho": 0.002, - "openInterest": 24, - "timeValue": 0.19, - "theoreticalOptionValue": 4.7, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.0, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 1.65, - "markChange": -0.1, - "markPercentChange": -2.1, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "2.5": [ - { - "putCall": "CALL", - "symbol": "F_082120C2.5", - "description": "F Aug 21 2020 2.5 Call", - "exchangeName": "OPR", - "bid": 4.15, - "ask": 4.25, - "last": 0.0, - "mark": 4.2, - "bidSize": 81, - "askSize": 15, - "bidAskSize": "81X15", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267562599, - "netChange": 0.0, - "volatility": 137.593, - "delta": 0.995, - "gamma": 0.005, - "theta": -0.001, - "vega": 0.0, - "rho": 0.002, - "openInterest": 0, - "timeValue": 0.01, - "theoreticalOptionValue": 4.2, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.5, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 4.2, - "markPercentChange": 0.0, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "3.0": [ - { - "putCall": "CALL", - "symbol": "F_082120C3", - "description": "F Aug 21 2020 3 Call", - "exchangeName": "OPR", - "bid": 3.65, - "ask": 3.75, - "last": 3.5, - "mark": 3.7, - "bidSize": 77, - "askSize": 18, - "bidAskSize": "77X18", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 3.81, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594819801490, - "quoteTimeInLong": 1595267580518, - "netChange": -0.31, - "volatility": 113.506, - "delta": 0.994, - "gamma": 0.007, - "theta": -0.001, - "vega": 0.0, - "rho": 0.003, - "openInterest": 154, - "timeValue": -0.19, - "theoreticalOptionValue": 3.7, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.0, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -8.22, - "markChange": -0.11, - "markPercentChange": -2.98, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "3.5": [ - { - "putCall": "CALL", - "symbol": "F_082120C3.5", - "description": "F Aug 21 2020 3.5 Call", - "exchangeName": "OPR", - "bid": 3.15, - "ask": 3.25, - "last": 0.0, - "mark": 3.2, - "bidSize": 95, - "askSize": 34, - "bidAskSize": "95X34", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267558983, - "netChange": 0.0, - "volatility": 93.145, - "delta": 0.993, - "gamma": 0.01, - "theta": -0.001, - "vega": 0.0, - "rho": 0.003, - "openInterest": 0, - "timeValue": 0.01, - "theoreticalOptionValue": 3.2, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.5, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 3.2, - "markPercentChange": 0.0, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "4.0": [ - { - "putCall": "CALL", - "symbol": "F_082120C4", - "description": "F Aug 21 2020 4 Call", - "exchangeName": "OPR", - "bid": 2.7, - "ask": 2.74, - "last": 2.8, - "mark": 2.72, - "bidSize": 11, - "askSize": 11, - "bidAskSize": "11X11", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 2.83, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1595012449448, - "quoteTimeInLong": 1595267549314, - "netChange": -0.03, - "volatility": 98.087, - "delta": 0.971, - "gamma": 0.034, - "theta": -0.002, - "vega": 0.001, - "rho": 0.003, - "openInterest": 254, - "timeValue": 0.11, - "theoreticalOptionValue": 2.72, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.0, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -1.08, - "markChange": -0.11, - "markPercentChange": -3.91, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "4.5": [ - { - "putCall": "CALL", - "symbol": "F_082120C4.5", - "description": "F Aug 21 2020 4.5 Call", - "exchangeName": "OPR", - "bid": 2.21, - "ask": 2.25, - "last": 2.22, - "mark": 2.23, - "bidSize": 1, - "askSize": 10, - "bidAskSize": "1X10", - "lastSize": 0, - "highPrice": 2.22, - "lowPrice": 2.22, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595263965490, - "quoteTimeInLong": 1595267571683, - "netChange": 0.0, - "volatility": 84.286, - "delta": 0.955, - "gamma": 0.056, - "theta": -0.002, - "vega": 0.002, - "rho": 0.004, - "openInterest": 0, - "timeValue": 0.03, - "theoreticalOptionValue": 2.23, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.5, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 2.23, - "markPercentChange": 0.0, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "5.0": [ - { - "putCall": "CALL", - "symbol": "F_082120C5", - "description": "F Aug 21 2020 5 Call", - "exchangeName": "OPR", - "bid": 1.73, - "ask": 1.76, - "last": 1.76, - "mark": 1.75, - "bidSize": 17, - "askSize": 68, - "bidAskSize": "17X68", - "lastSize": 0, - "highPrice": 1.83, - "lowPrice": 1.66, - "openPrice": 0.0, - "closePrice": 1.86, - "totalVolume": 96, - "tradeDate": null, - "tradeTimeInLong": 1595266325159, - "quoteTimeInLong": 1595267569060, - "netChange": -0.1, - "volatility": 71.446, - "delta": 0.929, - "gamma": 0.095, - "theta": -0.003, - "vega": 0.003, - "rho": 0.004, - "openInterest": 3041, - "timeValue": 0.07, - "theoreticalOptionValue": 1.745, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.0, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -5.17, - "markChange": -0.11, - "markPercentChange": -5.98, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "5.5": [ - { - "putCall": "CALL", - "symbol": "F_082120C5.5", - "description": "F Aug 21 2020 5.5 Call", - "exchangeName": "OPR", - "bid": 1.29, - "ask": 1.32, - "last": 1.31, - "mark": 1.31, - "bidSize": 1, - "askSize": 20, - "bidAskSize": "1X20", - "lastSize": 0, - "highPrice": 1.31, - "lowPrice": 1.22, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 3, - "tradeDate": null, - "tradeTimeInLong": 1595264036806, - "quoteTimeInLong": 1595267558972, - "netChange": 0.0, - "volatility": 67.761, - "delta": 0.857, - "gamma": 0.165, - "theta": -0.005, - "vega": 0.005, - "rho": 0.004, - "openInterest": 0, - "timeValue": 0.12, - "theoreticalOptionValue": 1.305, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.5, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 1.31, - "markPercentChange": 0.0, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "6.0": [ - { - "putCall": "CALL", - "symbol": "F_082120C6", - "description": "F Aug 21 2020 6 Call", - "exchangeName": "OPR", - "bid": 0.9, - "ask": 0.92, - "last": 0.91, - "mark": 0.91, - "bidSize": 1, - "askSize": 11, - "bidAskSize": "1X11", - "lastSize": 0, - "highPrice": 1.05, - "lowPrice": 0.84, - "openPrice": 0.0, - "closePrice": 1.04, - "totalVolume": 301, - "tradeDate": null, - "tradeTimeInLong": 1595266642201, - "quoteTimeInLong": 1595267558958, - "netChange": -0.13, - "volatility": 63.875, - "delta": 0.748, - "gamma": 0.248, - "theta": -0.006, - "vega": 0.006, - "rho": 0.004, - "openInterest": 9675, - "timeValue": 0.22, - "theoreticalOptionValue": 0.91, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.0, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -12.17, - "markChange": -0.13, - "markPercentChange": -12.17, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "6.5": [ - { - "putCall": "CALL", - "symbol": "F_082120C6.5", - "description": "F Aug 21 2020 6.5 Call", - "exchangeName": "OPR", - "bid": 0.57, - "ask": 0.59, - "last": 0.57, - "mark": 0.58, - "bidSize": 112, - "askSize": 50, - "bidAskSize": "112X50", - "lastSize": 0, - "highPrice": 0.71, - "lowPrice": 0.53, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 122, - "tradeDate": null, - "tradeTimeInLong": 1595266349378, - "quoteTimeInLong": 1595267597260, - "netChange": 0.0, - "volatility": 60.233, - "delta": 0.6, - "gamma": 0.319, - "theta": -0.007, - "vega": 0.008, - "rho": 0.003, - "openInterest": 0, - "timeValue": 0.38, - "theoreticalOptionValue": 0.58, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.5, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.58, - "markPercentChange": 0.0, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "7.0": [ - { - "putCall": "CALL", - "symbol": "F_082120C7", - "description": "F Aug 21 2020 7 Call", - "exchangeName": "OPR", - "bid": 0.34, - "ask": 0.35, - "last": 0.35, - "mark": 0.35, - "bidSize": 131, - "askSize": 13, - "bidAskSize": "131X13", - "lastSize": 0, - "highPrice": 0.45, - "lowPrice": 0.3, - "openPrice": 0.0, - "closePrice": 0.43, - "totalVolume": 4198, - "tradeDate": null, - "tradeTimeInLong": 1595267524140, - "quoteTimeInLong": 1595267587080, - "netChange": -0.08, - "volatility": 58.786, - "delta": 0.435, - "gamma": 0.333, - "theta": -0.007, - "vega": 0.008, - "rho": 0.002, - "openInterest": 23341, - "timeValue": 0.35, - "theoreticalOptionValue": 0.345, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.0, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -18.6, - "markChange": -0.09, - "markPercentChange": -19.77, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "7.5": [ - { - "putCall": "CALL", - "symbol": "F_082120C7.5", - "description": "F Aug 21 2020 7.5 Call", - "exchangeName": "OPR", - "bid": 0.2, - "ask": 0.21, - "last": 0.21, - "mark": 0.21, - "bidSize": 20, - "askSize": 24, - "bidAskSize": "20X24", - "lastSize": 0, - "highPrice": 0.27, - "lowPrice": 0.17, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 1785, - "tradeDate": null, - "tradeTimeInLong": 1595267218964, - "quoteTimeInLong": 1595267589606, - "netChange": 0.0, - "volatility": 59.988, - "delta": 0.295, - "gamma": 0.286, - "theta": -0.006, - "vega": 0.007, - "rho": 0.002, - "openInterest": 0, - "timeValue": 0.21, - "theoreticalOptionValue": 0.205, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.5, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.21, - "markPercentChange": 0.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "8.0": [ - { - "putCall": "CALL", - "symbol": "F_082120C8", - "description": "F Aug 21 2020 8 Call", - "exchangeName": "OPR", - "bid": 0.1, - "ask": 0.11, - "last": 0.11, - "mark": 0.11, - "bidSize": 247, - "askSize": 222, - "bidAskSize": "247X222", - "lastSize": 0, - "highPrice": 0.16, - "lowPrice": 0.09, - "openPrice": 0.0, - "closePrice": 0.15, - "totalVolume": 1217, - "tradeDate": null, - "tradeTimeInLong": 1595267389537, - "quoteTimeInLong": 1595267553200, - "netChange": -0.04, - "volatility": 58.599, - "delta": 0.178, - "gamma": 0.221, - "theta": -0.005, - "vega": 0.005, - "rho": 0.001, - "openInterest": 21695, - "timeValue": 0.11, - "theoreticalOptionValue": 0.105, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.0, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -26.67, - "markChange": -0.05, - "markPercentChange": -30.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "8.5": [ - { - "putCall": "CALL", - "symbol": "F_082120C8.5", - "description": "F Aug 21 2020 8.5 Call", - "exchangeName": "OPR", - "bid": 0.06, - "ask": 0.07, - "last": 0.07, - "mark": 0.07, - "bidSize": 182, - "askSize": 22, - "bidAskSize": "182X22", - "lastSize": 0, - "highPrice": 0.08, - "lowPrice": 0.05, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 36, - "tradeDate": null, - "tradeTimeInLong": 1595267061638, - "quoteTimeInLong": 1595267576318, - "netChange": 0.0, - "volatility": 61.615, - "delta": 0.116, - "gamma": 0.157, - "theta": -0.004, - "vega": 0.004, - "rho": 0.001, - "openInterest": 0, - "timeValue": 0.07, - "theoreticalOptionValue": 0.065, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.5, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.07, - "markPercentChange": 0.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "9.0": [ - { - "putCall": "CALL", - "symbol": "F_082120C9", - "description": "F Aug 21 2020 9 Call", - "exchangeName": "OPR", - "bid": 0.03, - "ask": 0.04, - "last": 0.04, - "mark": 0.04, - "bidSize": 541, - "askSize": 11, - "bidAskSize": "541X11", - "lastSize": 0, - "highPrice": 0.06, - "lowPrice": 0.03, - "openPrice": 0.0, - "closePrice": 0.05, - "totalVolume": 1992, - "tradeDate": null, - "tradeTimeInLong": 1595267193338, - "quoteTimeInLong": 1595267558837, - "netChange": -0.01, - "volatility": 62.172, - "delta": 0.068, - "gamma": 0.105, - "theta": -0.002, - "vega": 0.003, - "rho": 0.0, - "openInterest": 10726, - "timeValue": 0.04, - "theoreticalOptionValue": 0.035, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.0, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -27.27, - "markChange": -0.02, - "markPercentChange": -36.36, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "9.5": [ - { - "putCall": "CALL", - "symbol": "F_082120C9.5", - "description": "F Aug 21 2020 9.5 Call", - "exchangeName": "OPR", - "bid": 0.02, - "ask": 0.03, - "last": 0.0, - "mark": 0.03, - "bidSize": 83, - "askSize": 52, - "bidAskSize": "83X52", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267368081, - "netChange": 0.0, - "volatility": 66.171, - "delta": 0.049, - "gamma": 0.076, - "theta": -0.002, - "vega": 0.002, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.03, - "theoreticalOptionValue": 0.025, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.5, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.03, - "markPercentChange": 0.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "10.0": [ - { - "putCall": "CALL", - "symbol": "F_082120C10", - "description": "F Aug 21 2020 10 Call", - "exchangeName": "OPR", - "bid": 0.01, - "ask": 0.03, - "last": 0.02, - "mark": 0.02, - "bidSize": 223, - "askSize": 197, - "bidAskSize": "223X197", - "lastSize": 0, - "highPrice": 0.03, - "lowPrice": 0.01, - "openPrice": 0.0, - "closePrice": 0.03, - "totalVolume": 311, - "tradeDate": null, - "tradeTimeInLong": 1595265483456, - "quoteTimeInLong": 1595267576723, - "netChange": 0.0, - "volatility": 70.844, - "delta": 0.038, - "gamma": 0.058, - "theta": -0.002, - "vega": 0.002, - "rho": 0.0, - "openInterest": 9559, - "timeValue": 0.02, - "theoreticalOptionValue": 0.02, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.0, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -20.0, - "markChange": -0.01, - "markPercentChange": -20.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "10.5": [ - { - "putCall": "CALL", - "symbol": "F_082120C10.5", - "description": "F Aug 21 2020 10.5 Call", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.03, - "last": 0.0, - "mark": 0.02, - "bidSize": 0, - "askSize": 40, - "bidAskSize": "0X40", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267303003, - "netChange": 0.0, - "volatility": 74.138, - "delta": 0.028, - "gamma": 0.043, - "theta": -0.001, - "vega": 0.001, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.01, - "theoreticalOptionValue": 0.015, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.5, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.02, - "markPercentChange": 0.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "11.0": [ - { - "putCall": "CALL", - "symbol": "F_082120C11", - "description": "F Aug 21 2020 11 Call", - "exchangeName": "OPR", - "bid": 0.01, - "ask": 0.02, - "last": 0.02, - "mark": 0.02, - "bidSize": 6, - "askSize": 8, - "bidAskSize": "6X8", - "lastSize": 0, - "highPrice": 0.02, - "lowPrice": 0.01, - "openPrice": 0.0, - "closePrice": 0.01, - "totalVolume": 42, - "tradeDate": null, - "tradeTimeInLong": 1595263315689, - "quoteTimeInLong": 1595267375609, - "netChange": 0.01, - "volatility": 80.303, - "delta": 0.026, - "gamma": 0.038, - "theta": -0.001, - "vega": 0.001, - "rho": 0.0, - "openInterest": 2015, - "timeValue": 0.02, - "theoreticalOptionValue": 0.015, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 11.0, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 153.16, - "markChange": 0.01, - "markPercentChange": 89.87, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "12.0": [ - { - "putCall": "CALL", - "symbol": "F_082120C12", - "description": "F Aug 21 2020 12 Call", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.01, - "last": 0.02, - "mark": 0.01, - "bidSize": 0, - "askSize": 5, - "bidAskSize": "0X5", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594996568108, - "quoteTimeInLong": 1595252595431, - "netChange": 0.02, - "volatility": 79.303, - "delta": 0.01, - "gamma": 0.017, - "theta": -0.001, - "vega": 0.001, - "rho": 0.0, - "openInterest": 1233, - "timeValue": 0.02, - "theoreticalOptionValue": 0.005, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 12.0, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 733.33, - "markChange": 0.0, - "markPercentChange": 108.33, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "13.0": [ - { - "putCall": "CALL", - "symbol": "F_082120C13", - "description": "F Aug 21 2020 13 Call", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.01, - "last": 0.01, - "mark": 0.01, - "bidSize": 0, - "askSize": 20, - "bidAskSize": "0X20", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1595002938339, - "quoteTimeInLong": 1595252883515, - "netChange": 0.01, - "volatility": 88.447, - "delta": 0.009, - "gamma": 0.014, - "theta": -0.001, - "vega": 0.0, - "rho": 0.0, - "openInterest": 1067, - "timeValue": 0.01, - "theoreticalOptionValue": 0.005, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 13.0, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 1328.57, - "markChange": 0.0, - "markPercentChange": 614.29, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ] - }, - "2020-08-28:39": { - "1.0": [ - { - "putCall": "CALL", - "symbol": "F_082820C1", - "description": "F Aug 28 2020 1 Call (Weekly)", - "exchangeName": "OPR", - "bid": 5.65, - "ask": 5.75, - "last": 0.0, - "mark": 5.7, - "bidSize": 54, - "askSize": 10, - "bidAskSize": "54X10", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 5.8, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267556373, - "netChange": 0.0, - "volatility": 236.268, - "delta": 0.998, - "gamma": 0.001, - "theta": 0.0, - "vega": 0.0, - "rho": 0.001, - "openInterest": 0, - "timeValue": 0.01, - "theoreticalOptionValue": 5.7, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.0, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": -0.1, - "markPercentChange": -1.73, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "1.5": [ - { - "putCall": "CALL", - "symbol": "F_082820C1.5", - "description": "F Aug 28 2020 1.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 5.15, - "ask": 5.25, - "last": 0.0, - "mark": 5.2, - "bidSize": 52, - "askSize": 10, - "bidAskSize": "52X10", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 5.3, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267572554, - "netChange": 0.0, - "volatility": 193.212, - "delta": 0.996, - "gamma": 0.003, - "theta": -0.001, - "vega": 0.0, - "rho": 0.002, - "openInterest": 0, - "timeValue": 0.01, - "theoreticalOptionValue": 5.2, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.5, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": -0.1, - "markPercentChange": -1.89, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "2.0": [ - { - "putCall": "CALL", - "symbol": "F_082820C2", - "description": "F Aug 28 2020 2 Call (Weekly)", - "exchangeName": "OPR", - "bid": 4.65, - "ask": 4.8, - "last": 0.0, - "mark": 4.72, - "bidSize": 85, - "askSize": 175, - "bidAskSize": "85X175", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 4.8, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267531501, - "netChange": 0.0, - "volatility": 192.322, - "delta": 0.987, - "gamma": 0.008, - "theta": -0.002, - "vega": 0.001, - "rho": 0.002, - "openInterest": 0, - "timeValue": 0.03, - "theoreticalOptionValue": 4.725, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.0, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": -0.08, - "markPercentChange": -1.57, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "2.5": [ - { - "putCall": "CALL", - "symbol": "F_082820C2.5", - "description": "F Aug 28 2020 2.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 4.15, - "ask": 4.25, - "last": 0.0, - "mark": 4.2, - "bidSize": 70, - "askSize": 2, - "bidAskSize": "70X2", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 4.3, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267597775, - "netChange": 0.0, - "volatility": 158.913, - "delta": 0.984, - "gamma": 0.012, - "theta": -0.002, - "vega": 0.001, - "rho": 0.003, - "openInterest": 0, - "timeValue": 0.01, - "theoreticalOptionValue": 4.225, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.5, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": -0.1, - "markPercentChange": -2.34, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "3.0": [ - { - "putCall": "CALL", - "symbol": "F_082820C3", - "description": "F Aug 28 2020 3 Call (Weekly)", - "exchangeName": "OPR", - "bid": 3.65, - "ask": 3.8, - "last": 3.79, - "mark": 3.72, - "bidSize": 67, - "askSize": 154, - "bidAskSize": "67X154", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 3.8, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1595006260240, - "quoteTimeInLong": 1595267568616, - "netChange": -0.01, - "volatility": 137.446, - "delta": 0.977, - "gamma": 0.018, - "theta": -0.002, - "vega": 0.001, - "rho": 0.003, - "openInterest": 2, - "timeValue": 0.1, - "theoreticalOptionValue": 3.725, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.0, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -0.29, - "markChange": -0.08, - "markPercentChange": -2.0, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "3.5": [ - { - "putCall": "CALL", - "symbol": "F_082820C3.5", - "description": "F Aug 28 2020 3.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 3.15, - "ask": 3.3, - "last": 3.26, - "mark": 3.22, - "bidSize": 179, - "askSize": 164, - "bidAskSize": "179X164", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 3.3, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1595006260240, - "quoteTimeInLong": 1595267568961, - "netChange": -0.04, - "volatility": 113.762, - "delta": 0.972, - "gamma": 0.026, - "theta": -0.002, - "vega": 0.001, - "rho": 0.004, - "openInterest": 1, - "timeValue": 0.07, - "theoreticalOptionValue": 3.225, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.5, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -1.34, - "markChange": -0.08, - "markPercentChange": -2.4, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "4.0": [ - { - "putCall": "CALL", - "symbol": "F_082820C4", - "description": "F Aug 28 2020 4 Call (Weekly)", - "exchangeName": "OPR", - "bid": 2.66, - "ask": 2.8, - "last": 0.0, - "mark": 2.73, - "bidSize": 121, - "askSize": 53, - "bidAskSize": "121X53", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 2.82, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267569117, - "netChange": 0.0, - "volatility": 96.022, - "delta": 0.962, - "gamma": 0.039, - "theta": -0.002, - "vega": 0.002, - "rho": 0.004, - "openInterest": 0, - "timeValue": 0.04, - "theoreticalOptionValue": 2.73, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.0, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": -0.09, - "markPercentChange": -3.05, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "4.5": [ - { - "putCall": "CALL", - "symbol": "F_082820C4.5", - "description": "F Aug 28 2020 4.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 2.19, - "ask": 2.26, - "last": 2.12, - "mark": 2.22, - "bidSize": 11, - "askSize": 14, - "bidAskSize": "11X14", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 2.34, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594907474394, - "quoteTimeInLong": 1595267596427, - "netChange": -0.22, - "volatility": 74.771, - "delta": 0.958, - "gamma": 0.054, - "theta": -0.002, - "vega": 0.002, - "rho": 0.005, - "openInterest": 29, - "timeValue": -0.07, - "theoreticalOptionValue": 2.225, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.5, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -9.54, - "markChange": -0.12, - "markPercentChange": -5.06, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "5.0": [ - { - "putCall": "CALL", - "symbol": "F_082820C5", - "description": "F Aug 28 2020 5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 1.74, - "ask": 1.82, - "last": 1.84, - "mark": 1.78, - "bidSize": 14, - "askSize": 11, - "bidAskSize": "14X11", - "lastSize": 0, - "highPrice": 1.85, - "lowPrice": 1.84, - "openPrice": 0.0, - "closePrice": 1.87, - "totalVolume": 11, - "tradeDate": null, - "tradeTimeInLong": 1595252806758, - "quoteTimeInLong": 1595267561672, - "netChange": -0.03, - "volatility": 75.102, - "delta": 0.903, - "gamma": 0.103, - "theta": -0.004, - "vega": 0.004, - "rho": 0.005, - "openInterest": 7, - "timeValue": 0.15, - "theoreticalOptionValue": 1.78, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.0, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -1.67, - "markChange": -0.09, - "markPercentChange": -4.87, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "5.5": [ - { - "putCall": "CALL", - "symbol": "F_082820C5.5", - "description": "F Aug 28 2020 5.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 1.31, - "ask": 1.37, - "last": 1.32, - "mark": 1.34, - "bidSize": 54, - "askSize": 11, - "bidAskSize": "54X11", - "lastSize": 0, - "highPrice": 1.47, - "lowPrice": 1.27, - "openPrice": 0.0, - "closePrice": 1.46, - "totalVolume": 11, - "tradeDate": null, - "tradeTimeInLong": 1595264364712, - "quoteTimeInLong": 1595267577747, - "netChange": -0.14, - "volatility": 68.222, - "delta": 0.837, - "gamma": 0.163, - "theta": -0.005, - "vega": 0.005, - "rho": 0.005, - "openInterest": 66, - "timeValue": 0.13, - "theoreticalOptionValue": 1.34, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.5, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -9.67, - "markChange": -0.12, - "markPercentChange": -8.3, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "6.0": [ - { - "putCall": "CALL", - "symbol": "F_082820C6", - "description": "F Aug 28 2020 6 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.92, - "ask": 0.99, - "last": 0.96, - "mark": 0.96, - "bidSize": 14, - "askSize": 11, - "bidAskSize": "14X11", - "lastSize": 0, - "highPrice": 1.07, - "lowPrice": 0.9, - "openPrice": 0.0, - "closePrice": 1.07, - "totalVolume": 20, - "tradeDate": null, - "tradeTimeInLong": 1595266447611, - "quoteTimeInLong": 1595267578048, - "netChange": -0.11, - "volatility": 64.049, - "delta": 0.734, - "gamma": 0.231, - "theta": -0.006, - "vega": 0.007, - "rho": 0.004, - "openInterest": 377, - "timeValue": 0.27, - "theoreticalOptionValue": 0.955, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.0, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -9.98, - "markChange": -0.11, - "markPercentChange": -10.45, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "6.5": [ - { - "putCall": "CALL", - "symbol": "F_082820C6.5", - "description": "F Aug 28 2020 6.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.6, - "ask": 0.65, - "last": 0.64, - "mark": 0.63, - "bidSize": 49, - "askSize": 21, - "bidAskSize": "49X21", - "lastSize": 0, - "highPrice": 0.73, - "lowPrice": 0.56, - "openPrice": 0.0, - "closePrice": 0.75, - "totalVolume": 101, - "tradeDate": null, - "tradeTimeInLong": 1595266868122, - "quoteTimeInLong": 1595267595868, - "netChange": -0.11, - "volatility": 59.373, - "delta": 0.598, - "gamma": 0.294, - "theta": -0.006, - "vega": 0.009, - "rho": 0.004, - "openInterest": 471, - "timeValue": 0.45, - "theoreticalOptionValue": 0.62, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.5, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -14.83, - "markChange": -0.13, - "markPercentChange": -16.82, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "7.0": [ - { - "putCall": "CALL", - "symbol": "F_082820C7", - "description": "F Aug 28 2020 7 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.36, - "ask": 0.41, - "last": 0.37, - "mark": 0.39, - "bidSize": 301, - "askSize": 27, - "bidAskSize": "301X27", - "lastSize": 0, - "highPrice": 0.48, - "lowPrice": 0.35, - "openPrice": 0.0, - "closePrice": 0.46, - "totalVolume": 226, - "tradeDate": null, - "tradeTimeInLong": 1595264999399, - "quoteTimeInLong": 1595267576317, - "netChange": -0.09, - "volatility": 57.853, - "delta": 0.446, - "gamma": 0.308, - "theta": -0.006, - "vega": 0.009, - "rho": 0.003, - "openInterest": 1012, - "timeValue": 0.37, - "theoreticalOptionValue": 0.385, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.0, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -19.83, - "markChange": -0.08, - "markPercentChange": -16.58, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "7.5": [ - { - "putCall": "CALL", - "symbol": "F_082820C7.5", - "description": "F Aug 28 2020 7.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.22, - "ask": 0.25, - "last": 0.23, - "mark": 0.24, - "bidSize": 26, - "askSize": 19, - "bidAskSize": "26X19", - "lastSize": 0, - "highPrice": 0.28, - "lowPrice": 0.2, - "openPrice": 0.0, - "closePrice": 0.28, - "totalVolume": 124, - "tradeDate": null, - "tradeTimeInLong": 1595266638160, - "quoteTimeInLong": 1595267598451, - "netChange": -0.05, - "volatility": 58.417, - "delta": 0.312, - "gamma": 0.273, - "theta": -0.006, - "vega": 0.008, - "rho": 0.002, - "openInterest": 585, - "timeValue": 0.23, - "theoreticalOptionValue": 0.235, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.5, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -19.3, - "markChange": -0.05, - "markPercentChange": -17.54, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "8.0": [ - { - "putCall": "CALL", - "symbol": "F_082820C8", - "description": "F Aug 28 2020 8 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.12, - "ask": 0.15, - "last": 0.13, - "mark": 0.14, - "bidSize": 28, - "askSize": 17, - "bidAskSize": "28X17", - "lastSize": 0, - "highPrice": 0.17, - "lowPrice": 0.13, - "openPrice": 0.0, - "closePrice": 0.19, - "totalVolume": 174, - "tradeDate": null, - "tradeTimeInLong": 1595265929359, - "quoteTimeInLong": 1595267575824, - "netChange": -0.06, - "volatility": 58.123, - "delta": 0.204, - "gamma": 0.22, - "theta": -0.005, - "vega": 0.006, - "rho": 0.001, - "openInterest": 935, - "timeValue": 0.13, - "theoreticalOptionValue": 0.135, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.0, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -31.58, - "markChange": -0.05, - "markPercentChange": -28.95, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "8.5": [ - { - "putCall": "CALL", - "symbol": "F_082820C8.5", - "description": "F Aug 28 2020 8.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.07, - "ask": 0.09, - "last": 0.08, - "mark": 0.08, - "bidSize": 29, - "askSize": 87, - "bidAskSize": "29X87", - "lastSize": 0, - "highPrice": 0.12, - "lowPrice": 0.07, - "openPrice": 0.0, - "closePrice": 0.14, - "totalVolume": 190, - "tradeDate": null, - "tradeTimeInLong": 1595263822799, - "quoteTimeInLong": 1595267582611, - "netChange": -0.05, - "volatility": 59.41, - "delta": 0.132, - "gamma": 0.162, - "theta": -0.004, - "vega": 0.005, - "rho": 0.001, - "openInterest": 510, - "timeValue": 0.08, - "theoreticalOptionValue": 0.08, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.5, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -40.74, - "markChange": -0.06, - "markPercentChange": -40.74, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "9.0": [ - { - "putCall": "CALL", - "symbol": "F_082820C9", - "description": "F Aug 28 2020 9 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.04, - "ask": 0.05, - "last": 0.05, - "mark": 0.05, - "bidSize": 206, - "askSize": 118, - "bidAskSize": "206X118", - "lastSize": 0, - "highPrice": 0.09, - "lowPrice": 0.05, - "openPrice": 0.0, - "closePrice": 0.09, - "totalVolume": 213, - "tradeDate": null, - "tradeTimeInLong": 1595265242805, - "quoteTimeInLong": 1595267561739, - "netChange": -0.04, - "volatility": 59.672, - "delta": 0.081, - "gamma": 0.113, - "theta": -0.002, - "vega": 0.003, - "rho": 0.001, - "openInterest": 570, - "timeValue": 0.05, - "theoreticalOptionValue": 0.045, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.0, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -41.18, - "markChange": -0.04, - "markPercentChange": -47.06, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "9.5": [ - { - "putCall": "CALL", - "symbol": "F_082820C9.5", - "description": "F Aug 28 2020 9.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.02, - "ask": 0.04, - "last": 0.03, - "mark": 0.03, - "bidSize": 13, - "askSize": 55, - "bidAskSize": "13X55", - "lastSize": 0, - "highPrice": 0.05, - "lowPrice": 0.03, - "openPrice": 0.0, - "closePrice": 0.06, - "totalVolume": 202, - "tradeDate": null, - "tradeTimeInLong": 1595261631942, - "quoteTimeInLong": 1595267597348, - "netChange": -0.03, - "volatility": 62.226, - "delta": 0.055, - "gamma": 0.081, - "theta": -0.002, - "vega": 0.002, - "rho": 0.0, - "openInterest": 125, - "timeValue": 0.03, - "theoreticalOptionValue": 0.03, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.5, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -50.0, - "markChange": -0.03, - "markPercentChange": -50.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "10.0": [ - { - "putCall": "CALL", - "symbol": "F_082820C10", - "description": "F Aug 28 2020 10 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.05, - "last": 0.01, - "mark": 0.03, - "bidSize": 0, - "askSize": 6, - "bidAskSize": "0X6", - "lastSize": 0, - "highPrice": 0.04, - "lowPrice": 0.01, - "openPrice": 0.0, - "closePrice": 0.04, - "totalVolume": 121, - "tradeDate": null, - "tradeTimeInLong": 1595264738561, - "quoteTimeInLong": 1595267374106, - "netChange": -0.03, - "volatility": 66.908, - "delta": 0.044, - "gamma": 0.063, - "theta": -0.002, - "vega": 0.002, - "rho": 0.0, - "openInterest": 161, - "timeValue": 0.01, - "theoreticalOptionValue": 0.025, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.0, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -76.3, - "markChange": -0.02, - "markPercentChange": -40.76, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "10.5": [ - { - "putCall": "CALL", - "symbol": "F_082820C10.5", - "description": "F Aug 28 2020 10.5 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.06, - "last": 0.04, - "mark": 0.03, - "bidSize": 0, - "askSize": 1246, - "bidAskSize": "0X1246", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.03, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1595006590962, - "quoteTimeInLong": 1595267435895, - "netChange": 0.01, - "volatility": 75.65, - "delta": 0.047, - "gamma": 0.059, - "theta": -0.002, - "vega": 0.002, - "rho": 0.0, - "openInterest": 142, - "timeValue": 0.04, - "theoreticalOptionValue": 0.03, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.5, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 53.85, - "markChange": 0.0, - "markPercentChange": 15.38, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "11.0": [ - { - "putCall": "CALL", - "symbol": "F_082820C11", - "description": "F Aug 28 2020 11 Call (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.04, - "last": 0.04, - "mark": 0.02, - "bidSize": 0, - "askSize": 94, - "bidAskSize": "0X94", - "lastSize": 0, - "highPrice": 0.04, - "lowPrice": 0.04, - "openPrice": 0.0, - "closePrice": 0.02, - "totalVolume": 16, - "tradeDate": null, - "tradeTimeInLong": 1595262839287, - "quoteTimeInLong": 1595267437723, - "netChange": 0.02, - "volatility": 76.291, - "delta": 0.033, - "gamma": 0.043, - "theta": -0.002, - "vega": 0.002, - "rho": 0.0, - "openInterest": 217, - "timeValue": 0.04, - "theoreticalOptionValue": 0.02, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 11.0, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 151.57, - "markChange": 0.0, - "markPercentChange": 25.79, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ] - }, - "2020-09-18:60": { - "0.5": [ - { - "putCall": "CALL", - "symbol": "F_091820C.5", - "description": "F Sep 18 2020 .5 Call", - "exchangeName": "OPR", - "bid": 6.15, - "ask": 6.25, - "last": 6.25, - "mark": 6.2, - "bidSize": 41, - "askSize": 106, - "bidAskSize": "41X106", - "lastSize": 0, - "highPrice": 6.25, - "lowPrice": 6.25, - "openPrice": 0.0, - "closePrice": 6.3, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595252727912, - "quoteTimeInLong": 1595267531670, - "netChange": -0.05, - "volatility": 265.54, - "delta": 0.998, - "gamma": 0.001, - "theta": 0.0, - "vega": 0.0, - "rho": 0.001, - "openInterest": 39, - "timeValue": 0.06, - "theoreticalOptionValue": 6.2, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 0.5, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -0.8, - "markChange": -0.1, - "markPercentChange": -1.59, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "1.0": [ - { - "putCall": "CALL", - "symbol": "F_091820C1", - "description": "F Sep 18 2020 1 Call", - "exchangeName": "OPR", - "bid": 5.65, - "ask": 5.75, - "last": 5.7, - "mark": 5.7, - "bidSize": 30, - "askSize": 111, - "bidAskSize": "30X111", - "lastSize": 0, - "highPrice": 5.7, - "lowPrice": 5.7, - "openPrice": 0.0, - "closePrice": 5.8, - "totalVolume": 2, - "tradeDate": null, - "tradeTimeInLong": 1595266725135, - "quoteTimeInLong": 1595267532689, - "netChange": -0.1, - "volatility": 192.018, - "delta": 0.998, - "gamma": 0.001, - "theta": 0.0, - "vega": 0.0, - "rho": 0.002, - "openInterest": 294, - "timeValue": 0.01, - "theoreticalOptionValue": 5.7, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -1.75, - "markChange": -0.1, - "markPercentChange": -1.75, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "1.5": [ - { - "putCall": "CALL", - "symbol": "F_091820C1.5", - "description": "F Sep 18 2020 1.5 Call", - "exchangeName": "OPR", - "bid": 5.15, - "ask": 5.25, - "last": 4.8, - "mark": 5.2, - "bidSize": 50, - "askSize": 73, - "bidAskSize": "50X73", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 5.31, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594741693994, - "quoteTimeInLong": 1595267561924, - "netChange": -0.51, - "volatility": 150.992, - "delta": 0.997, - "gamma": 0.002, - "theta": 0.0, - "vega": 0.0, - "rho": 0.002, - "openInterest": 57, - "timeValue": -0.39, - "theoreticalOptionValue": 5.2, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.5, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -9.59, - "markChange": -0.11, - "markPercentChange": -2.06, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "2.0": [ - { - "putCall": "CALL", - "symbol": "F_091820C2", - "description": "F Sep 18 2020 2 Call", - "exchangeName": "OPR", - "bid": 4.65, - "ask": 4.75, - "last": 4.2, - "mark": 4.7, - "bidSize": 58, - "askSize": 35, - "bidAskSize": "58X35", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 4.82, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594144539045, - "quoteTimeInLong": 1595267558967, - "netChange": -0.62, - "volatility": 122.524, - "delta": 0.996, - "gamma": 0.003, - "theta": 0.0, - "vega": 0.0, - "rho": 0.003, - "openInterest": 491, - "timeValue": -0.49, - "theoreticalOptionValue": 4.7, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -12.88, - "markChange": -0.12, - "markPercentChange": -2.51, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "2.5": [ - { - "putCall": "CALL", - "symbol": "F_091820C2.5", - "description": "F Sep 18 2020 2.5 Call", - "exchangeName": "OPR", - "bid": 4.2, - "ask": 4.25, - "last": 4.2, - "mark": 4.22, - "bidSize": 14, - "askSize": 11, - "bidAskSize": "14X11", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 4.33, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594908094843, - "quoteTimeInLong": 1595267558415, - "netChange": -0.13, - "volatility": 132.754, - "delta": 0.982, - "gamma": 0.012, - "theta": -0.001, - "vega": 0.001, - "rho": 0.004, - "openInterest": 29, - "timeValue": 0.01, - "theoreticalOptionValue": 4.225, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.5, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -3.05, - "markChange": -0.11, - "markPercentChange": -2.48, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "3.0": [ - { - "putCall": "CALL", - "symbol": "F_091820C3", - "description": "F Sep 18 2020 3 Call", - "exchangeName": "OPR", - "bid": 3.7, - "ask": 3.75, - "last": 3.9, - "mark": 3.73, - "bidSize": 11, - "askSize": 5, - "bidAskSize": "11X5", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 3.84, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594922653953, - "quoteTimeInLong": 1595267559024, - "netChange": 0.06, - "volatility": 110.199, - "delta": 0.978, - "gamma": 0.018, - "theta": -0.001, - "vega": 0.001, - "rho": 0.005, - "openInterest": 279, - "timeValue": 0.21, - "theoreticalOptionValue": 3.725, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 1.46, - "markChange": -0.12, - "markPercentChange": -3.09, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "3.5": [ - { - "putCall": "CALL", - "symbol": "F_091820C3.5", - "description": "F Sep 18 2020 3.5 Call", - "exchangeName": "OPR", - "bid": 3.2, - "ask": 3.3, - "last": 3.3, - "mark": 3.25, - "bidSize": 11, - "askSize": 57, - "bidAskSize": "11X57", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 3.36, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1595008317997, - "quoteTimeInLong": 1595267471689, - "netChange": -0.06, - "volatility": 103.411, - "delta": 0.96, - "gamma": 0.031, - "theta": -0.002, - "vega": 0.002, - "rho": 0.005, - "openInterest": 75, - "timeValue": 0.11, - "theoreticalOptionValue": 3.25, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.5, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -1.65, - "markChange": -0.11, - "markPercentChange": -3.14, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "4.0": [ - { - "putCall": "CALL", - "symbol": "F_091820C4", - "description": "F Sep 18 2020 4 Call", - "exchangeName": "OPR", - "bid": 2.73, - "ask": 2.77, - "last": 2.75, - "mark": 2.75, - "bidSize": 11, - "askSize": 105, - "bidAskSize": "11X105", - "lastSize": 0, - "highPrice": 2.77, - "lowPrice": 2.69, - "openPrice": 0.0, - "closePrice": 2.87, - "totalVolume": 66, - "tradeDate": null, - "tradeTimeInLong": 1595266725135, - "quoteTimeInLong": 1595267566657, - "netChange": -0.12, - "volatility": 85.073, - "delta": 0.951, - "gamma": 0.044, - "theta": -0.002, - "vega": 0.003, - "rho": 0.006, - "openInterest": 1844, - "timeValue": 0.06, - "theoreticalOptionValue": 2.75, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -4.07, - "markChange": -0.12, - "markPercentChange": -4.07, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "4.5": [ - { - "putCall": "CALL", - "symbol": "F_091820C4.5", - "description": "F Sep 18 2020 4.5 Call", - "exchangeName": "OPR", - "bid": 2.26, - "ask": 2.3, - "last": 2.19, - "mark": 2.28, - "bidSize": 10, - "askSize": 12, - "bidAskSize": "10X12", - "lastSize": 0, - "highPrice": 2.19, - "lowPrice": 2.19, - "openPrice": 0.0, - "closePrice": 2.39, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595258113017, - "quoteTimeInLong": 1595267594165, - "netChange": -0.2, - "volatility": 76.989, - "delta": 0.922, - "gamma": 0.069, - "theta": -0.003, - "vega": 0.004, - "rho": 0.007, - "openInterest": 1199, - "timeValue": 0.0, - "theoreticalOptionValue": 2.28, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.5, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -8.24, - "markChange": -0.11, - "markPercentChange": -4.47, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "5.0": [ - { - "putCall": "CALL", - "symbol": "F_091820C5", - "description": "F Sep 18 2020 5 Call", - "exchangeName": "OPR", - "bid": 1.8, - "ask": 1.87, - "last": 1.8, - "mark": 1.84, - "bidSize": 14, - "askSize": 127, - "bidAskSize": "14X127", - "lastSize": 0, - "highPrice": 2.0, - "lowPrice": 1.74, - "openPrice": 0.0, - "closePrice": 1.95, - "totalVolume": 87, - "tradeDate": null, - "tradeTimeInLong": 1595262689795, - "quoteTimeInLong": 1595267558919, - "netChange": -0.15, - "volatility": 71.355, - "delta": 0.874, - "gamma": 0.106, - "theta": -0.003, - "vega": 0.006, - "rho": 0.007, - "openInterest": 104785, - "timeValue": 0.11, - "theoreticalOptionValue": 1.835, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -7.55, - "markChange": -0.11, - "markPercentChange": -5.75, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "5.5": [ - { - "putCall": "CALL", - "symbol": "F_091820C5.5", - "description": "F Sep 18 2020 5.5 Call", - "exchangeName": "OPR", - "bid": 1.38, - "ask": 1.43, - "last": 1.35, - "mark": 1.4, - "bidSize": 16, - "askSize": 106, - "bidAskSize": "16X106", - "lastSize": 0, - "highPrice": 1.52, - "lowPrice": 1.35, - "openPrice": 0.0, - "closePrice": 1.52, - "totalVolume": 208, - "tradeDate": null, - "tradeTimeInLong": 1595260428756, - "quoteTimeInLong": 1595267583628, - "netChange": -0.17, - "volatility": 64.378, - "delta": 0.81, - "gamma": 0.154, - "theta": -0.004, - "vega": 0.007, - "rho": 0.007, - "openInterest": 2447, - "timeValue": 0.16, - "theoreticalOptionValue": 1.405, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.5, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -11.31, - "markChange": -0.12, - "markPercentChange": -7.69, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "6.0": [ - { - "putCall": "CALL", - "symbol": "F_091820C6", - "description": "F Sep 18 2020 6 Call", - "exchangeName": "OPR", - "bid": 1.0, - "ask": 1.04, - "last": 1.04, - "mark": 1.02, - "bidSize": 19, - "askSize": 64, - "bidAskSize": "19X64", - "lastSize": 0, - "highPrice": 1.12, - "lowPrice": 0.95, - "openPrice": 0.0, - "closePrice": 1.13, - "totalVolume": 218, - "tradeDate": null, - "tradeTimeInLong": 1595266672736, - "quoteTimeInLong": 1595267569943, - "netChange": -0.09, - "volatility": 59.139, - "delta": 0.717, - "gamma": 0.209, - "theta": -0.004, - "vega": 0.009, - "rho": 0.006, - "openInterest": 28622, - "timeValue": 0.35, - "theoreticalOptionValue": 1.02, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -8.14, - "markChange": -0.11, - "markPercentChange": -9.91, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "7.0": [ - { - "putCall": "CALL", - "symbol": "F_091820C7", - "description": "F Sep 18 2020 7 Call", - "exchangeName": "OPR", - "bid": 0.45, - "ask": 0.47, - "last": 0.46, - "mark": 0.46, - "bidSize": 411, - "askSize": 111, - "bidAskSize": "411X111", - "lastSize": 0, - "highPrice": 0.57, - "lowPrice": 0.41, - "openPrice": 0.0, - "closePrice": 0.55, - "totalVolume": 2894, - "tradeDate": null, - "tradeTimeInLong": 1595267526934, - "quoteTimeInLong": 1595267597561, - "netChange": -0.09, - "volatility": 53.841, - "delta": 0.463, - "gamma": 0.27, - "theta": -0.005, - "vega": 0.011, - "rho": 0.004, - "openInterest": 141809, - "timeValue": 0.46, - "theoreticalOptionValue": 0.46, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -15.6, - "markChange": -0.09, - "markPercentChange": -15.6, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "8.0": [ - { - "putCall": "CALL", - "symbol": "F_091820C8", - "description": "F Sep 18 2020 8 Call", - "exchangeName": "OPR", - "bid": 0.19, - "ask": 0.2, - "last": 0.19, - "mark": 0.2, - "bidSize": 12, - "askSize": 89, - "bidAskSize": "12X89", - "lastSize": 0, - "highPrice": 0.24, - "lowPrice": 0.17, - "openPrice": 0.0, - "closePrice": 0.25, - "totalVolume": 1394, - "tradeDate": null, - "tradeTimeInLong": 1595267212616, - "quoteTimeInLong": 1595267576318, - "netChange": -0.05, - "volatility": 54.428, - "delta": 0.246, - "gamma": 0.211, - "theta": -0.004, - "vega": 0.009, - "rho": 0.002, - "openInterest": 38736, - "timeValue": 0.19, - "theoreticalOptionValue": 0.195, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -22.45, - "markChange": -0.05, - "markPercentChange": -20.41, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "9.0": [ - { - "putCall": "CALL", - "symbol": "F_091820C9", - "description": "F Sep 18 2020 9 Call", - "exchangeName": "OPR", - "bid": 0.08, - "ask": 0.09, - "last": 0.09, - "mark": 0.09, - "bidSize": 222, - "askSize": 42, - "bidAskSize": "222X42", - "lastSize": 0, - "highPrice": 0.12, - "lowPrice": 0.06, - "openPrice": 0.0, - "closePrice": 0.11, - "totalVolume": 1371, - "tradeDate": null, - "tradeTimeInLong": 1595267170629, - "quoteTimeInLong": 1595267558948, - "netChange": -0.02, - "volatility": 56.568, - "delta": 0.122, - "gamma": 0.131, - "theta": -0.003, - "vega": 0.006, - "rho": 0.001, - "openInterest": 137542, - "timeValue": 0.09, - "theoreticalOptionValue": 0.085, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -18.18, - "markChange": -0.02, - "markPercentChange": -22.73, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "10.0": [ - { - "putCall": "CALL", - "symbol": "F_091820C10", - "description": "F Sep 18 2020 10 Call", - "exchangeName": "OPR", - "bid": 0.04, - "ask": 0.05, - "last": 0.05, - "mark": 0.05, - "bidSize": 268, - "askSize": 200, - "bidAskSize": "268X200", - "lastSize": 0, - "highPrice": 0.07, - "lowPrice": 0.04, - "openPrice": 0.0, - "closePrice": 0.06, - "totalVolume": 269, - "tradeDate": null, - "tradeTimeInLong": 1595263424910, - "quoteTimeInLong": 1595267558948, - "netChange": -0.01, - "volatility": 60.678, - "delta": 0.068, - "gamma": 0.079, - "theta": -0.002, - "vega": 0.004, - "rho": 0.001, - "openInterest": 17888, - "timeValue": 0.05, - "theoreticalOptionValue": 0.045, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -16.67, - "markChange": -0.01, - "markPercentChange": -25.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "11.0": [ - { - "putCall": "CALL", - "symbol": "F_091820C11", - "description": "F Sep 18 2020 11 Call", - "exchangeName": "OPR", - "bid": 0.02, - "ask": 0.03, - "last": 0.03, - "mark": 0.03, - "bidSize": 125, - "askSize": 6, - "bidAskSize": "125X6", - "lastSize": 0, - "highPrice": 0.03, - "lowPrice": 0.02, - "openPrice": 0.0, - "closePrice": 0.04, - "totalVolume": 13, - "tradeDate": null, - "tradeTimeInLong": 1595261361800, - "quoteTimeInLong": 1595267192676, - "netChange": -0.01, - "volatility": 64.093, - "delta": 0.039, - "gamma": 0.048, - "theta": -0.001, - "vega": 0.002, - "rho": 0.0, - "openInterest": 7115, - "timeValue": 0.03, - "theoreticalOptionValue": 0.025, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 11.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -15.01, - "markChange": -0.01, - "markPercentChange": -29.18, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "12.0": [ - { - "putCall": "CALL", - "symbol": "F_091820C12", - "description": "F Sep 18 2020 12 Call", - "exchangeName": "OPR", - "bid": 0.02, - "ask": 0.03, - "last": 0.02, - "mark": 0.03, - "bidSize": 85, - "askSize": 223, - "bidAskSize": "85X223", - "lastSize": 0, - "highPrice": 0.04, - "lowPrice": 0.02, - "openPrice": 0.0, - "closePrice": 0.02, - "totalVolume": 12, - "tradeDate": null, - "tradeTimeInLong": 1595260292461, - "quoteTimeInLong": 1595267582790, - "netChange": 0.0, - "volatility": 72.842, - "delta": 0.035, - "gamma": 0.039, - "theta": -0.001, - "vega": 0.002, - "rho": 0.0, - "openInterest": 4806, - "timeValue": 0.02, - "theoreticalOptionValue": 0.025, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 12.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 26.58, - "markChange": 0.01, - "markPercentChange": 58.23, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "13.0": [ - { - "putCall": "CALL", - "symbol": "F_091820C13", - "description": "F Sep 18 2020 13 Call", - "exchangeName": "OPR", - "bid": 0.01, - "ask": 0.03, - "last": 0.02, - "mark": 0.02, - "bidSize": 122, - "askSize": 168, - "bidAskSize": "122X168", - "lastSize": 0, - "highPrice": 0.04, - "lowPrice": 0.02, - "openPrice": 0.0, - "closePrice": 0.01, - "totalVolume": 19, - "tradeDate": null, - "tradeTimeInLong": 1595267145641, - "quoteTimeInLong": 1595267521435, - "netChange": 0.01, - "volatility": 77.971, - "delta": 0.027, - "gamma": 0.029, - "theta": -0.001, - "vega": 0.002, - "rho": 0.0, - "openInterest": 3163, - "timeValue": 0.02, - "theoreticalOptionValue": 0.02, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 13.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 185.71, - "markChange": 0.01, - "markPercentChange": 185.71, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "14.0": [ - { - "putCall": "CALL", - "symbol": "F_091820C14", - "description": "F Sep 18 2020 14 Call", - "exchangeName": "OPR", - "bid": 0.02, - "ask": 0.03, - "last": 0.02, - "mark": 0.03, - "bidSize": 16, - "askSize": 289, - "bidAskSize": "16X289", - "lastSize": 0, - "highPrice": 0.02, - "lowPrice": 0.02, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 28, - "tradeDate": null, - "tradeTimeInLong": 1595267154564, - "quoteTimeInLong": 1595267437716, - "netChange": 0.02, - "volatility": 87.766, - "delta": 0.03, - "gamma": 0.029, - "theta": -0.001, - "vega": 0.002, - "rho": 0.0, - "openInterest": 1552, - "timeValue": 0.02, - "theoreticalOptionValue": 0.025, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 14.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 545.16, - "markChange": 0.02, - "markPercentChange": 706.45, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "15.0": [ - { - "putCall": "CALL", - "symbol": "F_091820C15", - "description": "F Sep 18 2020 15 Call", - "exchangeName": "OPR", - "bid": 0.01, - "ask": 0.02, - "last": 0.02, - "mark": 0.02, - "bidSize": 45, - "askSize": 74, - "bidAskSize": "45X74", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1595012199184, - "quoteTimeInLong": 1595267570735, - "netChange": 0.02, - "volatility": 87.703, - "delta": 0.019, - "gamma": 0.019, - "theta": -0.001, - "vega": 0.001, - "rho": 0.0, - "openInterest": 1878, - "timeValue": 0.02, - "theoreticalOptionValue": 0.015, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 15.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 1328.57, - "markChange": 0.01, - "markPercentChange": 971.43, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "16.0": [ - { - "putCall": "CALL", - "symbol": "F_091820C16", - "description": "F Sep 18 2020 16 Call", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.01, - "last": 0.02, - "mark": 0.01, - "bidSize": 0, - "askSize": 12, - "bidAskSize": "0X12", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594834965204, - "quoteTimeInLong": 1595266330053, - "netChange": 0.02, - "volatility": 81.951, - "delta": 0.007, - "gamma": 0.009, - "theta": 0.0, - "vega": 0.001, - "rho": 0.0, - "openInterest": 503, - "timeValue": 0.02, - "theoreticalOptionValue": 0.005, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 16.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 3233.33, - "markChange": 0.0, - "markPercentChange": 733.33, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "17.0": [ - { - "putCall": "CALL", - "symbol": "F_091820C17", - "description": "F Sep 18 2020 17 Call", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.03, - "last": 0.03, - "mark": 0.02, - "bidSize": 0, - "askSize": 102, - "bidAskSize": "0X102", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594825194014, - "quoteTimeInLong": 1595267506803, - "netChange": 0.03, - "volatility": 98.654, - "delta": 0.017, - "gamma": 0.016, - "theta": -0.001, - "vega": 0.001, - "rho": 0.0, - "openInterest": 671, - "timeValue": 0.03, - "theoreticalOptionValue": 0.015, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 17.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 9900.0, - "markChange": 0.01, - "markPercentChange": 4900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ] - }, - "2020-10-16:88": { - "1.0": [ - { - "putCall": "CALL", - "symbol": "F_101620C1", - "description": "F Oct 16 2020 1 Call", - "exchangeName": "OPR", - "bid": 5.65, - "ask": 5.75, - "last": 5.7, - "mark": 5.7, - "bidSize": 30, - "askSize": 67, - "bidAskSize": "30X67", - "lastSize": 0, - "highPrice": 5.7, - "lowPrice": 5.7, - "openPrice": 0.0, - "closePrice": 5.8, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595254583541, - "quoteTimeInLong": 1595267541694, - "netChange": -0.1, - "volatility": 5.0, - "delta": 1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.0, - "rho": 0.002, - "openInterest": 0, - "timeValue": 0.01, - "theoreticalOptionValue": 5.7, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.0, - "expirationDate": 1602878400000, - "daysToExpiration": 88, - "expirationType": "R", - "lastTradingDay": 1602892800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -1.74, - "markChange": -0.1, - "markPercentChange": -1.74, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "2.0": [ - { - "putCall": "CALL", - "symbol": "F_101620C2", - "description": "F Oct 16 2020 2 Call", - "exchangeName": "OPR", - "bid": 4.7, - "ask": 4.75, - "last": 0.0, - "mark": 4.72, - "bidSize": 16, - "askSize": 11, - "bidAskSize": "16X11", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 4.8, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267575580, - "netChange": 0.0, - "volatility": 131.094, - "delta": 0.986, - "gamma": 0.008, - "theta": -0.001, - "vega": 0.001, - "rho": 0.005, - "openInterest": 0, - "timeValue": 0.03, - "theoreticalOptionValue": 4.725, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.0, - "expirationDate": 1602878400000, - "daysToExpiration": 88, - "expirationType": "R", - "lastTradingDay": 1602892800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": -0.08, - "markPercentChange": -1.6, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "3.0": [ - { - "putCall": "CALL", - "symbol": "F_101620C3", - "description": "F Oct 16 2020 3 Call", - "exchangeName": "OPR", - "bid": 3.7, - "ask": 3.8, - "last": 0.0, - "mark": 3.75, - "bidSize": 15, - "askSize": 40, - "bidAskSize": "15X40", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 3.82, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267578129, - "netChange": 0.0, - "volatility": 102.117, - "delta": 0.968, - "gamma": 0.022, - "theta": -0.001, - "vega": 0.002, - "rho": 0.007, - "openInterest": 0, - "timeValue": 0.06, - "theoreticalOptionValue": 3.75, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.0, - "expirationDate": 1602878400000, - "daysToExpiration": 88, - "expirationType": "R", - "lastTradingDay": 1602892800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": -0.07, - "markPercentChange": -1.72, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "4.0": [ - { - "putCall": "CALL", - "symbol": "F_101620C4", - "description": "F Oct 16 2020 4 Call", - "exchangeName": "OPR", - "bid": 2.77, - "ask": 2.81, - "last": 0.0, - "mark": 2.79, - "bidSize": 2, - "askSize": 11, - "bidAskSize": "2X11", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 2.89, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267589877, - "netChange": 0.0, - "volatility": 80.743, - "delta": 0.932, - "gamma": 0.049, - "theta": -0.002, - "vega": 0.004, - "rho": 0.008, - "openInterest": 0, - "timeValue": 0.1, - "theoreticalOptionValue": 2.79, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.0, - "expirationDate": 1602878400000, - "daysToExpiration": 88, - "expirationType": "R", - "lastTradingDay": 1602892800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": -0.1, - "markPercentChange": -3.55, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "5.0": [ - { - "putCall": "CALL", - "symbol": "F_101620C5", - "description": "F Oct 16 2020 5 Call", - "exchangeName": "OPR", - "bid": 1.86, - "ask": 1.92, - "last": 1.9, - "mark": 1.89, - "bidSize": 60, - "askSize": 13, - "bidAskSize": "60X13", - "lastSize": 0, - "highPrice": 1.9, - "lowPrice": 1.9, - "openPrice": 0.0, - "closePrice": 2.01, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595255485708, - "quoteTimeInLong": 1595267573423, - "netChange": -0.11, - "volatility": 66.82, - "delta": 0.853, - "gamma": 0.104, - "theta": -0.003, - "vega": 0.008, - "rho": 0.009, - "openInterest": 18, - "timeValue": 0.21, - "theoreticalOptionValue": 1.89, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.0, - "expirationDate": 1602878400000, - "daysToExpiration": 88, - "expirationType": "R", - "lastTradingDay": 1602892800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -5.39, - "markChange": -0.12, - "markPercentChange": -5.89, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "6.0": [ - { - "putCall": "CALL", - "symbol": "F_101620C6", - "description": "F Oct 16 2020 6 Call", - "exchangeName": "OPR", - "bid": 1.1, - "ask": 1.14, - "last": 1.13, - "mark": 1.12, - "bidSize": 72, - "askSize": 31, - "bidAskSize": "72X31", - "lastSize": 0, - "highPrice": 1.24, - "lowPrice": 1.11, - "openPrice": 0.0, - "closePrice": 1.24, - "totalVolume": 11, - "tradeDate": null, - "tradeTimeInLong": 1595267490987, - "quoteTimeInLong": 1595267560699, - "netChange": -0.11, - "volatility": 57.757, - "delta": 0.701, - "gamma": 0.182, - "theta": -0.004, - "vega": 0.011, - "rho": 0.009, - "openInterest": 12, - "timeValue": 0.44, - "theoreticalOptionValue": 1.12, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.0, - "expirationDate": 1602878400000, - "daysToExpiration": 88, - "expirationType": "R", - "lastTradingDay": 1602892800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -9.15, - "markChange": -0.12, - "markPercentChange": -9.95, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "7.0": [ - { - "putCall": "CALL", - "symbol": "F_101620C7", - "description": "F Oct 16 2020 7 Call", - "exchangeName": "OPR", - "bid": 0.58, - "ask": 0.6, - "last": 0.6, - "mark": 0.59, - "bidSize": 87, - "askSize": 100, - "bidAskSize": "87X100", - "lastSize": 0, - "highPrice": 0.68, - "lowPrice": 0.55, - "openPrice": 0.0, - "closePrice": 0.67, - "totalVolume": 136, - "tradeDate": null, - "tradeTimeInLong": 1595265849232, - "quoteTimeInLong": 1595267578129, - "netChange": -0.07, - "volatility": 54.356, - "delta": 0.488, - "gamma": 0.222, - "theta": -0.004, - "vega": 0.013, - "rho": 0.007, - "openInterest": 72, - "timeValue": 0.6, - "theoreticalOptionValue": 0.59, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.0, - "expirationDate": 1602878400000, - "daysToExpiration": 88, - "expirationType": "R", - "lastTradingDay": 1602892800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -10.45, - "markChange": -0.08, - "markPercentChange": -11.94, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "8.0": [ - { - "putCall": "CALL", - "symbol": "F_101620C8", - "description": "F Oct 16 2020 8 Call", - "exchangeName": "OPR", - "bid": 0.29, - "ask": 0.3, - "last": 0.3, - "mark": 0.3, - "bidSize": 1, - "askSize": 96, - "bidAskSize": "1X96", - "lastSize": 0, - "highPrice": 0.34, - "lowPrice": 0.29, - "openPrice": 0.0, - "closePrice": 0.32, - "totalVolume": 144, - "tradeDate": null, - "tradeTimeInLong": 1595267387154, - "quoteTimeInLong": 1595267558750, - "netChange": -0.02, - "volatility": 54.168, - "delta": 0.298, - "gamma": 0.194, - "theta": -0.003, - "vega": 0.011, - "rho": 0.004, - "openInterest": 44, - "timeValue": 0.3, - "theoreticalOptionValue": 0.295, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.0, - "expirationDate": 1602878400000, - "daysToExpiration": 88, - "expirationType": "R", - "lastTradingDay": 1602892800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -6.25, - "markChange": -0.02, - "markPercentChange": -7.81, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "9.0": [ - { - "putCall": "CALL", - "symbol": "F_101620C9", - "description": "F Oct 16 2020 9 Call", - "exchangeName": "OPR", - "bid": 0.13, - "ask": 0.15, - "last": 0.15, - "mark": 0.14, - "bidSize": 244, - "askSize": 202, - "bidAskSize": "244X202", - "lastSize": 0, - "highPrice": 0.17, - "lowPrice": 0.14, - "openPrice": 0.0, - "closePrice": 0.17, - "totalVolume": 872, - "tradeDate": null, - "tradeTimeInLong": 1595265830323, - "quoteTimeInLong": 1595267581965, - "netChange": -0.03, - "volatility": 54.264, - "delta": 0.165, - "gamma": 0.139, - "theta": -0.003, - "vega": 0.008, - "rho": 0.002, - "openInterest": 21, - "timeValue": 0.15, - "theoreticalOptionValue": 0.14, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.0, - "expirationDate": 1602878400000, - "daysToExpiration": 88, - "expirationType": "R", - "lastTradingDay": 1602892800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -14.29, - "markChange": -0.03, - "markPercentChange": -20.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "10.0": [ - { - "putCall": "CALL", - "symbol": "F_101620C10", - "description": "F Oct 16 2020 10 Call", - "exchangeName": "OPR", - "bid": 0.07, - "ask": 0.08, - "last": 0.08, - "mark": 0.08, - "bidSize": 196, - "askSize": 215, - "bidAskSize": "196X215", - "lastSize": 0, - "highPrice": 0.08, - "lowPrice": 0.08, - "openPrice": 0.0, - "closePrice": 0.08, - "totalVolume": 41, - "tradeDate": null, - "tradeTimeInLong": 1595262270601, - "quoteTimeInLong": 1595267573422, - "netChange": 0.0, - "volatility": 56.274, - "delta": 0.096, - "gamma": 0.092, - "theta": -0.002, - "vega": 0.006, - "rho": 0.001, - "openInterest": 20, - "timeValue": 0.08, - "theoreticalOptionValue": 0.075, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.0, - "expirationDate": 1602878400000, - "daysToExpiration": 88, - "expirationType": "R", - "lastTradingDay": 1602892800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.0, - "markPercentChange": -6.25, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "11.0": [ - { - "putCall": "CALL", - "symbol": "F_101620C11", - "description": "F Oct 16 2020 11 Call", - "exchangeName": "OPR", - "bid": 0.03, - "ask": 0.04, - "last": 0.04, - "mark": 0.04, - "bidSize": 134, - "askSize": 15, - "bidAskSize": "134X15", - "lastSize": 0, - "highPrice": 0.04, - "lowPrice": 0.03, - "openPrice": 0.0, - "closePrice": 0.05, - "totalVolume": 6, - "tradeDate": null, - "tradeTimeInLong": 1595264260026, - "quoteTimeInLong": 1595267582812, - "netChange": -0.01, - "volatility": 56.366, - "delta": 0.05, - "gamma": 0.055, - "theta": -0.001, - "vega": 0.003, - "rho": 0.001, - "openInterest": 3, - "timeValue": 0.04, - "theoreticalOptionValue": 0.035, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 11.0, - "expirationDate": 1602878400000, - "daysToExpiration": 88, - "expirationType": "R", - "lastTradingDay": 1602892800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -27.27, - "markChange": -0.02, - "markPercentChange": -36.36, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "12.0": [ - { - "putCall": "CALL", - "symbol": "F_101620C12", - "description": "F Oct 16 2020 12 Call", - "exchangeName": "OPR", - "bid": 0.02, - "ask": 0.03, - "last": 0.03, - "mark": 0.03, - "bidSize": 81, - "askSize": 57, - "bidAskSize": "81X57", - "lastSize": 0, - "highPrice": 0.03, - "lowPrice": 0.03, - "openPrice": 0.0, - "closePrice": 0.05, - "totalVolume": 3, - "tradeDate": null, - "tradeTimeInLong": 1595262795279, - "quoteTimeInLong": 1595267496129, - "netChange": -0.02, - "volatility": 60.299, - "delta": 0.035, - "gamma": 0.039, - "theta": -0.001, - "vega": 0.003, - "rho": 0.001, - "openInterest": 0, - "timeValue": 0.03, - "theoreticalOptionValue": 0.025, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 12.0, - "expirationDate": 1602878400000, - "daysToExpiration": 88, - "expirationType": "R", - "lastTradingDay": 1602892800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -40.0, - "markChange": -0.03, - "markPercentChange": -50.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "13.0": [ - { - "putCall": "CALL", - "symbol": "F_101620C13", - "description": "F Oct 16 2020 13 Call", - "exchangeName": "OPR", - "bid": 0.01, - "ask": 0.03, - "last": 0.0, - "mark": 0.02, - "bidSize": 157, - "askSize": 98, - "bidAskSize": "157X98", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.05, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267553672, - "netChange": 0.0, - "volatility": 64.543, - "delta": 0.027, - "gamma": 0.029, - "theta": -0.001, - "vega": 0.002, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.02, - "theoreticalOptionValue": 0.02, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 13.0, - "expirationDate": 1602878400000, - "daysToExpiration": 88, - "expirationType": "R", - "lastTradingDay": 1602892800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": -0.03, - "markPercentChange": -55.56, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ] - }, - "2020-12-18:151": { - "1.0": [ - { - "putCall": "CALL", - "symbol": "F_121820C1", - "description": "F Dec 18 2020 1 Call", - "exchangeName": "OPR", - "bid": 5.65, - "ask": 5.75, - "last": 5.75, - "mark": 5.7, - "bidSize": 56, - "askSize": 5, - "bidAskSize": "56X5", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 5.82, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594996461337, - "quoteTimeInLong": 1595267578132, - "netChange": -0.07, - "volatility": 120.886, - "delta": 0.998, - "gamma": 0.001, - "theta": 0.0, - "vega": 0.0, - "rho": 0.004, - "openInterest": 78, - "timeValue": 0.06, - "theoreticalOptionValue": 5.7, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.0, - "expirationDate": 1608325200000, - "daysToExpiration": 151, - "expirationType": "R", - "lastTradingDay": 1608339600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -1.27, - "markChange": -0.12, - "markPercentChange": -2.13, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "2.0": [ - { - "putCall": "CALL", - "symbol": "F_121820C2", - "description": "F Dec 18 2020 2 Call", - "exchangeName": "OPR", - "bid": 4.7, - "ask": 4.8, - "last": 4.8, - "mark": 4.75, - "bidSize": 22, - "askSize": 25, - "bidAskSize": "22X25", - "lastSize": 0, - "highPrice": 4.8, - "lowPrice": 4.8, - "openPrice": 0.0, - "closePrice": 4.85, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595252247173, - "quoteTimeInLong": 1595267559574, - "netChange": -0.05, - "volatility": 114.232, - "delta": 0.978, - "gamma": 0.011, - "theta": -0.001, - "vega": 0.002, - "rho": 0.007, - "openInterest": 11, - "timeValue": 0.11, - "theoreticalOptionValue": 4.75, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.0, - "expirationDate": 1608325200000, - "daysToExpiration": 151, - "expirationType": "R", - "lastTradingDay": 1608339600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -0.96, - "markChange": -0.1, - "markPercentChange": -1.99, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "3.0": [ - { - "putCall": "CALL", - "symbol": "F_121820C3", - "description": "F Dec 18 2020 3 Call", - "exchangeName": "OPR", - "bid": 3.75, - "ask": 3.85, - "last": 3.9, - "mark": 3.8, - "bidSize": 1, - "askSize": 36, - "bidAskSize": "1X36", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 3.87, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594916331165, - "quoteTimeInLong": 1595267531425, - "netChange": 0.03, - "volatility": 90.688, - "delta": 0.952, - "gamma": 0.025, - "theta": -0.001, - "vega": 0.004, - "rho": 0.011, - "openInterest": 105, - "timeValue": 0.21, - "theoreticalOptionValue": 3.8, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.0, - "expirationDate": 1608325200000, - "daysToExpiration": 151, - "expirationType": "R", - "lastTradingDay": 1608339600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.82, - "markChange": -0.07, - "markPercentChange": -1.77, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "4.0": [ - { - "putCall": "CALL", - "symbol": "F_121820C4", - "description": "F Dec 18 2020 4 Call", - "exchangeName": "OPR", - "bid": 2.83, - "ask": 2.91, - "last": 2.77, - "mark": 2.87, - "bidSize": 1, - "askSize": 45, - "bidAskSize": "1X45", - "lastSize": 0, - "highPrice": 2.77, - "lowPrice": 2.77, - "openPrice": 0.0, - "closePrice": 2.95, - "totalVolume": 101, - "tradeDate": null, - "tradeTimeInLong": 1595259182271, - "quoteTimeInLong": 1595267576317, - "netChange": -0.18, - "volatility": 74.031, - "delta": 0.906, - "gamma": 0.052, - "theta": -0.002, - "vega": 0.007, - "rho": 0.013, - "openInterest": 464, - "timeValue": 0.08, - "theoreticalOptionValue": 2.87, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.0, - "expirationDate": 1608325200000, - "daysToExpiration": 151, - "expirationType": "R", - "lastTradingDay": 1608339600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -6.24, - "markChange": -0.08, - "markPercentChange": -2.86, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "5.0": [ - { - "putCall": "CALL", - "symbol": "F_121820C5", - "description": "F Dec 18 2020 5 Call", - "exchangeName": "OPR", - "bid": 1.99, - "ask": 2.03, - "last": 2.0, - "mark": 2.01, - "bidSize": 1, - "askSize": 13, - "bidAskSize": "1X13", - "lastSize": 0, - "highPrice": 2.04, - "lowPrice": 1.94, - "openPrice": 0.0, - "closePrice": 2.12, - "totalVolume": 45, - "tradeDate": null, - "tradeTimeInLong": 1595266447610, - "quoteTimeInLong": 1595267558958, - "netChange": -0.12, - "volatility": 62.258, - "delta": 0.823, - "gamma": 0.096, - "theta": -0.002, - "vega": 0.011, - "rho": 0.015, - "openInterest": 817, - "timeValue": 0.31, - "theoreticalOptionValue": 2.01, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.0, - "expirationDate": 1608325200000, - "daysToExpiration": 151, - "expirationType": "R", - "lastTradingDay": 1608339600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -5.69, - "markChange": -0.11, - "markPercentChange": -5.22, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "6.0": [ - { - "putCall": "CALL", - "symbol": "F_121820C6", - "description": "F Dec 18 2020 6 Call", - "exchangeName": "OPR", - "bid": 1.28, - "ask": 1.32, - "last": 1.31, - "mark": 1.3, - "bidSize": 255, - "askSize": 69, - "bidAskSize": "255X69", - "lastSize": 0, - "highPrice": 1.42, - "lowPrice": 1.24, - "openPrice": 0.0, - "closePrice": 1.41, - "totalVolume": 60, - "tradeDate": null, - "tradeTimeInLong": 1595266756386, - "quoteTimeInLong": 1595267594962, - "netChange": -0.1, - "volatility": 56.015, - "delta": 0.686, - "gamma": 0.147, - "theta": -0.003, - "vega": 0.015, - "rho": 0.014, - "openInterest": 3283, - "timeValue": 0.62, - "theoreticalOptionValue": 1.3, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.0, - "expirationDate": 1608325200000, - "daysToExpiration": 151, - "expirationType": "R", - "lastTradingDay": 1608339600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -7.2, - "markChange": -0.11, - "markPercentChange": -7.91, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "7.0": [ - { - "putCall": "CALL", - "symbol": "F_121820C7", - "description": "F Dec 18 2020 7 Call", - "exchangeName": "OPR", - "bid": 0.76, - "ask": 0.78, - "last": 0.77, - "mark": 0.77, - "bidSize": 82, - "askSize": 39, - "bidAskSize": "82X39", - "lastSize": 0, - "highPrice": 0.88, - "lowPrice": 0.74, - "openPrice": 0.0, - "closePrice": 0.88, - "totalVolume": 263, - "tradeDate": null, - "tradeTimeInLong": 1595266756386, - "quoteTimeInLong": 1595267594718, - "netChange": -0.1, - "volatility": 52.078, - "delta": 0.515, - "gamma": 0.177, - "theta": -0.003, - "vega": 0.017, - "rho": 0.011, - "openInterest": 9185, - "timeValue": 0.77, - "theoreticalOptionValue": 0.77, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.0, - "expirationDate": 1608325200000, - "daysToExpiration": 151, - "expirationType": "R", - "lastTradingDay": 1608339600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -12.0, - "markChange": -0.1, - "markPercentChange": -12.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "8.0": [ - { - "putCall": "CALL", - "symbol": "F_121820C8", - "description": "F Dec 18 2020 8 Call", - "exchangeName": "OPR", - "bid": 0.43, - "ask": 0.44, - "last": 0.44, - "mark": 0.44, - "bidSize": 13, - "askSize": 34, - "bidAskSize": "13X34", - "lastSize": 0, - "highPrice": 0.5, - "lowPrice": 0.43, - "openPrice": 0.0, - "closePrice": 0.52, - "totalVolume": 385, - "tradeDate": null, - "tradeTimeInLong": 1595267303003, - "quoteTimeInLong": 1595267598436, - "netChange": -0.08, - "volatility": 50.441, - "delta": 0.351, - "gamma": 0.17, - "theta": -0.003, - "vega": 0.016, - "rho": 0.008, - "openInterest": 18084, - "timeValue": 0.44, - "theoreticalOptionValue": 0.435, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.0, - "expirationDate": 1608325200000, - "daysToExpiration": 151, - "expirationType": "R", - "lastTradingDay": 1608339600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -15.38, - "markChange": -0.08, - "markPercentChange": -16.35, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "9.0": [ - { - "putCall": "CALL", - "symbol": "F_121820C9", - "description": "F Dec 18 2020 9 Call", - "exchangeName": "OPR", - "bid": 0.24, - "ask": 0.25, - "last": 0.24, - "mark": 0.25, - "bidSize": 133, - "askSize": 93, - "bidAskSize": "133X93", - "lastSize": 0, - "highPrice": 0.3, - "lowPrice": 0.24, - "openPrice": 0.0, - "closePrice": 0.29, - "totalVolume": 246, - "tradeDate": null, - "tradeTimeInLong": 1595264243286, - "quoteTimeInLong": 1595267577625, - "netChange": -0.05, - "volatility": 50.217, - "delta": 0.227, - "gamma": 0.139, - "theta": -0.002, - "vega": 0.013, - "rho": 0.005, - "openInterest": 9429, - "timeValue": 0.24, - "theoreticalOptionValue": 0.245, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.0, - "expirationDate": 1608325200000, - "daysToExpiration": 151, - "expirationType": "R", - "lastTradingDay": 1608339600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -18.64, - "markChange": -0.05, - "markPercentChange": -16.95, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "10.0": [ - { - "putCall": "CALL", - "symbol": "F_121820C10", - "description": "F Dec 18 2020 10 Call", - "exchangeName": "OPR", - "bid": 0.13, - "ask": 0.14, - "last": 0.15, - "mark": 0.14, - "bidSize": 196, - "askSize": 10, - "bidAskSize": "196X10", - "lastSize": 0, - "highPrice": 0.17, - "lowPrice": 0.14, - "openPrice": 0.0, - "closePrice": 0.18, - "totalVolume": 284, - "tradeDate": null, - "tradeTimeInLong": 1595264661835, - "quoteTimeInLong": 1595267553725, - "netChange": -0.03, - "volatility": 50.064, - "delta": 0.14, - "gamma": 0.103, - "theta": -0.002, - "vega": 0.01, - "rho": 0.003, - "openInterest": 5647, - "timeValue": 0.15, - "theoreticalOptionValue": 0.135, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.0, - "expirationDate": 1608325200000, - "daysToExpiration": 151, - "expirationType": "R", - "lastTradingDay": 1608339600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -16.67, - "markChange": -0.05, - "markPercentChange": -25.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "11.0": [ - { - "putCall": "CALL", - "symbol": "F_121820C11", - "description": "F Dec 18 2020 11 Call", - "exchangeName": "OPR", - "bid": 0.08, - "ask": 0.09, - "last": 0.08, - "mark": 0.09, - "bidSize": 196, - "askSize": 51, - "bidAskSize": "196X51", - "lastSize": 0, - "highPrice": 0.12, - "lowPrice": 0.08, - "openPrice": 0.0, - "closePrice": 0.1, - "totalVolume": 121, - "tradeDate": null, - "tradeTimeInLong": 1595264535895, - "quoteTimeInLong": 1595267553672, - "netChange": -0.02, - "volatility": 51.64, - "delta": 0.093, - "gamma": 0.075, - "theta": -0.001, - "vega": 0.007, - "rho": 0.002, - "openInterest": 1373, - "timeValue": 0.08, - "theoreticalOptionValue": 0.085, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 11.0, - "expirationDate": 1608325200000, - "daysToExpiration": 151, - "expirationType": "R", - "lastTradingDay": 1608339600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -22.33, - "markChange": -0.02, - "markPercentChange": -17.48, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "12.0": [ - { - "putCall": "CALL", - "symbol": "F_121820C12", - "description": "F Dec 18 2020 12 Call", - "exchangeName": "OPR", - "bid": 0.05, - "ask": 0.06, - "last": 0.06, - "mark": 0.06, - "bidSize": 183, - "askSize": 59, - "bidAskSize": "183X59", - "lastSize": 0, - "highPrice": 0.06, - "lowPrice": 0.06, - "openPrice": 0.0, - "closePrice": 0.07, - "totalVolume": 36, - "tradeDate": null, - "tradeTimeInLong": 1595262854196, - "quoteTimeInLong": 1595267594736, - "netChange": -0.01, - "volatility": 53.061, - "delta": 0.063, - "gamma": 0.054, - "theta": -0.001, - "vega": 0.005, - "rho": 0.002, - "openInterest": 1285, - "timeValue": 0.06, - "theoreticalOptionValue": 0.055, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 12.0, - "expirationDate": 1608325200000, - "daysToExpiration": 151, - "expirationType": "R", - "lastTradingDay": 1608339600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -18.92, - "markChange": -0.02, - "markPercentChange": -25.68, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "13.0": [ - { - "putCall": "CALL", - "symbol": "F_121820C13", - "description": "F Dec 18 2020 13 Call", - "exchangeName": "OPR", - "bid": 0.03, - "ask": 0.05, - "last": 0.04, - "mark": 0.04, - "bidSize": 141, - "askSize": 112, - "bidAskSize": "141X112", - "lastSize": 0, - "highPrice": 0.05, - "lowPrice": 0.04, - "openPrice": 0.0, - "closePrice": 0.05, - "totalVolume": 69, - "tradeDate": null, - "tradeTimeInLong": 1595257386309, - "quoteTimeInLong": 1595267504642, - "netChange": -0.01, - "volatility": 55.206, - "delta": 0.046, - "gamma": 0.041, - "theta": -0.001, - "vega": 0.004, - "rho": 0.001, - "openInterest": 1290, - "timeValue": 0.04, - "theoreticalOptionValue": 0.04, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 13.0, - "expirationDate": 1608325200000, - "daysToExpiration": 151, - "expirationType": "R", - "lastTradingDay": 1608339600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -11.31, - "markChange": -0.01, - "markPercentChange": -11.31, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ] - }, - "2021-01-15:179": { - "0.5": [ - { - "putCall": "CALL", - "symbol": "F_011521C.5", - "description": "F Jan 15 2021 .5 Call", - "exchangeName": "OPR", - "bid": 6.2, - "ask": 6.25, - "last": 6.15, - "mark": 6.23, - "bidSize": 2, - "askSize": 8, - "bidAskSize": "2X8", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 6.32, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594827590009, - "quoteTimeInLong": 1595267556348, - "netChange": -0.17, - "volatility": 203.619, - "delta": 0.994, - "gamma": 0.002, - "theta": 0.0, - "vega": 0.001, - "rho": 0.002, - "openInterest": 27, - "timeValue": -0.04, - "theoreticalOptionValue": 6.225, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 0.5, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -2.64, - "markChange": -0.09, - "markPercentChange": -1.45, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "1.0": [ - { - "putCall": "CALL", - "symbol": "F_011521C1", - "description": "F Jan 15 2021 1 Call", - "exchangeName": "OPR", - "bid": 5.7, - "ask": 5.75, - "last": 5.79, - "mark": 5.73, - "bidSize": 7, - "askSize": 7, - "bidAskSize": "7X7", - "lastSize": 0, - "highPrice": 5.79, - "lowPrice": 5.79, - "openPrice": 0.0, - "closePrice": 5.82, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595251980000, - "quoteTimeInLong": 1595267558512, - "netChange": -0.03, - "volatility": 145.819, - "delta": 0.991, - "gamma": 0.004, - "theta": 0.0, - "vega": 0.001, - "rho": 0.004, - "openInterest": 927, - "timeValue": 0.1, - "theoreticalOptionValue": 5.725, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -0.57, - "markChange": -0.1, - "markPercentChange": -1.68, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "1.5": [ - { - "putCall": "CALL", - "symbol": "F_011521C1.5", - "description": "F Jan 15 2021 1.5 Call", - "exchangeName": "OPR", - "bid": 5.2, - "ask": 5.3, - "last": 5.24, - "mark": 5.25, - "bidSize": 8, - "askSize": 1, - "bidAskSize": "8X1", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 5.33, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594831086140, - "quoteTimeInLong": 1595267424803, - "netChange": -0.09, - "volatility": 127.834, - "delta": 0.983, - "gamma": 0.007, - "theta": -0.001, - "vega": 0.002, - "rho": 0.007, - "openInterest": 14, - "timeValue": 0.05, - "theoreticalOptionValue": 5.25, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.5, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -1.68, - "markChange": -0.08, - "markPercentChange": -1.49, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "2.0": [ - { - "putCall": "CALL", - "symbol": "F_011521C2", - "description": "F Jan 15 2021 2 Call", - "exchangeName": "OPR", - "bid": 4.7, - "ask": 4.8, - "last": 4.85, - "mark": 4.75, - "bidSize": 24, - "askSize": 11, - "bidAskSize": "24X11", - "lastSize": 0, - "highPrice": 4.85, - "lowPrice": 4.85, - "openPrice": 0.0, - "closePrice": 4.85, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595252000301, - "quoteTimeInLong": 1595267558410, - "netChange": 0.0, - "volatility": 104.916, - "delta": 0.978, - "gamma": 0.011, - "theta": -0.001, - "vega": 0.002, - "rho": 0.009, - "openInterest": 236, - "timeValue": 0.16, - "theoreticalOptionValue": 4.75, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -0.06, - "markChange": -0.1, - "markPercentChange": -2.12, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "2.5": [ - { - "putCall": "CALL", - "symbol": "F_011521C2.5", - "description": "F Jan 15 2021 2.5 Call", - "exchangeName": "OPR", - "bid": 4.25, - "ask": 4.35, - "last": 3.7, - "mark": 4.3, - "bidSize": 7, - "askSize": 12, - "bidAskSize": "7X12", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 4.38, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1593719041054, - "quoteTimeInLong": 1595267392113, - "netChange": -0.68, - "volatility": 99.76, - "delta": 0.961, - "gamma": 0.018, - "theta": -0.001, - "vega": 0.004, - "rho": 0.011, - "openInterest": 40, - "timeValue": -0.49, - "theoreticalOptionValue": 4.3, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.5, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -15.59, - "markChange": -0.08, - "markPercentChange": -1.9, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "3.0": [ - { - "putCall": "CALL", - "symbol": "F_011521C3", - "description": "F Jan 15 2021 3 Call", - "exchangeName": "OPR", - "bid": 3.8, - "ask": 3.85, - "last": 4.05, - "mark": 3.83, - "bidSize": 1, - "askSize": 11, - "bidAskSize": "1X11", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 3.92, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594912885746, - "quoteTimeInLong": 1595267453363, - "netChange": 0.13, - "volatility": 88.372, - "delta": 0.946, - "gamma": 0.026, - "theta": -0.001, - "vega": 0.005, - "rho": 0.012, - "openInterest": 1005, - "timeValue": 0.36, - "theoreticalOptionValue": 3.825, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 3.21, - "markChange": -0.1, - "markPercentChange": -2.53, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "3.5": [ - { - "putCall": "CALL", - "symbol": "F_011521C3.5", - "description": "F Jan 15 2021 3.5 Call", - "exchangeName": "OPR", - "bid": 3.3, - "ask": 3.4, - "last": 3.3, - "mark": 3.35, - "bidSize": 21, - "askSize": 13, - "bidAskSize": "21X13", - "lastSize": 0, - "highPrice": 3.3, - "lowPrice": 3.3, - "openPrice": 0.0, - "closePrice": 3.47, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595257232544, - "quoteTimeInLong": 1595267559437, - "netChange": -0.17, - "volatility": 78.601, - "delta": 0.927, - "gamma": 0.038, - "theta": -0.001, - "vega": 0.007, - "rho": 0.014, - "openInterest": 180, - "timeValue": 0.11, - "theoreticalOptionValue": 3.35, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.5, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -4.89, - "markChange": -0.12, - "markPercentChange": -3.45, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "4.0": [ - { - "putCall": "CALL", - "symbol": "F_011521C4", - "description": "F Jan 15 2021 4 Call", - "exchangeName": "OPR", - "bid": 2.88, - "ask": 2.94, - "last": 2.9, - "mark": 2.91, - "bidSize": 10, - "askSize": 11, - "bidAskSize": "10X11", - "lastSize": 0, - "highPrice": 2.9, - "lowPrice": 2.8, - "openPrice": 0.0, - "closePrice": 3.02, - "totalVolume": 7, - "tradeDate": null, - "tradeTimeInLong": 1595265803543, - "quoteTimeInLong": 1595267592304, - "netChange": -0.12, - "volatility": 72.901, - "delta": 0.897, - "gamma": 0.052, - "theta": -0.002, - "vega": 0.008, - "rho": 0.015, - "openInterest": 2690, - "timeValue": 0.21, - "theoreticalOptionValue": 2.91, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -3.99, - "markChange": -0.11, - "markPercentChange": -3.66, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "4.5": [ - { - "putCall": "CALL", - "symbol": "F_011521C4.5", - "description": "F Jan 15 2021 4.5 Call", - "exchangeName": "OPR", - "bid": 2.47, - "ask": 2.52, - "last": 2.48, - "mark": 2.5, - "bidSize": 7, - "askSize": 9, - "bidAskSize": "7X9", - "lastSize": 0, - "highPrice": 2.58, - "lowPrice": 2.48, - "openPrice": 0.0, - "closePrice": 2.6, - "totalVolume": 2, - "tradeDate": null, - "tradeTimeInLong": 1595265201802, - "quoteTimeInLong": 1595267558415, - "netChange": -0.12, - "volatility": 68.562, - "delta": 0.857, - "gamma": 0.07, - "theta": -0.002, - "vega": 0.011, - "rho": 0.016, - "openInterest": 790, - "timeValue": 0.29, - "theoreticalOptionValue": 2.495, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.5, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -4.66, - "markChange": -0.11, - "markPercentChange": -4.08, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "5.0": [ - { - "putCall": "CALL", - "symbol": "F_011521C5", - "description": "F Jan 15 2021 5 Call", - "exchangeName": "OPR", - "bid": 2.08, - "ask": 2.12, - "last": 2.11, - "mark": 2.1, - "bidSize": 1, - "askSize": 90, - "bidAskSize": "1X90", - "lastSize": 0, - "highPrice": 2.11, - "lowPrice": 2.01, - "openPrice": 0.0, - "closePrice": 2.2, - "totalVolume": 14, - "tradeDate": null, - "tradeTimeInLong": 1595267362492, - "quoteTimeInLong": 1595267588387, - "netChange": -0.09, - "volatility": 64.521, - "delta": 0.808, - "gamma": 0.09, - "theta": -0.002, - "vega": 0.013, - "rho": 0.016, - "openInterest": 14678, - "timeValue": 0.42, - "theoreticalOptionValue": 2.1, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -3.95, - "markChange": -0.1, - "markPercentChange": -4.4, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "5.5": [ - { - "putCall": "CALL", - "symbol": "F_011521C5.5", - "description": "F Jan 15 2021 5.5 Call", - "exchangeName": "OPR", - "bid": 1.71, - "ask": 1.74, - "last": 1.75, - "mark": 1.73, - "bidSize": 15, - "askSize": 8, - "bidAskSize": "15X8", - "lastSize": 0, - "highPrice": 1.84, - "lowPrice": 1.66, - "openPrice": 0.0, - "closePrice": 1.83, - "totalVolume": 183, - "tradeDate": null, - "tradeTimeInLong": 1595267250925, - "quoteTimeInLong": 1595267598061, - "netChange": -0.08, - "volatility": 60.133, - "delta": 0.751, - "gamma": 0.112, - "theta": -0.002, - "vega": 0.015, - "rho": 0.016, - "openInterest": 5158, - "timeValue": 0.56, - "theoreticalOptionValue": 1.725, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.5, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -4.23, - "markChange": -0.1, - "markPercentChange": -5.6, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "7.0": [ - { - "putCall": "CALL", - "symbol": "F_011521C7", - "description": "F Jan 15 2021 7 Call", - "exchangeName": "OPR", - "bid": 0.87, - "ask": 0.88, - "last": 0.88, - "mark": 0.88, - "bidSize": 2, - "askSize": 5, - "bidAskSize": "2X5", - "lastSize": 0, - "highPrice": 0.98, - "lowPrice": 0.83, - "openPrice": 0.0, - "closePrice": 0.95, - "totalVolume": 1123, - "tradeDate": null, - "tradeTimeInLong": 1595267561420, - "quoteTimeInLong": 1595267574199, - "netChange": -0.08, - "volatility": 53.391, - "delta": 0.528, - "gamma": 0.159, - "theta": -0.003, - "vega": 0.019, - "rho": 0.013, - "openInterest": 143857, - "timeValue": 0.88, - "theoreticalOptionValue": 0.875, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -7.85, - "markChange": -0.08, - "markPercentChange": -8.38, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "8.0": [ - { - "putCall": "CALL", - "symbol": "F_011521C8", - "description": "F Jan 15 2021 8 Call", - "exchangeName": "OPR", - "bid": 0.51, - "ask": 0.53, - "last": 0.53, - "mark": 0.52, - "bidSize": 38, - "askSize": 22, - "bidAskSize": "38X22", - "lastSize": 0, - "highPrice": 0.58, - "lowPrice": 0.5, - "openPrice": 0.0, - "closePrice": 0.57, - "totalVolume": 200, - "tradeDate": null, - "tradeTimeInLong": 1595267424786, - "quoteTimeInLong": 1595267568615, - "netChange": -0.05, - "volatility": 51.193, - "delta": 0.376, - "gamma": 0.158, - "theta": -0.003, - "vega": 0.018, - "rho": 0.01, - "openInterest": 44409, - "timeValue": 0.53, - "theoreticalOptionValue": 0.52, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -7.83, - "markChange": -0.05, - "markPercentChange": -9.57, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "9.0": [ - { - "putCall": "CALL", - "symbol": "F_011521C9", - "description": "F Jan 15 2021 9 Call", - "exchangeName": "OPR", - "bid": 0.31, - "ask": 0.32, - "last": 0.31, - "mark": 0.32, - "bidSize": 16, - "askSize": 109, - "bidAskSize": "16X109", - "lastSize": 0, - "highPrice": 0.36, - "lowPrice": 0.28, - "openPrice": 0.0, - "closePrice": 0.35, - "totalVolume": 162, - "tradeDate": null, - "tradeTimeInLong": 1595267551847, - "quoteTimeInLong": 1595267588387, - "netChange": -0.04, - "volatility": 50.94, - "delta": 0.258, - "gamma": 0.135, - "theta": -0.002, - "vega": 0.015, - "rho": 0.007, - "openInterest": 8686, - "timeValue": 0.31, - "theoreticalOptionValue": 0.315, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -11.43, - "markChange": -0.03, - "markPercentChange": -10.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "10.0": [ - { - "putCall": "CALL", - "symbol": "F_011521C10", - "description": "F Jan 15 2021 10 Call", - "exchangeName": "OPR", - "bid": 0.18, - "ask": 0.19, - "last": 0.18, - "mark": 0.19, - "bidSize": 158, - "askSize": 116, - "bidAskSize": "158X116", - "lastSize": 0, - "highPrice": 0.21, - "lowPrice": 0.17, - "openPrice": 0.0, - "closePrice": 0.2, - "totalVolume": 824, - "tradeDate": null, - "tradeTimeInLong": 1595266854872, - "quoteTimeInLong": 1595267533991, - "netChange": -0.03, - "volatility": 50.396, - "delta": 0.17, - "gamma": 0.107, - "theta": -0.002, - "vega": 0.012, - "rho": 0.005, - "openInterest": 430493, - "timeValue": 0.18, - "theoreticalOptionValue": 0.185, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -12.2, - "markChange": -0.02, - "markPercentChange": -9.76, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "11.0": [ - { - "putCall": "CALL", - "symbol": "F_011521C11", - "description": "F Jan 15 2021 11 Call", - "exchangeName": "OPR", - "bid": 0.11, - "ask": 0.12, - "last": 0.12, - "mark": 0.12, - "bidSize": 95, - "askSize": 17, - "bidAskSize": "95X17", - "lastSize": 0, - "highPrice": 0.13, - "lowPrice": 0.1, - "openPrice": 0.0, - "closePrice": 0.12, - "totalVolume": 19, - "tradeDate": null, - "tradeTimeInLong": 1595266730615, - "quoteTimeInLong": 1595267430465, - "netChange": 0.0, - "volatility": 50.977, - "delta": 0.114, - "gamma": 0.08, - "theta": -0.001, - "vega": 0.009, - "rho": 0.003, - "openInterest": 2295, - "timeValue": 0.12, - "theoreticalOptionValue": 0.115, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 11.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.0, - "markPercentChange": -4.17, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "12.0": [ - { - "putCall": "CALL", - "symbol": "F_011521C12", - "description": "F Jan 15 2021 12 Call", - "exchangeName": "OPR", - "bid": 0.08, - "ask": 0.09, - "last": 0.08, - "mark": 0.09, - "bidSize": 6, - "askSize": 60, - "bidAskSize": "6X60", - "lastSize": 0, - "highPrice": 0.09, - "lowPrice": 0.07, - "openPrice": 0.0, - "closePrice": 0.09, - "totalVolume": 69, - "tradeDate": null, - "tradeTimeInLong": 1595266601976, - "quoteTimeInLong": 1595267438391, - "netChange": -0.01, - "volatility": 53.264, - "delta": 0.085, - "gamma": 0.062, - "theta": -0.001, - "vega": 0.007, - "rho": 0.002, - "openInterest": 44025, - "timeValue": 0.08, - "theoreticalOptionValue": 0.085, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 12.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -7.19, - "markChange": 0.0, - "markPercentChange": -1.39, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "13.0": [ - { - "putCall": "CALL", - "symbol": "F_011521C13", - "description": "F Jan 15 2021 13 Call", - "exchangeName": "OPR", - "bid": 0.05, - "ask": 0.07, - "last": 0.07, - "mark": 0.06, - "bidSize": 109, - "askSize": 279, - "bidAskSize": "109X279", - "lastSize": 0, - "highPrice": 0.07, - "lowPrice": 0.06, - "openPrice": 0.0, - "closePrice": 0.07, - "totalVolume": 7, - "tradeDate": null, - "tradeTimeInLong": 1595254815001, - "quoteTimeInLong": 1595267598292, - "netChange": 0.0, - "volatility": 54.639, - "delta": 0.062, - "gamma": 0.048, - "theta": -0.001, - "vega": 0.006, - "rho": 0.002, - "openInterest": 2411, - "timeValue": 0.07, - "theoreticalOptionValue": 0.06, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 13.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -3.85, - "markChange": -0.01, - "markPercentChange": -17.58, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "14.0": [ - { - "putCall": "CALL", - "symbol": "F_011521C14", - "description": "F Jan 15 2021 14 Call", - "exchangeName": "OPR", - "bid": 0.04, - "ask": 0.06, - "last": 0.06, - "mark": 0.05, - "bidSize": 52, - "askSize": 122, - "bidAskSize": "52X122", - "lastSize": 0, - "highPrice": 0.06, - "lowPrice": 0.05, - "openPrice": 0.0, - "closePrice": 0.06, - "totalVolume": 28, - "tradeDate": null, - "tradeTimeInLong": 1595262522400, - "quoteTimeInLong": 1595267234228, - "netChange": 0.0, - "volatility": 57.12, - "delta": 0.051, - "gamma": 0.039, - "theta": -0.001, - "vega": 0.005, - "rho": 0.001, - "openInterest": 980, - "timeValue": 0.06, - "theoreticalOptionValue": 0.05, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 14.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.84, - "markChange": -0.01, - "markPercentChange": -15.97, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "15.0": [ - { - "putCall": "CALL", - "symbol": "F_011521C15", - "description": "F Jan 15 2021 15 Call", - "exchangeName": "OPR", - "bid": 0.04, - "ask": 0.05, - "last": 0.05, - "mark": 0.05, - "bidSize": 24, - "askSize": 54, - "bidAskSize": "24X54", - "lastSize": 0, - "highPrice": 0.05, - "lowPrice": 0.04, - "openPrice": 0.0, - "closePrice": 0.05, - "totalVolume": 159, - "tradeDate": null, - "tradeTimeInLong": 1595266155389, - "quoteTimeInLong": 1595267559558, - "netChange": 0.0, - "volatility": 60.179, - "delta": 0.045, - "gamma": 0.033, - "theta": -0.001, - "vega": 0.004, - "rho": 0.001, - "openInterest": 33879, - "timeValue": 0.05, - "theoreticalOptionValue": 0.045, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 15.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 8.23, - "markChange": 0.0, - "markPercentChange": -2.6, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "17.0": [ - { - "putCall": "CALL", - "symbol": "F_011521C17", - "description": "F Jan 15 2021 17 Call", - "exchangeName": "OPR", - "bid": 0.03, - "ask": 0.04, - "last": 0.04, - "mark": 0.04, - "bidSize": 27, - "askSize": 120, - "bidAskSize": "27X120", - "lastSize": 0, - "highPrice": 0.04, - "lowPrice": 0.04, - "openPrice": 0.0, - "closePrice": 0.03, - "totalVolume": 11, - "tradeDate": null, - "tradeTimeInLong": 1595261655747, - "quoteTimeInLong": 1595267439948, - "netChange": 0.01, - "volatility": 64.607, - "delta": 0.034, - "gamma": 0.025, - "theta": -0.001, - "vega": 0.004, - "rho": 0.001, - "openInterest": 6780, - "timeValue": 0.04, - "theoreticalOptionValue": 0.035, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 17.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 33.33, - "markChange": 0.01, - "markPercentChange": 16.67, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "20.0": [ - { - "putCall": "CALL", - "symbol": "F_011521C20", - "description": "F Jan 15 2021 20 Call", - "exchangeName": "OPR", - "bid": 0.02, - "ask": 0.03, - "last": 0.03, - "mark": 0.03, - "bidSize": 276, - "askSize": 36, - "bidAskSize": "276X36", - "lastSize": 0, - "highPrice": 0.03, - "lowPrice": 0.03, - "openPrice": 0.0, - "closePrice": 0.03, - "totalVolume": 220, - "tradeDate": null, - "tradeTimeInLong": 1595267115043, - "quoteTimeInLong": 1595267438391, - "netChange": 0.0, - "volatility": 69.89, - "delta": 0.024, - "gamma": 0.017, - "theta": -0.001, - "vega": 0.003, - "rho": 0.001, - "openInterest": 11657, - "timeValue": 0.03, - "theoreticalOptionValue": 0.025, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 20.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 20.0, - "markChange": 0.0, - "markPercentChange": 0.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ] - }, - "2021-03-19:242": { - "1.0": [ - { - "putCall": "CALL", - "symbol": "F_031921C1", - "description": "F Mar 19 2021 1 Call", - "exchangeName": "OPR", - "bid": 5.7, - "ask": 5.8, - "last": 5.3, - "mark": 5.75, - "bidSize": 2, - "askSize": 27, - "bidAskSize": "2X27", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 5.81, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1592840505059, - "quoteTimeInLong": 1595267558452, - "netChange": -0.51, - "volatility": 141.29, - "delta": 0.987, - "gamma": 0.004, - "theta": -0.001, - "vega": 0.002, - "rho": 0.006, - "openInterest": 5, - "timeValue": -0.39, - "theoreticalOptionValue": 5.75, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.0, - "expirationDate": 1616184000000, - "daysToExpiration": 242, - "expirationType": "R", - "lastTradingDay": 1616198400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -8.74, - "markChange": -0.06, - "markPercentChange": -1.0, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "2.0": [ - { - "putCall": "CALL", - "symbol": "F_031921C2", - "description": "F Mar 19 2021 2 Call", - "exchangeName": "OPR", - "bid": 4.75, - "ask": 4.85, - "last": 4.05, - "mark": 4.8, - "bidSize": 1, - "askSize": 29, - "bidAskSize": "1X29", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 4.88, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1593179630036, - "quoteTimeInLong": 1595267531668, - "netChange": -0.83, - "volatility": 103.451, - "delta": 0.968, - "gamma": 0.013, - "theta": -0.001, - "vega": 0.004, - "rho": 0.011, - "openInterest": 1, - "timeValue": -0.64, - "theoreticalOptionValue": 4.8, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.0, - "expirationDate": 1616184000000, - "daysToExpiration": 242, - "expirationType": "R", - "lastTradingDay": 1616198400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -17.07, - "markChange": -0.08, - "markPercentChange": -1.71, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "3.0": [ - { - "putCall": "CALL", - "symbol": "F_031921C3", - "description": "F Mar 19 2021 3 Call", - "exchangeName": "OPR", - "bid": 3.8, - "ask": 3.9, - "last": 3.8, - "mark": 3.85, - "bidSize": 12, - "askSize": 21, - "bidAskSize": "12X21", - "lastSize": 0, - "highPrice": 3.8, - "lowPrice": 3.8, - "openPrice": 0.0, - "closePrice": 3.96, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595262005300, - "quoteTimeInLong": 1595267576317, - "netChange": -0.16, - "volatility": 80.402, - "delta": 0.94, - "gamma": 0.027, - "theta": -0.001, - "vega": 0.007, - "rho": 0.016, - "openInterest": 59, - "timeValue": 0.11, - "theoreticalOptionValue": 3.85, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.0, - "expirationDate": 1616184000000, - "daysToExpiration": 242, - "expirationType": "R", - "lastTradingDay": 1616198400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -4.05, - "markChange": -0.11, - "markPercentChange": -2.79, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "4.0": [ - { - "putCall": "CALL", - "symbol": "F_031921C4", - "description": "F Mar 19 2021 4 Call", - "exchangeName": "OPR", - "bid": 2.96, - "ask": 3.05, - "last": 2.99, - "mark": 3.01, - "bidSize": 1, - "askSize": 66, - "bidAskSize": "1X66", - "lastSize": 0, - "highPrice": 2.99, - "lowPrice": 2.99, - "openPrice": 0.0, - "closePrice": 3.08, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595253392527, - "quoteTimeInLong": 1595267531699, - "netChange": -0.09, - "volatility": 71.417, - "delta": 0.881, - "gamma": 0.051, - "theta": -0.002, - "vega": 0.011, - "rho": 0.019, - "openInterest": 103, - "timeValue": 0.3, - "theoreticalOptionValue": 3.005, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.0, - "expirationDate": 1616184000000, - "daysToExpiration": 242, - "expirationType": "R", - "lastTradingDay": 1616198400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -3.0, - "markChange": -0.08, - "markPercentChange": -2.51, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "5.0": [ - { - "putCall": "CALL", - "symbol": "F_031921C5", - "description": "F Mar 19 2021 5 Call", - "exchangeName": "OPR", - "bid": 2.17, - "ask": 2.25, - "last": 2.17, - "mark": 2.21, - "bidSize": 1, - "askSize": 65, - "bidAskSize": "1X65", - "lastSize": 0, - "highPrice": 2.17, - "lowPrice": 2.17, - "openPrice": 0.0, - "closePrice": 2.28, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595262861110, - "quoteTimeInLong": 1595267558676, - "netChange": -0.11, - "volatility": 62.616, - "delta": 0.796, - "gamma": 0.083, - "theta": -0.002, - "vega": 0.015, - "rho": 0.021, - "openInterest": 208, - "timeValue": 0.48, - "theoreticalOptionValue": 2.21, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.0, - "expirationDate": 1616184000000, - "daysToExpiration": 242, - "expirationType": "R", - "lastTradingDay": 1616198400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -4.79, - "markChange": -0.07, - "markPercentChange": -3.04, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "6.0": [ - { - "putCall": "CALL", - "symbol": "F_031921C6", - "description": "F Mar 19 2021 6 Call", - "exchangeName": "OPR", - "bid": 1.51, - "ask": 1.54, - "last": 1.52, - "mark": 1.53, - "bidSize": 23, - "askSize": 41, - "bidAskSize": "23X41", - "lastSize": 0, - "highPrice": 1.58, - "lowPrice": 1.47, - "openPrice": 0.0, - "closePrice": 1.61, - "totalVolume": 207, - "tradeDate": null, - "tradeTimeInLong": 1595265280647, - "quoteTimeInLong": 1595267559558, - "netChange": -0.09, - "volatility": 55.823, - "delta": 0.681, - "gamma": 0.117, - "theta": -0.002, - "vega": 0.02, - "rho": 0.02, - "openInterest": 40, - "timeValue": 0.83, - "theoreticalOptionValue": 1.525, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.0, - "expirationDate": 1616184000000, - "daysToExpiration": 242, - "expirationType": "R", - "lastTradingDay": 1616198400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -5.34, - "markChange": -0.08, - "markPercentChange": -5.03, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "7.0": [ - { - "putCall": "CALL", - "symbol": "F_031921C7", - "description": "F Mar 19 2021 7 Call", - "exchangeName": "OPR", - "bid": 1.0, - "ask": 1.02, - "last": 1.02, - "mark": 1.01, - "bidSize": 58, - "askSize": 2, - "bidAskSize": "58X2", - "lastSize": 0, - "highPrice": 1.1, - "lowPrice": 0.96, - "openPrice": 0.0, - "closePrice": 1.11, - "totalVolume": 567, - "tradeDate": null, - "tradeTimeInLong": 1595267241484, - "quoteTimeInLong": 1595267561421, - "netChange": -0.09, - "volatility": 52.207, - "delta": 0.544, - "gamma": 0.139, - "theta": -0.002, - "vega": 0.022, - "rho": 0.017, - "openInterest": 3671, - "timeValue": 1.02, - "theoreticalOptionValue": 1.01, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.0, - "expirationDate": 1616184000000, - "daysToExpiration": 242, - "expirationType": "R", - "lastTradingDay": 1616198400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -7.69, - "markChange": -0.1, - "markPercentChange": -8.6, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "8.0": [ - { - "putCall": "CALL", - "symbol": "F_031921C8", - "description": "F Mar 19 2021 8 Call", - "exchangeName": "OPR", - "bid": 0.65, - "ask": 0.68, - "last": 0.67, - "mark": 0.67, - "bidSize": 7, - "askSize": 81, - "bidAskSize": "7X81", - "lastSize": 0, - "highPrice": 0.69, - "lowPrice": 0.65, - "openPrice": 0.0, - "closePrice": 0.71, - "totalVolume": 64, - "tradeDate": null, - "tradeTimeInLong": 1595266656363, - "quoteTimeInLong": 1595267598190, - "netChange": -0.04, - "volatility": 50.913, - "delta": 0.413, - "gamma": 0.14, - "theta": -0.002, - "vega": 0.021, - "rho": 0.014, - "openInterest": 90, - "timeValue": 0.67, - "theoreticalOptionValue": 0.665, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.0, - "expirationDate": 1616184000000, - "daysToExpiration": 242, - "expirationType": "R", - "lastTradingDay": 1616198400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -5.63, - "markChange": -0.04, - "markPercentChange": -6.34, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "9.0": [ - { - "putCall": "CALL", - "symbol": "F_031921C9", - "description": "F Mar 19 2021 9 Call", - "exchangeName": "OPR", - "bid": 0.41, - "ask": 0.43, - "last": 0.43, - "mark": 0.42, - "bidSize": 90, - "askSize": 78, - "bidAskSize": "90X78", - "lastSize": 0, - "highPrice": 0.45, - "lowPrice": 0.43, - "openPrice": 0.0, - "closePrice": 0.46, - "totalVolume": 20, - "tradeDate": null, - "tradeTimeInLong": 1595261296668, - "quoteTimeInLong": 1595267585365, - "netChange": -0.03, - "volatility": 49.556, - "delta": 0.298, - "gamma": 0.128, - "theta": -0.002, - "vega": 0.019, - "rho": 0.01, - "openInterest": 37, - "timeValue": 0.43, - "theoreticalOptionValue": 0.42, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.0, - "expirationDate": 1616184000000, - "daysToExpiration": 242, - "expirationType": "R", - "lastTradingDay": 1616198400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -5.49, - "markChange": -0.04, - "markPercentChange": -7.69, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "10.0": [ - { - "putCall": "CALL", - "symbol": "F_031921C10", - "description": "F Mar 19 2021 10 Call", - "exchangeName": "OPR", - "bid": 0.26, - "ask": 0.28, - "last": 0.27, - "mark": 0.27, - "bidSize": 70, - "askSize": 312, - "bidAskSize": "70X312", - "lastSize": 0, - "highPrice": 0.31, - "lowPrice": 0.27, - "openPrice": 0.0, - "closePrice": 0.29, - "totalVolume": 392, - "tradeDate": null, - "tradeTimeInLong": 1595267481369, - "quoteTimeInLong": 1595267531502, - "netChange": -0.03, - "volatility": 49.072, - "delta": 0.212, - "gamma": 0.108, - "theta": -0.002, - "vega": 0.016, - "rho": 0.008, - "openInterest": 49149, - "timeValue": 0.27, - "theoreticalOptionValue": 0.27, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.0, - "expirationDate": 1616184000000, - "daysToExpiration": 242, - "expirationType": "R", - "lastTradingDay": 1616198400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -8.47, - "markChange": -0.02, - "markPercentChange": -8.47, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "11.0": [ - { - "putCall": "CALL", - "symbol": "F_031921C11", - "description": "F Mar 19 2021 11 Call", - "exchangeName": "OPR", - "bid": 0.19, - "ask": 0.2, - "last": 0.2, - "mark": 0.2, - "bidSize": 5, - "askSize": 78, - "bidAskSize": "5X78", - "lastSize": 0, - "highPrice": 0.2, - "lowPrice": 0.19, - "openPrice": 0.0, - "closePrice": 0.19, - "totalVolume": 114, - "tradeDate": null, - "tradeTimeInLong": 1595266633170, - "quoteTimeInLong": 1595267531806, - "netChange": 0.01, - "volatility": 50.523, - "delta": 0.16, - "gamma": 0.088, - "theta": -0.001, - "vega": 0.013, - "rho": 0.006, - "openInterest": 4, - "timeValue": 0.2, - "theoreticalOptionValue": 0.195, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 11.0, - "expirationDate": 1616184000000, - "daysToExpiration": 242, - "expirationType": "R", - "lastTradingDay": 1616198400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 5.26, - "markChange": 0.01, - "markPercentChange": 2.63, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "12.0": [ - { - "putCall": "CALL", - "symbol": "F_031921C12", - "description": "F Mar 19 2021 12 Call", - "exchangeName": "OPR", - "bid": 0.12, - "ask": 0.13, - "last": 0.13, - "mark": 0.13, - "bidSize": 100, - "askSize": 11, - "bidAskSize": "100X11", - "lastSize": 0, - "highPrice": 0.14, - "lowPrice": 0.12, - "openPrice": 0.0, - "closePrice": 0.16, - "totalVolume": 93, - "tradeDate": null, - "tradeTimeInLong": 1595265629016, - "quoteTimeInLong": 1595267598560, - "netChange": -0.03, - "volatility": 50.121, - "delta": 0.111, - "gamma": 0.069, - "theta": -0.001, - "vega": 0.01, - "rho": 0.004, - "openInterest": 1027, - "timeValue": 0.13, - "theoreticalOptionValue": 0.125, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 12.0, - "expirationDate": 1616184000000, - "daysToExpiration": 242, - "expirationType": "R", - "lastTradingDay": 1616198400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -18.75, - "markChange": -0.03, - "markPercentChange": -21.87, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ] - }, - "2021-06-18:333": { - "1.0": [ - { - "putCall": "CALL", - "symbol": "F_061821C1", - "description": "F Jun 18 2021 1 Call", - "exchangeName": "OPR", - "bid": 5.7, - "ask": 5.8, - "last": 5.3, - "mark": 5.75, - "bidSize": 20, - "askSize": 2, - "bidAskSize": "20X2", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 5.88, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594660705388, - "quoteTimeInLong": 1595267586058, - "netChange": -0.58, - "volatility": 121.422, - "delta": 0.987, - "gamma": 0.004, - "theta": 0.0, - "vega": 0.002, - "rho": 0.008, - "openInterest": 3, - "timeValue": -0.39, - "theoreticalOptionValue": 5.75, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.0, - "expirationDate": 1624046400000, - "daysToExpiration": 333, - "expirationType": "R", - "lastTradingDay": 1624060800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -9.82, - "markChange": -0.13, - "markPercentChange": -2.17, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "2.0": [ - { - "putCall": "CALL", - "symbol": "F_061821C2", - "description": "F Jun 18 2021 2 Call", - "exchangeName": "OPR", - "bid": 4.8, - "ask": 4.9, - "last": 4.33, - "mark": 4.85, - "bidSize": 8, - "askSize": 11, - "bidAskSize": "8X11", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 4.91, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594128666297, - "quoteTimeInLong": 1595267579802, - "netChange": -0.58, - "volatility": 99.838, - "delta": 0.959, - "gamma": 0.014, - "theta": -0.001, - "vega": 0.006, - "rho": 0.014, - "openInterest": 5, - "timeValue": -0.36, - "theoreticalOptionValue": 4.85, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.0, - "expirationDate": 1624046400000, - "daysToExpiration": 333, - "expirationType": "R", - "lastTradingDay": 1624060800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -11.9, - "markChange": -0.06, - "markPercentChange": -1.32, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "3.0": [ - { - "putCall": "CALL", - "symbol": "F_061821C3", - "description": "F Jun 18 2021 3 Call", - "exchangeName": "OPR", - "bid": 3.9, - "ask": 4.0, - "last": 4.03, - "mark": 3.95, - "bidSize": 11, - "askSize": 16, - "bidAskSize": "11X16", - "lastSize": 0, - "highPrice": 4.03, - "lowPrice": 4.03, - "openPrice": 0.0, - "closePrice": 4.02, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595251979740, - "quoteTimeInLong": 1595267530045, - "netChange": 0.01, - "volatility": 80.05, - "delta": 0.924, - "gamma": 0.028, - "theta": -0.001, - "vega": 0.009, - "rho": 0.021, - "openInterest": 55, - "timeValue": 0.34, - "theoreticalOptionValue": 3.95, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.0, - "expirationDate": 1624046400000, - "daysToExpiration": 333, - "expirationType": "R", - "lastTradingDay": 1624060800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.32, - "markChange": -0.07, - "markPercentChange": -1.67, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "4.0": [ - { - "putCall": "CALL", - "symbol": "F_061821C4", - "description": "F Jun 18 2021 4 Call", - "exchangeName": "OPR", - "bid": 3.05, - "ask": 3.15, - "last": 3.1, - "mark": 3.1, - "bidSize": 13, - "askSize": 63, - "bidAskSize": "13X63", - "lastSize": 0, - "highPrice": 3.1, - "lowPrice": 3.1, - "openPrice": 0.0, - "closePrice": 3.17, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595255867777, - "quoteTimeInLong": 1595267565848, - "netChange": -0.07, - "volatility": 68.355, - "delta": 0.868, - "gamma": 0.049, - "theta": -0.001, - "vega": 0.014, - "rho": 0.025, - "openInterest": 35, - "timeValue": 0.41, - "theoreticalOptionValue": 3.1, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.0, - "expirationDate": 1624046400000, - "daysToExpiration": 333, - "expirationType": "R", - "lastTradingDay": 1624060800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -2.19, - "markChange": -0.07, - "markPercentChange": -2.19, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "5.0": [ - { - "putCall": "CALL", - "symbol": "F_061821C5", - "description": "F Jun 18 2021 5 Call", - "exchangeName": "OPR", - "bid": 2.35, - "ask": 2.39, - "last": 2.35, - "mark": 2.37, - "bidSize": 1, - "askSize": 60, - "bidAskSize": "1X60", - "lastSize": 0, - "highPrice": 2.47, - "lowPrice": 2.28, - "openPrice": 0.0, - "closePrice": 2.43, - "totalVolume": 44, - "tradeDate": null, - "tradeTimeInLong": 1595265858281, - "quoteTimeInLong": 1595267569319, - "netChange": -0.08, - "volatility": 62.109, - "delta": 0.785, - "gamma": 0.073, - "theta": -0.002, - "vega": 0.019, - "rho": 0.026, - "openInterest": 475, - "timeValue": 0.66, - "theoreticalOptionValue": 2.37, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.0, - "expirationDate": 1624046400000, - "daysToExpiration": 333, - "expirationType": "R", - "lastTradingDay": 1624060800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -3.16, - "markChange": -0.06, - "markPercentChange": -2.34, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "7.0": [ - { - "putCall": "CALL", - "symbol": "F_061821C7", - "description": "F Jun 18 2021 7 Call", - "exchangeName": "OPR", - "bid": 1.19, - "ask": 1.24, - "last": 1.22, - "mark": 1.21, - "bidSize": 67, - "askSize": 112, - "bidAskSize": "67X112", - "lastSize": 0, - "highPrice": 1.3, - "lowPrice": 1.17, - "openPrice": 0.0, - "closePrice": 1.28, - "totalVolume": 181, - "tradeDate": null, - "tradeTimeInLong": 1595266180654, - "quoteTimeInLong": 1595267591300, - "netChange": -0.06, - "volatility": 52.609, - "delta": 0.565, - "gamma": 0.117, - "theta": -0.002, - "vega": 0.025, - "rho": 0.024, - "openInterest": 2095, - "timeValue": 1.22, - "theoreticalOptionValue": 1.215, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.0, - "expirationDate": 1624046400000, - "daysToExpiration": 333, - "expirationType": "R", - "lastTradingDay": 1624060800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -5.06, - "markChange": -0.07, - "markPercentChange": -5.45, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "10.0": [ - { - "putCall": "CALL", - "symbol": "F_061821C10", - "description": "F Jun 18 2021 10 Call", - "exchangeName": "OPR", - "bid": 0.44, - "ask": 0.46, - "last": 0.46, - "mark": 0.45, - "bidSize": 1, - "askSize": 12, - "bidAskSize": "1X12", - "lastSize": 0, - "highPrice": 0.47, - "lowPrice": 0.43, - "openPrice": 0.0, - "closePrice": 0.47, - "totalVolume": 130, - "tradeDate": null, - "tradeTimeInLong": 1595267579389, - "quoteTimeInLong": 1595267579283, - "netChange": -0.01, - "volatility": 50.877, - "delta": 0.281, - "gamma": 0.104, - "theta": -0.002, - "vega": 0.022, - "rho": 0.013, - "openInterest": 2128, - "timeValue": 0.46, - "theoreticalOptionValue": 0.45, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.0, - "expirationDate": 1624046400000, - "daysToExpiration": 333, - "expirationType": "R", - "lastTradingDay": 1624060800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -3.16, - "markChange": -0.02, - "markPercentChange": -5.26, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "12.0": [ - { - "putCall": "CALL", - "symbol": "F_061821C12", - "description": "F Jun 18 2021 12 Call", - "exchangeName": "OPR", - "bid": 0.23, - "ask": 0.26, - "last": 0.24, - "mark": 0.25, - "bidSize": 28, - "askSize": 55, - "bidAskSize": "28X55", - "lastSize": 0, - "highPrice": 0.25, - "lowPrice": 0.24, - "openPrice": 0.0, - "closePrice": 0.22, - "totalVolume": 10, - "tradeDate": null, - "tradeTimeInLong": 1595256332610, - "quoteTimeInLong": 1595267531503, - "netChange": 0.02, - "volatility": 51.075, - "delta": 0.172, - "gamma": 0.078, - "theta": -0.001, - "vega": 0.016, - "rho": 0.008, - "openInterest": 830, - "timeValue": 0.24, - "theoreticalOptionValue": 0.245, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 12.0, - "expirationDate": 1624046400000, - "daysToExpiration": 333, - "expirationType": "R", - "lastTradingDay": 1624060800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 9.09, - "markChange": 0.03, - "markPercentChange": 11.36, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ] - }, - "2022-01-21:550": { - "0.5": [ - { - "putCall": "CALL", - "symbol": "F_012122C.5", - "description": "F Jan 21 2022 .5 Call", - "exchangeName": "OPR", - "bid": 6.2, - "ask": 6.3, - "last": 6.25, - "mark": 6.25, - "bidSize": 11, - "askSize": 6, - "bidAskSize": "11X6", - "lastSize": 0, - "highPrice": 6.35, - "lowPrice": 6.25, - "openPrice": 0.0, - "closePrice": 6.36, - "totalVolume": 4, - "tradeDate": null, - "tradeTimeInLong": 1595257346514, - "quoteTimeInLong": 1595267559128, - "netChange": -0.11, - "volatility": 132.135, - "delta": 0.992, - "gamma": 0.002, - "theta": 0.0, - "vega": 0.002, - "rho": 0.006, - "openInterest": 78, - "timeValue": 0.06, - "theoreticalOptionValue": 6.25, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 0.5, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -1.76, - "markChange": -0.11, - "markPercentChange": -1.76, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "1.0": [ - { - "putCall": "CALL", - "symbol": "F_012122C1", - "description": "F Jan 21 2022 1 Call", - "exchangeName": "OPR", - "bid": 5.75, - "ask": 5.9, - "last": 5.9, - "mark": 5.83, - "bidSize": 13, - "askSize": 45, - "bidAskSize": "13X45", - "lastSize": 0, - "highPrice": 5.9, - "lowPrice": 5.9, - "openPrice": 0.0, - "closePrice": 5.91, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595253465655, - "quoteTimeInLong": 1595267424805, - "netChange": -0.01, - "volatility": 115.014, - "delta": 0.98, - "gamma": 0.005, - "theta": 0.0, - "vega": 0.004, - "rho": 0.011, - "openInterest": 373, - "timeValue": 0.21, - "theoreticalOptionValue": 5.825, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.0, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -0.23, - "markChange": -0.09, - "markPercentChange": -1.5, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "1.5": [ - { - "putCall": "CALL", - "symbol": "F_012122C1.5", - "description": "F Jan 21 2022 1.5 Call", - "exchangeName": "OPR", - "bid": 5.3, - "ask": 5.45, - "last": 5.5, - "mark": 5.38, - "bidSize": 12, - "askSize": 39, - "bidAskSize": "12X39", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 5.47, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594922566535, - "quoteTimeInLong": 1595267424805, - "netChange": 0.03, - "volatility": 98.506, - "delta": 0.967, - "gamma": 0.009, - "theta": -0.001, - "vega": 0.006, - "rho": 0.017, - "openInterest": 56, - "timeValue": 0.31, - "theoreticalOptionValue": 5.375, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.5, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.52, - "markChange": -0.1, - "markPercentChange": -1.77, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "2.0": [ - { - "putCall": "CALL", - "symbol": "F_012122C2", - "description": "F Jan 21 2022 2 Call", - "exchangeName": "OPR", - "bid": 4.85, - "ask": 5.0, - "last": 4.85, - "mark": 4.93, - "bidSize": 14, - "askSize": 15, - "bidAskSize": "14X15", - "lastSize": 0, - "highPrice": 4.9, - "lowPrice": 4.85, - "openPrice": 0.0, - "closePrice": 5.03, - "totalVolume": 4, - "tradeDate": null, - "tradeTimeInLong": 1595263777671, - "quoteTimeInLong": 1595267560688, - "netChange": -0.18, - "volatility": 86.755, - "delta": 0.952, - "gamma": 0.014, - "theta": -0.001, - "vega": 0.008, - "rho": 0.022, - "openInterest": 232, - "timeValue": 0.16, - "theoreticalOptionValue": 4.925, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.0, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -3.58, - "markChange": -0.11, - "markPercentChange": -2.09, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "2.5": [ - { - "putCall": "CALL", - "symbol": "F_012122C2.5", - "description": "F Jan 21 2022 2.5 Call", - "exchangeName": "OPR", - "bid": 4.45, - "ask": 4.6, - "last": 4.55, - "mark": 4.53, - "bidSize": 6, - "askSize": 432, - "bidAskSize": "6X432", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 4.59, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1595013501672, - "quoteTimeInLong": 1595267597056, - "netChange": -0.04, - "volatility": 81.716, - "delta": 0.931, - "gamma": 0.02, - "theta": -0.001, - "vega": 0.011, - "rho": 0.026, - "openInterest": 93, - "timeValue": 0.36, - "theoreticalOptionValue": 4.525, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.5, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -0.83, - "markChange": -0.06, - "markPercentChange": -1.38, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "3.0": [ - { - "putCall": "CALL", - "symbol": "F_012122C3", - "description": "F Jan 21 2022 3 Call", - "exchangeName": "OPR", - "bid": 4.0, - "ask": 4.15, - "last": 4.0, - "mark": 4.08, - "bidSize": 20, - "askSize": 39, - "bidAskSize": "20X39", - "lastSize": 0, - "highPrice": 4.15, - "lowPrice": 4.0, - "openPrice": 0.0, - "closePrice": 4.18, - "totalVolume": 16, - "tradeDate": null, - "tradeTimeInLong": 1595260945943, - "quoteTimeInLong": 1595267558821, - "netChange": -0.18, - "volatility": 72.554, - "delta": 0.911, - "gamma": 0.027, - "theta": -0.001, - "vega": 0.013, - "rho": 0.031, - "openInterest": 4238, - "timeValue": 0.31, - "theoreticalOptionValue": 4.075, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.0, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -4.41, - "markChange": -0.11, - "markPercentChange": -2.62, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "3.5": [ - { - "putCall": "CALL", - "symbol": "F_012122C3.5", - "description": "F Jan 21 2022 3.5 Call", - "exchangeName": "OPR", - "bid": 3.6, - "ask": 3.75, - "last": 3.85, - "mark": 3.68, - "bidSize": 15, - "askSize": 36, - "bidAskSize": "15X36", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 3.78, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1595015930445, - "quoteTimeInLong": 1595267560688, - "netChange": 0.07, - "volatility": 67.706, - "delta": 0.884, - "gamma": 0.035, - "theta": -0.001, - "vega": 0.016, - "rho": 0.034, - "openInterest": 189, - "timeValue": 0.66, - "theoreticalOptionValue": 3.675, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.5, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 1.82, - "markChange": -0.11, - "markPercentChange": -2.81, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "4.0": [ - { - "putCall": "CALL", - "symbol": "F_012122C4", - "description": "F Jan 21 2022 4 Call", - "exchangeName": "OPR", - "bid": 3.3, - "ask": 3.4, - "last": 3.3, - "mark": 3.35, - "bidSize": 2, - "askSize": 638, - "bidAskSize": "2X638", - "lastSize": 0, - "highPrice": 3.4, - "lowPrice": 3.2, - "openPrice": 0.0, - "closePrice": 3.38, - "totalVolume": 6, - "tradeDate": null, - "tradeTimeInLong": 1595264954607, - "quoteTimeInLong": 1595267575611, - "netChange": -0.08, - "volatility": 66.581, - "delta": 0.851, - "gamma": 0.042, - "theta": -0.001, - "vega": 0.019, - "rho": 0.035, - "openInterest": 4749, - "timeValue": 0.61, - "theoreticalOptionValue": 3.35, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.0, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -2.45, - "markChange": -0.03, - "markPercentChange": -0.98, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "4.5": [ - { - "putCall": "CALL", - "symbol": "F_012122C4.5", - "description": "F Jan 21 2022 4.5 Call", - "exchangeName": "OPR", - "bid": 2.86, - "ask": 2.99, - "last": 2.97, - "mark": 2.93, - "bidSize": 30, - "askSize": 11, - "bidAskSize": "30X11", - "lastSize": 0, - "highPrice": 2.97, - "lowPrice": 2.89, - "openPrice": 0.0, - "closePrice": 2.98, - "totalVolume": 11, - "tradeDate": null, - "tradeTimeInLong": 1595267558927, - "quoteTimeInLong": 1595267578975, - "netChange": -0.01, - "volatility": 60.177, - "delta": 0.818, - "gamma": 0.053, - "theta": -0.001, - "vega": 0.022, - "rho": 0.038, - "openInterest": 1918, - "timeValue": 0.78, - "theoreticalOptionValue": 2.925, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.5, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -0.5, - "markChange": -0.06, - "markPercentChange": -2.0, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "5.0": [ - { - "putCall": "CALL", - "symbol": "F_012122C5", - "description": "F Jan 21 2022 5 Call", - "exchangeName": "OPR", - "bid": 2.55, - "ask": 2.66, - "last": 2.63, - "mark": 2.61, - "bidSize": 24, - "askSize": 2, - "bidAskSize": "24X2", - "lastSize": 0, - "highPrice": 2.65, - "lowPrice": 2.47, - "openPrice": 0.0, - "closePrice": 2.66, - "totalVolume": 254, - "tradeDate": null, - "tradeTimeInLong": 1595265721568, - "quoteTimeInLong": 1595267558709, - "netChange": -0.03, - "volatility": 57.926, - "delta": 0.779, - "gamma": 0.062, - "theta": -0.001, - "vega": 0.024, - "rho": 0.039, - "openInterest": 23977, - "timeValue": 0.94, - "theoreticalOptionValue": 2.605, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.0, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -1.2, - "markChange": -0.06, - "markPercentChange": -2.14, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "5.5": [ - { - "putCall": "CALL", - "symbol": "F_012122C5.5", - "description": "F Jan 21 2022 5.5 Call", - "exchangeName": "OPR", - "bid": 2.25, - "ask": 2.34, - "last": 2.32, - "mark": 2.3, - "bidSize": 1, - "askSize": 1, - "bidAskSize": "1X1", - "lastSize": 0, - "highPrice": 2.44, - "lowPrice": 2.18, - "openPrice": 0.0, - "closePrice": 2.34, - "totalVolume": 79, - "tradeDate": null, - "tradeTimeInLong": 1595264254364, - "quoteTimeInLong": 1595267558750, - "netChange": -0.02, - "volatility": 55.593, - "delta": 0.736, - "gamma": 0.071, - "theta": -0.001, - "vega": 0.027, - "rho": 0.04, - "openInterest": 4615, - "timeValue": 1.13, - "theoreticalOptionValue": 2.295, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.5, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -1.01, - "markChange": -0.05, - "markPercentChange": -2.07, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "7.0": [ - { - "putCall": "CALL", - "symbol": "F_012122C7", - "description": "F Jan 21 2022 7 Call", - "exchangeName": "OPR", - "bid": 1.55, - "ask": 1.58, - "last": 1.56, - "mark": 1.57, - "bidSize": 2, - "askSize": 9, - "bidAskSize": "2X9", - "lastSize": 0, - "highPrice": 1.67, - "lowPrice": 1.49, - "openPrice": 0.0, - "closePrice": 1.61, - "totalVolume": 462, - "tradeDate": null, - "tradeTimeInLong": 1595266872576, - "quoteTimeInLong": 1595267473311, - "netChange": -0.05, - "volatility": 51.631, - "delta": 0.599, - "gamma": 0.091, - "theta": -0.001, - "vega": 0.032, - "rho": 0.037, - "openInterest": 79667, - "timeValue": 1.56, - "theoreticalOptionValue": 1.565, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.0, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -2.8, - "markChange": -0.04, - "markPercentChange": -2.49, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "10.0": [ - { - "putCall": "CALL", - "symbol": "F_012122C10", - "description": "F Jan 21 2022 10 Call", - "exchangeName": "OPR", - "bid": 0.68, - "ask": 0.71, - "last": 0.71, - "mark": 0.7, - "bidSize": 10, - "askSize": 15, - "bidAskSize": "10X15", - "lastSize": 0, - "highPrice": 0.86, - "lowPrice": 0.67, - "openPrice": 0.0, - "closePrice": 0.68, - "totalVolume": 604, - "tradeDate": null, - "tradeTimeInLong": 1595267077303, - "quoteTimeInLong": 1595267594326, - "netChange": 0.03, - "volatility": 47.914, - "delta": 0.35, - "gamma": 0.094, - "theta": -0.001, - "vega": 0.03, - "rho": 0.025, - "openInterest": 85250, - "timeValue": 0.71, - "theoreticalOptionValue": 0.695, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.0, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 4.41, - "markChange": 0.01, - "markPercentChange": 2.21, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "12.0": [ - { - "putCall": "CALL", - "symbol": "F_012122C12", - "description": "F Jan 21 2022 12 Call", - "exchangeName": "OPR", - "bid": 0.43, - "ask": 0.44, - "last": 0.43, - "mark": 0.44, - "bidSize": 1, - "askSize": 40, - "bidAskSize": "1X40", - "lastSize": 0, - "highPrice": 0.43, - "lowPrice": 0.39, - "openPrice": 0.0, - "closePrice": 0.41, - "totalVolume": 892, - "tradeDate": null, - "tradeTimeInLong": 1595265499014, - "quoteTimeInLong": 1595267559437, - "netChange": 0.03, - "volatility": 47.863, - "delta": 0.243, - "gamma": 0.08, - "theta": -0.001, - "vega": 0.026, - "rho": 0.018, - "openInterest": 37783, - "timeValue": 0.43, - "theoreticalOptionValue": 0.435, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 12.0, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 6.17, - "markChange": 0.03, - "markPercentChange": 7.41, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "15.0": [ - { - "putCall": "CALL", - "symbol": "F_012122C15", - "description": "F Jan 21 2022 15 Call", - "exchangeName": "OPR", - "bid": 0.22, - "ask": 0.23, - "last": 0.23, - "mark": 0.23, - "bidSize": 10, - "askSize": 32, - "bidAskSize": "10X32", - "lastSize": 0, - "highPrice": 0.23, - "lowPrice": 0.21, - "openPrice": 0.0, - "closePrice": 0.22, - "totalVolume": 77, - "tradeDate": null, - "tradeTimeInLong": 1595265208421, - "quoteTimeInLong": 1595267228348, - "netChange": 0.01, - "volatility": 47.852, - "delta": 0.142, - "gamma": 0.057, - "theta": -0.001, - "vega": 0.018, - "rho": 0.011, - "openInterest": 18004, - "timeValue": 0.23, - "theoreticalOptionValue": 0.225, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 15.0, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 4.55, - "markChange": 0.01, - "markPercentChange": 2.27, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "17.0": [ - { - "putCall": "CALL", - "symbol": "F_012122C17", - "description": "F Jan 21 2022 17 Call", - "exchangeName": "OPR", - "bid": 0.15, - "ask": 0.16, - "last": 0.16, - "mark": 0.16, - "bidSize": 10, - "askSize": 5, - "bidAskSize": "10X5", - "lastSize": 0, - "highPrice": 0.17, - "lowPrice": 0.15, - "openPrice": 0.0, - "closePrice": 0.16, - "totalVolume": 508, - "tradeDate": null, - "tradeTimeInLong": 1595266216874, - "quoteTimeInLong": 1595267531502, - "netChange": 0.0, - "volatility": 48.379, - "delta": 0.103, - "gamma": 0.045, - "theta": -0.001, - "vega": 0.015, - "rho": 0.008, - "openInterest": 21188, - "timeValue": 0.16, - "theoreticalOptionValue": 0.155, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 17.0, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 3.23, - "markChange": 0.0, - "markPercentChange": 0.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ] - } - }, - "putExpDateMap": { - "2020-07-24:4": { - "1.0": [ - { - "putCall": "PUT", - "symbol": "F_072420P1", - "description": "F Jul 24 2020 1 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.01, - "last": 0.01, - "mark": 0.01, - "bidSize": 0, - "askSize": 2000, - "bidAskSize": "0X2000", - "lastSize": 0, - "highPrice": 0.01, - "lowPrice": 0.01, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 10, - "tradeDate": null, - "tradeTimeInLong": 1595252025094, - "quoteTimeInLong": 1595256412757, - "netChange": 0.01, - "volatility": 673.44, - "delta": -0.002, - "gamma": 0.001, - "theta": -0.004, - "vega": 0.0, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.01, - "theoreticalOptionValue": 0.005, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.0, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 9900.0, - "markChange": 0.0, - "markPercentChange": 4900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "1.5": [ - { - "putCall": "PUT", - "symbol": "F_072420P1.5", - "description": "F Jul 24 2020 1.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.01, - "last": 0.0, - "mark": 0.01, - "bidSize": 0, - "askSize": 1, - "bidAskSize": "0X1", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595253747437, - "netChange": 0.0, - "volatility": 530.643, - "delta": -0.003, - "gamma": 0.002, - "theta": -0.004, - "vega": 0.0, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.0, - "theoreticalOptionValue": 0.005, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.5, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.0, - "markPercentChange": 4900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "2.0": [ - { - "putCall": "PUT", - "symbol": "F_072420P2", - "description": "F Jul 24 2020 2 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.01, - "last": 0.0, - "mark": 0.01, - "bidSize": 0, - "askSize": 1, - "bidAskSize": "0X1", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595253702221, - "netChange": 0.0, - "volatility": 431.528, - "delta": -0.004, - "gamma": 0.004, - "theta": -0.004, - "vega": 0.0, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.0, - "theoreticalOptionValue": 0.005, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.0, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.0, - "markPercentChange": 4900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "2.5": [ - { - "putCall": "PUT", - "symbol": "F_072420P2.5", - "description": "F Jul 24 2020 2.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.03, - "last": 0.0, - "mark": 0.02, - "bidSize": 0, - "askSize": 43, - "bidAskSize": "0X43", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267594162, - "netChange": 0.0, - "volatility": 413.941, - "delta": -0.011, - "gamma": 0.009, - "theta": -0.01, - "vega": 0.0, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.01, - "theoreticalOptionValue": 0.015, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.5, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.01, - "markPercentChange": 14900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "3.0": [ - { - "putCall": "PUT", - "symbol": "F_072420P3", - "description": "F Jul 24 2020 3 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.03, - "last": 0.0, - "mark": 0.02, - "bidSize": 0, - "askSize": 53, - "bidAskSize": "0X53", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267304006, - "netChange": 0.0, - "volatility": 342.936, - "delta": -0.014, - "gamma": 0.013, - "theta": -0.01, - "vega": 0.0, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.01, - "theoreticalOptionValue": 0.015, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.0, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.01, - "markPercentChange": 14900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "3.5": [ - { - "putCall": "PUT", - "symbol": "F_072420P3.5", - "description": "F Jul 24 2020 3.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.01, - "last": 0.02, - "mark": 0.01, - "bidSize": 0, - "askSize": 1, - "bidAskSize": "0X1", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594393665133, - "quoteTimeInLong": 1595264677148, - "netChange": 0.02, - "volatility": 241.288, - "delta": -0.007, - "gamma": 0.011, - "theta": -0.004, - "vega": 0.0, - "rho": 0.0, - "openInterest": 7, - "timeValue": 0.02, - "theoreticalOptionValue": 0.005, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.5, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 19900.0, - "markChange": 0.0, - "markPercentChange": 4900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "4.0": [ - { - "putCall": "PUT", - "symbol": "F_072420P4", - "description": "F Jul 24 2020 4 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.01, - "last": 0.02, - "mark": 0.01, - "bidSize": 0, - "askSize": 5, - "bidAskSize": "0X5", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594819807279, - "quoteTimeInLong": 1595259921696, - "netChange": 0.02, - "volatility": 195.712, - "delta": -0.009, - "gamma": 0.016, - "theta": -0.004, - "vega": 0.0, - "rho": 0.0, - "openInterest": 352, - "timeValue": 0.02, - "theoreticalOptionValue": 0.005, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.0, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 19900.0, - "markChange": 0.0, - "markPercentChange": 4900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "4.5": [ - { - "putCall": "PUT", - "symbol": "F_072420P4.5", - "description": "F Jul 24 2020 4.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.01, - "last": 0.01, - "mark": 0.01, - "bidSize": 0, - "askSize": 7, - "bidAskSize": "0X7", - "lastSize": 0, - "highPrice": 0.01, - "lowPrice": 0.01, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595251980746, - "quoteTimeInLong": 1595257068434, - "netChange": 0.01, - "volatility": 155.096, - "delta": -0.011, - "gamma": 0.024, - "theta": -0.004, - "vega": 0.0, - "rho": 0.0, - "openInterest": 244, - "timeValue": 0.01, - "theoreticalOptionValue": 0.005, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.5, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 9900.0, - "markChange": 0.0, - "markPercentChange": 4900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "5.0": [ - { - "putCall": "PUT", - "symbol": "F_072420P5", - "description": "F Jul 24 2020 5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.01, - "last": 0.01, - "mark": 0.01, - "bidSize": 0, - "askSize": 1099, - "bidAskSize": "0X1099", - "lastSize": 0, - "highPrice": 0.01, - "lowPrice": 0.01, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 6, - "tradeDate": null, - "tradeTimeInLong": 1595252650277, - "quoteTimeInLong": 1595253026756, - "netChange": 0.01, - "volatility": 118.161, - "delta": -0.015, - "gamma": 0.04, - "theta": -0.003, - "vega": 0.0, - "rho": 0.0, - "openInterest": 2670, - "timeValue": 0.01, - "theoreticalOptionValue": 0.005, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.0, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 1011.11, - "markChange": 0.0, - "markPercentChange": 455.56, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "5.5": [ - { - "putCall": "PUT", - "symbol": "F_072420P5.5", - "description": "F Jul 24 2020 5.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.01, - "last": 0.01, - "mark": 0.01, - "bidSize": 0, - "askSize": 400, - "bidAskSize": "0X400", - "lastSize": 0, - "highPrice": 0.01, - "lowPrice": 0.01, - "openPrice": 0.0, - "closePrice": 0.01, - "totalVolume": 277, - "tradeDate": null, - "tradeTimeInLong": 1595265618395, - "quoteTimeInLong": 1595262896607, - "netChange": 0.0, - "volatility": 83.869, - "delta": -0.02, - "gamma": 0.074, - "theta": -0.003, - "vega": 0.0, - "rho": 0.0, - "openInterest": 8364, - "timeValue": 0.01, - "theoreticalOptionValue": 0.005, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.5, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.0, - "markPercentChange": -50.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "6.0": [ - { - "putCall": "PUT", - "symbol": "F_072420P6", - "description": "F Jul 24 2020 6 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.01, - "ask": 0.02, - "last": 0.02, - "mark": 0.02, - "bidSize": 68, - "askSize": 1273, - "bidAskSize": "68X1273", - "lastSize": 0, - "highPrice": 0.64, - "lowPrice": 0.01, - "openPrice": 0.0, - "closePrice": 0.03, - "totalVolume": 2395, - "tradeDate": null, - "tradeTimeInLong": 1595267107399, - "quoteTimeInLong": 1595267553512, - "netChange": 0.0, - "volatility": 63.913, - "delta": -0.066, - "gamma": 0.257, - "theta": -0.006, - "vega": 0.001, - "rho": 0.0, - "openInterest": 7863, - "timeValue": 0.02, - "theoreticalOptionValue": 0.015, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.0, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -20.0, - "markChange": -0.01, - "markPercentChange": -40.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "6.5": [ - { - "putCall": "PUT", - "symbol": "F_072420P6.5", - "description": "F Jul 24 2020 6.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.07, - "ask": 0.08, - "last": 0.08, - "mark": 0.08, - "bidSize": 366, - "askSize": 227, - "bidAskSize": "366X227", - "lastSize": 0, - "highPrice": 0.71, - "lowPrice": 0.05, - "openPrice": 0.0, - "closePrice": 0.09, - "totalVolume": 9061, - "tradeDate": null, - "tradeTimeInLong": 1595267501083, - "quoteTimeInLong": 1595267594360, - "netChange": -0.01, - "volatility": 49.756, - "delta": -0.296, - "gamma": 0.886, - "theta": -0.013, - "vega": 0.003, - "rho": 0.0, - "openInterest": 23324, - "timeValue": 0.08, - "theoreticalOptionValue": 0.075, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.5, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -15.79, - "markChange": -0.02, - "markPercentChange": -21.05, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "7.0": [ - { - "putCall": "PUT", - "symbol": "F_072420P7", - "description": "F Jul 24 2020 7 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.36, - "ask": 0.38, - "last": 0.37, - "mark": 0.37, - "bidSize": 51, - "askSize": 20, - "bidAskSize": "51X20", - "lastSize": 0, - "highPrice": 0.45, - "lowPrice": 0.29, - "openPrice": 0.0, - "closePrice": 0.33, - "totalVolume": 828, - "tradeDate": null, - "tradeTimeInLong": 1595267307820, - "quoteTimeInLong": 1595267558940, - "netChange": 0.04, - "volatility": 55.573, - "delta": -0.742, - "gamma": 0.733, - "theta": -0.014, - "vega": 0.003, - "rho": -0.001, - "openInterest": 2023, - "timeValue": 0.06, - "theoreticalOptionValue": 0.37, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.0, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 10.48, - "markChange": 0.04, - "markPercentChange": 10.48, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "7.5": [ - { - "putCall": "PUT", - "symbol": "F_072420P7.5", - "description": "F Jul 24 2020 7.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.81, - "ask": 0.82, - "last": 0.84, - "mark": 0.82, - "bidSize": 90, - "askSize": 1, - "bidAskSize": "90X1", - "lastSize": 0, - "highPrice": 0.93, - "lowPrice": 0.7, - "openPrice": 0.0, - "closePrice": 0.75, - "totalVolume": 98, - "tradeDate": null, - "tradeTimeInLong": 1595264987418, - "quoteTimeInLong": 1595267560443, - "netChange": 0.09, - "volatility": 61.841, - "delta": -0.922, - "gamma": 0.171, - "theta": -0.007, - "vega": 0.001, - "rho": 0.0, - "openInterest": 400, - "timeValue": 0.03, - "theoreticalOptionValue": 0.815, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.5, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 11.27, - "markChange": 0.06, - "markPercentChange": 7.96, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "8.0": [ - { - "putCall": "PUT", - "symbol": "F_072420P8", - "description": "F Jul 24 2020 8 Put (Weekly)", - "exchangeName": "OPR", - "bid": 1.28, - "ask": 1.33, - "last": 1.3, - "mark": 1.31, - "bidSize": 62, - "askSize": 13, - "bidAskSize": "62X13", - "lastSize": 0, - "highPrice": 1.4, - "lowPrice": 1.2, - "openPrice": 0.0, - "closePrice": 1.22, - "totalVolume": 109, - "tradeDate": null, - "tradeTimeInLong": 1595267280702, - "quoteTimeInLong": 1595267597759, - "netChange": 0.08, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.001, - "rho": 0.0, - "openInterest": 325, - "timeValue": -0.01, - "theoreticalOptionValue": 1.305, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.0, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 6.13, - "markChange": 0.08, - "markPercentChange": 6.54, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "8.5": [ - { - "putCall": "PUT", - "symbol": "F_072420P8.5", - "description": "F Jul 24 2020 8.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 1.78, - "ask": 1.82, - "last": 1.8, - "mark": 1.8, - "bidSize": 11, - "askSize": 7, - "bidAskSize": "11X7", - "lastSize": 0, - "highPrice": 1.88, - "lowPrice": 1.79, - "openPrice": 0.0, - "closePrice": 1.71, - "totalVolume": 11, - "tradeDate": null, - "tradeTimeInLong": 1595267360868, - "quoteTimeInLong": 1595267558953, - "netChange": 0.09, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.001, - "rho": 0.0, - "openInterest": 38, - "timeValue": -0.01, - "theoreticalOptionValue": 1.805, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.5, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 4.96, - "markChange": 0.09, - "markPercentChange": 4.96, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "9.0": [ - { - "putCall": "PUT", - "symbol": "F_072420P9", - "description": "F Jul 24 2020 9 Put (Weekly)", - "exchangeName": "OPR", - "bid": 2.29, - "ask": 2.33, - "last": 2.18, - "mark": 2.31, - "bidSize": 9, - "askSize": 13, - "bidAskSize": "9X13", - "lastSize": 0, - "highPrice": 2.18, - "lowPrice": 2.18, - "openPrice": 0.0, - "closePrice": 2.2, - "totalVolume": 2, - "tradeDate": null, - "tradeTimeInLong": 1595253692986, - "quoteTimeInLong": 1595267595526, - "netChange": -0.02, - "volatility": 151.443, - "delta": -0.899, - "gamma": 0.013, - "theta": -0.018, - "vega": 0.001, - "rho": 0.0, - "openInterest": 33, - "timeValue": -0.13, - "theoreticalOptionValue": 2.31, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.0, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -1.13, - "markChange": 0.11, - "markPercentChange": 4.77, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "9.5": [ - { - "putCall": "PUT", - "symbol": "F_072420P9.5", - "description": "F Jul 24 2020 9.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 2.78, - "ask": 2.83, - "last": 2.83, - "mark": 2.81, - "bidSize": 18, - "askSize": 12, - "bidAskSize": "18X12", - "lastSize": 0, - "highPrice": 2.83, - "lowPrice": 2.83, - "openPrice": 0.0, - "closePrice": 2.7, - "totalVolume": 2, - "tradeDate": null, - "tradeTimeInLong": 1595263138848, - "quoteTimeInLong": 1595267593373, - "netChange": 0.13, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.001, - "rho": 0.0, - "openInterest": 7, - "timeValue": 0.02, - "theoreticalOptionValue": 2.805, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.5, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 4.76, - "markChange": 0.1, - "markPercentChange": 3.84, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "10.0": [ - { - "putCall": "PUT", - "symbol": "F_072420P10", - "description": "F Jul 24 2020 10 Put (Weekly)", - "exchangeName": "OPR", - "bid": 3.25, - "ask": 3.35, - "last": 3.3, - "mark": 3.3, - "bidSize": 29, - "askSize": 26, - "bidAskSize": "29X26", - "lastSize": 0, - "highPrice": 3.4, - "lowPrice": 3.3, - "openPrice": 0.0, - "closePrice": 3.2, - "totalVolume": 2, - "tradeDate": null, - "tradeTimeInLong": 1595265470358, - "quoteTimeInLong": 1595267568615, - "netChange": 0.1, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.001, - "rho": 0.0, - "openInterest": 55, - "timeValue": -0.01, - "theoreticalOptionValue": 3.305, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.0, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 3.12, - "markChange": 0.1, - "markPercentChange": 3.12, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "10.5": [ - { - "putCall": "PUT", - "symbol": "F_072420P10.5", - "description": "F Jul 24 2020 10.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 3.75, - "ask": 3.85, - "last": 3.85, - "mark": 3.8, - "bidSize": 47, - "askSize": 34, - "bidAskSize": "47X34", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 3.7, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594823645556, - "quoteTimeInLong": 1595267496167, - "netChange": 0.15, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.001, - "rho": 0.0, - "openInterest": 4, - "timeValue": 0.04, - "theoreticalOptionValue": 3.805, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.5, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 4.05, - "markChange": 0.1, - "markPercentChange": 2.7, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "11.0": [ - { - "putCall": "PUT", - "symbol": "F_072420P11", - "description": "F Jul 24 2020 11 Put (Weekly)", - "exchangeName": "OPR", - "bid": 4.25, - "ask": 4.35, - "last": 4.2, - "mark": 4.3, - "bidSize": 40, - "askSize": 38, - "bidAskSize": "40X38", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 4.2, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594919764951, - "quoteTimeInLong": 1595267438683, - "netChange": 0.0, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.001, - "rho": 0.0, - "openInterest": 1, - "timeValue": -0.11, - "theoreticalOptionValue": 4.305, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 11.0, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.1, - "markPercentChange": 2.38, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "12.0": [ - { - "putCall": "PUT", - "symbol": "F_072420P12", - "description": "F Jul 24 2020 12 Put (Weekly)", - "exchangeName": "OPR", - "bid": 5.25, - "ask": 5.35, - "last": 5.3, - "mark": 5.3, - "bidSize": 26, - "askSize": 39, - "bidAskSize": "26X39", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 5.2, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594834247206, - "quoteTimeInLong": 1595267594471, - "netChange": 0.1, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.001, - "rho": 0.0, - "openInterest": 1, - "timeValue": -0.01, - "theoreticalOptionValue": 5.305, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 12.0, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 1.92, - "markChange": 0.1, - "markPercentChange": 1.92, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "12.5": [ - { - "putCall": "PUT", - "symbol": "F_072420P12.5", - "description": "F Jul 24 2020 12.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 5.75, - "ask": 5.85, - "last": 5.85, - "mark": 5.8, - "bidSize": 37, - "askSize": 39, - "bidAskSize": "37X39", - "lastSize": 0, - "highPrice": 5.85, - "lowPrice": 5.85, - "openPrice": 0.0, - "closePrice": 5.7, - "totalVolume": 3, - "tradeDate": null, - "tradeTimeInLong": 1595265093026, - "quoteTimeInLong": 1595267594471, - "netChange": 0.15, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.001, - "rho": 0.0, - "openInterest": 4, - "timeValue": 0.04, - "theoreticalOptionValue": 5.805, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 12.5, - "expirationDate": 1595620800000, - "daysToExpiration": 4, - "expirationType": "S", - "lastTradingDay": 1595635200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 2.63, - "markChange": 0.1, - "markPercentChange": 1.75, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ] - }, - "2020-07-31:11": { - "1.0": [ - { - "putCall": "PUT", - "symbol": "F_073120P1", - "description": "F Jul 31 2020 1 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.03, - "last": 0.01, - "mark": 0.02, - "bidSize": 0, - "askSize": 32, - "bidAskSize": "0X32", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1592498497611, - "quoteTimeInLong": 1595267485112, - "netChange": 0.01, - "volatility": 504.963, - "delta": -0.006, - "gamma": 0.003, - "theta": -0.004, - "vega": 0.0, - "rho": 0.0, - "openInterest": 3, - "timeValue": 0.01, - "theoreticalOptionValue": 0.015, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.0, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 9900.0, - "markChange": 0.01, - "markPercentChange": 14900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "1.5": [ - { - "putCall": "PUT", - "symbol": "F_073120P1.5", - "description": "F Jul 31 2020 1.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.03, - "last": 0.0, - "mark": 0.02, - "bidSize": 0, - "askSize": 17, - "bidAskSize": "0X17", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267438123, - "netChange": 0.0, - "volatility": 397.604, - "delta": -0.007, - "gamma": 0.004, - "theta": -0.004, - "vega": 0.0, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.01, - "theoreticalOptionValue": 0.015, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.5, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.01, - "markPercentChange": 14900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "2.0": [ - { - "putCall": "PUT", - "symbol": "F_073120P2", - "description": "F Jul 31 2020 2 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.03, - "last": 0.0, - "mark": 0.02, - "bidSize": 0, - "askSize": 30, - "bidAskSize": "0X30", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595266406515, - "netChange": 0.0, - "volatility": 323.671, - "delta": -0.009, - "gamma": 0.006, - "theta": -0.004, - "vega": 0.0, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.01, - "theoreticalOptionValue": 0.015, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.0, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.01, - "markPercentChange": 14900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "2.5": [ - { - "putCall": "PUT", - "symbol": "F_073120P2.5", - "description": "F Jul 31 2020 2.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.03, - "last": 0.0, - "mark": 0.02, - "bidSize": 0, - "askSize": 51, - "bidAskSize": "0X51", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267304504, - "netChange": 0.0, - "volatility": 267.202, - "delta": -0.011, - "gamma": 0.009, - "theta": -0.004, - "vega": 0.0, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.01, - "theoreticalOptionValue": 0.015, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.5, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.01, - "markPercentChange": 14900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "3.0": [ - { - "putCall": "PUT", - "symbol": "F_073120P3", - "description": "F Jul 31 2020 3 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.01, - "last": 0.02, - "mark": 0.01, - "bidSize": 0, - "askSize": 1, - "bidAskSize": "0X1", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1593112313556, - "quoteTimeInLong": 1595252187012, - "netChange": 0.02, - "volatility": 189.542, - "delta": -0.006, - "gamma": 0.007, - "theta": -0.002, - "vega": 0.0, - "rho": 0.0, - "openInterest": 12, - "timeValue": 0.02, - "theoreticalOptionValue": 0.005, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.0, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 19900.0, - "markChange": 0.0, - "markPercentChange": 4900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "3.5": [ - { - "putCall": "PUT", - "symbol": "F_073120P3.5", - "description": "F Jul 31 2020 3.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.02, - "last": 0.02, - "mark": 0.01, - "bidSize": 0, - "askSize": 5, - "bidAskSize": "0X5", - "lastSize": 0, - "highPrice": 0.02, - "lowPrice": 0.02, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 2, - "tradeDate": null, - "tradeTimeInLong": 1595252651169, - "quoteTimeInLong": 1595262019216, - "netChange": 0.02, - "volatility": 171.491, - "delta": -0.012, - "gamma": 0.016, - "theta": -0.003, - "vega": 0.0, - "rho": 0.0, - "openInterest": 883, - "timeValue": 0.02, - "theoreticalOptionValue": 0.01, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.5, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 4900.0, - "markChange": 0.01, - "markPercentChange": 2400.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "4.0": [ - { - "putCall": "PUT", - "symbol": "F_073120P4", - "description": "F Jul 31 2020 4 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.02, - "last": 0.01, - "mark": 0.01, - "bidSize": 0, - "askSize": 5, - "bidAskSize": "0X5", - "lastSize": 0, - "highPrice": 0.01, - "lowPrice": 0.01, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 78, - "tradeDate": null, - "tradeTimeInLong": 1595253327182, - "quoteTimeInLong": 1595258628030, - "netChange": 0.01, - "volatility": 139.525, - "delta": -0.015, - "gamma": 0.023, - "theta": -0.003, - "vega": 0.0, - "rho": 0.0, - "openInterest": 543, - "timeValue": 0.01, - "theoreticalOptionValue": 0.01, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.0, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 212.5, - "markChange": 0.01, - "markPercentChange": 212.5, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "4.5": [ - { - "putCall": "PUT", - "symbol": "F_073120P4.5", - "description": "F Jul 31 2020 4.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.01, - "ask": 0.02, - "last": 0.01, - "mark": 0.02, - "bidSize": 67, - "askSize": 29, - "bidAskSize": "67X29", - "lastSize": 0, - "highPrice": 0.02, - "lowPrice": 0.01, - "openPrice": 0.0, - "closePrice": 0.01, - "totalVolume": 19, - "tradeDate": null, - "tradeTimeInLong": 1595262128116, - "quoteTimeInLong": 1595267527143, - "netChange": 0.0, - "volatility": 118.824, - "delta": -0.025, - "gamma": 0.041, - "theta": -0.004, - "vega": 0.001, - "rho": 0.0, - "openInterest": 408, - "timeValue": 0.01, - "theoreticalOptionValue": 0.015, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.5, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -33.33, - "markChange": 0.0, - "markPercentChange": 0.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "5.0": [ - { - "putCall": "PUT", - "symbol": "F_073120P5", - "description": "F Jul 31 2020 5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.02, - "ask": 0.03, - "last": 0.03, - "mark": 0.03, - "bidSize": 118, - "askSize": 121, - "bidAskSize": "118X121", - "lastSize": 0, - "highPrice": 0.03, - "lowPrice": 0.02, - "openPrice": 0.0, - "closePrice": 0.03, - "totalVolume": 40, - "tradeDate": null, - "tradeTimeInLong": 1595266953445, - "quoteTimeInLong": 1595267573845, - "netChange": 0.0, - "volatility": 101.132, - "delta": -0.046, - "gamma": 0.079, - "theta": -0.005, - "vega": 0.001, - "rho": 0.0, - "openInterest": 1882, - "timeValue": 0.03, - "theoreticalOptionValue": 0.025, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.0, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.0, - "markPercentChange": -16.67, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "5.5": [ - { - "putCall": "PUT", - "symbol": "F_073120P5.5", - "description": "F Jul 31 2020 5.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.03, - "ask": 0.04, - "last": 0.05, - "mark": 0.04, - "bidSize": 193, - "askSize": 73, - "bidAskSize": "193X73", - "lastSize": 0, - "highPrice": 0.06, - "lowPrice": 0.03, - "openPrice": 0.0, - "closePrice": 0.05, - "totalVolume": 299, - "tradeDate": null, - "tradeTimeInLong": 1595265006922, - "quoteTimeInLong": 1595267555635, - "netChange": 0.0, - "volatility": 79.743, - "delta": -0.076, - "gamma": 0.148, - "theta": -0.006, - "vega": 0.002, - "rho": 0.0, - "openInterest": 2560, - "timeValue": 0.05, - "theoreticalOptionValue": 0.035, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.5, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 11.11, - "markChange": -0.01, - "markPercentChange": -22.22, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "6.0": [ - { - "putCall": "PUT", - "symbol": "F_073120P6", - "description": "F Jul 31 2020 6 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.08, - "ask": 0.09, - "last": 0.09, - "mark": 0.09, - "bidSize": 260, - "askSize": 19, - "bidAskSize": "260X19", - "lastSize": 0, - "highPrice": 0.11, - "lowPrice": 0.08, - "openPrice": 0.0, - "closePrice": 0.1, - "totalVolume": 1613, - "tradeDate": null, - "tradeTimeInLong": 1595265856305, - "quoteTimeInLong": 1595267576317, - "netChange": -0.01, - "volatility": 69.646, - "delta": -0.176, - "gamma": 0.306, - "theta": -0.009, - "vega": 0.003, - "rho": 0.0, - "openInterest": 5579, - "timeValue": 0.09, - "theoreticalOptionValue": 0.085, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.0, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -14.29, - "markChange": -0.02, - "markPercentChange": -19.05, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "6.5": [ - { - "putCall": "PUT", - "symbol": "F_073120P6.5", - "description": "F Jul 31 2020 6.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.22, - "ask": 0.23, - "last": 0.22, - "mark": 0.23, - "bidSize": 154, - "askSize": 6, - "bidAskSize": "154X6", - "lastSize": 0, - "highPrice": 0.27, - "lowPrice": 0.21, - "openPrice": 0.0, - "closePrice": 0.23, - "totalVolume": 976, - "tradeDate": null, - "tradeTimeInLong": 1595267490605, - "quoteTimeInLong": 1595267598074, - "netChange": -0.01, - "volatility": 65.648, - "delta": -0.379, - "gamma": 0.477, - "theta": -0.013, - "vega": 0.005, - "rho": -0.001, - "openInterest": 3432, - "timeValue": 0.22, - "theoreticalOptionValue": 0.225, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.5, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -6.38, - "markChange": -0.01, - "markPercentChange": -4.26, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "7.0": [ - { - "putCall": "PUT", - "symbol": "F_073120P7", - "description": "F Jul 31 2020 7 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.49, - "ask": 0.51, - "last": 0.49, - "mark": 0.5, - "bidSize": 8, - "askSize": 43, - "bidAskSize": "8X43", - "lastSize": 0, - "highPrice": 0.57, - "lowPrice": 0.46, - "openPrice": 0.0, - "closePrice": 0.47, - "totalVolume": 173, - "tradeDate": null, - "tradeTimeInLong": 1595266133130, - "quoteTimeInLong": 1595267559737, - "netChange": 0.02, - "volatility": 65.745, - "delta": -0.623, - "gamma": 0.473, - "theta": -0.013, - "vega": 0.005, - "rho": -0.001, - "openInterest": 638, - "timeValue": 0.18, - "theoreticalOptionValue": 0.5, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.0, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 3.22, - "markChange": 0.03, - "markPercentChange": 5.33, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "7.5": [ - { - "putCall": "PUT", - "symbol": "F_073120P7.5", - "description": "F Jul 31 2020 7.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.86, - "ask": 0.9, - "last": 0.9, - "mark": 0.88, - "bidSize": 21, - "askSize": 25, - "bidAskSize": "21X25", - "lastSize": 0, - "highPrice": 0.97, - "lowPrice": 0.81, - "openPrice": 0.0, - "closePrice": 0.83, - "totalVolume": 29, - "tradeDate": null, - "tradeTimeInLong": 1595264121929, - "quoteTimeInLong": 1595267581414, - "netChange": 0.07, - "volatility": 65.573, - "delta": -0.81, - "gamma": 0.319, - "theta": -0.009, - "vega": 0.003, - "rho": -0.002, - "openInterest": 378, - "timeValue": 0.09, - "theoreticalOptionValue": 0.88, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.5, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 7.82, - "markChange": 0.05, - "markPercentChange": 5.43, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "8.0": [ - { - "putCall": "PUT", - "symbol": "F_073120P8", - "description": "F Jul 31 2020 8 Put (Weekly)", - "exchangeName": "OPR", - "bid": 1.33, - "ask": 1.36, - "last": 1.39, - "mark": 1.35, - "bidSize": 9, - "askSize": 20, - "bidAskSize": "9X20", - "lastSize": 0, - "highPrice": 1.39, - "lowPrice": 1.25, - "openPrice": 0.0, - "closePrice": 1.26, - "totalVolume": 5, - "tradeDate": null, - "tradeTimeInLong": 1595257523552, - "quoteTimeInLong": 1595267596027, - "netChange": 0.13, - "volatility": 70.685, - "delta": -0.892, - "gamma": 0.145, - "theta": -0.006, - "vega": 0.002, - "rho": -0.001, - "openInterest": 27, - "timeValue": 0.08, - "theoreticalOptionValue": 1.335, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.0, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 9.91, - "markChange": 0.08, - "markPercentChange": 6.35, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "8.5": [ - { - "putCall": "PUT", - "symbol": "F_073120P8.5", - "description": "F Jul 31 2020 8.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 1.8, - "ask": 1.84, - "last": 1.87, - "mark": 1.82, - "bidSize": 19, - "askSize": 1, - "bidAskSize": "19X1", - "lastSize": 0, - "highPrice": 1.87, - "lowPrice": 1.83, - "openPrice": 0.0, - "closePrice": 1.73, - "totalVolume": 2, - "tradeDate": null, - "tradeTimeInLong": 1595262125773, - "quoteTimeInLong": 1595267558946, - "netChange": 0.14, - "volatility": 83.073, - "delta": -0.904, - "gamma": 0.055, - "theta": -0.006, - "vega": 0.002, - "rho": -0.001, - "openInterest": 9, - "timeValue": 0.06, - "theoreticalOptionValue": 1.82, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.5, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 7.8, - "markChange": 0.09, - "markPercentChange": 4.92, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "9.0": [ - { - "putCall": "PUT", - "symbol": "F_073120P9", - "description": "F Jul 31 2020 9 Put (Weekly)", - "exchangeName": "OPR", - "bid": 2.29, - "ask": 2.33, - "last": 2.33, - "mark": 2.31, - "bidSize": 11, - "askSize": 8, - "bidAskSize": "11X8", - "lastSize": 0, - "highPrice": 2.33, - "lowPrice": 2.33, - "openPrice": 0.0, - "closePrice": 2.22, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595255200721, - "quoteTimeInLong": 1595267580927, - "netChange": 0.11, - "volatility": 97.785, - "delta": -0.899, - "gamma": 0.013, - "theta": -0.007, - "vega": 0.002, - "rho": -0.001, - "openInterest": 18, - "timeValue": 0.02, - "theoreticalOptionValue": 2.31, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.0, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 4.73, - "markChange": 0.09, - "markPercentChange": 3.83, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "9.5": [ - { - "putCall": "PUT", - "symbol": "F_073120P9.5", - "description": "F Jul 31 2020 9.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 2.78, - "ask": 2.82, - "last": 2.87, - "mark": 2.8, - "bidSize": 12, - "askSize": 2, - "bidAskSize": "12X2", - "lastSize": 0, - "highPrice": 2.87, - "lowPrice": 2.71, - "openPrice": 0.0, - "closePrice": 2.71, - "totalVolume": 3, - "tradeDate": null, - "tradeTimeInLong": 1595258540219, - "quoteTimeInLong": 1595267558415, - "netChange": 0.16, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.002, - "rho": 0.0, - "openInterest": 69, - "timeValue": 0.06, - "theoreticalOptionValue": 2.805, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.5, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 5.72, - "markChange": 0.09, - "markPercentChange": 3.14, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "10.0": [ - { - "putCall": "PUT", - "symbol": "F_073120P10", - "description": "F Jul 31 2020 10 Put (Weekly)", - "exchangeName": "OPR", - "bid": 3.25, - "ask": 3.35, - "last": 4.09, - "mark": 3.3, - "bidSize": 67, - "askSize": 44, - "bidAskSize": "67X44", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 3.21, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594391667831, - "quoteTimeInLong": 1595267559388, - "netChange": 0.88, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.002, - "rho": 0.0, - "openInterest": 3, - "timeValue": 0.78, - "theoreticalOptionValue": 3.305, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.0, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 27.55, - "markChange": 0.09, - "markPercentChange": 2.91, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "10.5": [ - { - "putCall": "PUT", - "symbol": "F_073120P10.5", - "description": "F Jul 31 2020 10.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 3.75, - "ask": 3.85, - "last": 3.8, - "mark": 3.8, - "bidSize": 47, - "askSize": 21, - "bidAskSize": "47X21", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 3.7, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594906406293, - "quoteTimeInLong": 1595267531412, - "netChange": 0.1, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.002, - "rho": 0.0, - "openInterest": 12, - "timeValue": -0.01, - "theoreticalOptionValue": 3.805, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.5, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 2.63, - "markChange": 0.1, - "markPercentChange": 2.63, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "11.0": [ - { - "putCall": "PUT", - "symbol": "F_073120P11", - "description": "F Jul 31 2020 11 Put (Weekly)", - "exchangeName": "OPR", - "bid": 4.25, - "ask": 4.35, - "last": 0.0, - "mark": 4.3, - "bidSize": 67, - "askSize": 36, - "bidAskSize": "67X36", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 4.2, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267531410, - "netChange": 0.0, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.002, - "rho": 0.0, - "openInterest": 0, - "timeValue": -0.01, - "theoreticalOptionValue": 4.305, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 11.0, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.1, - "markPercentChange": 2.35, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "11.5": [ - { - "putCall": "PUT", - "symbol": "F_073120P11.5", - "description": "F Jul 31 2020 11.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 4.75, - "ask": 4.85, - "last": 0.0, - "mark": 4.8, - "bidSize": 62, - "askSize": 23, - "bidAskSize": "62X23", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 4.7, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267575379, - "netChange": 0.0, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.002, - "rho": 0.0, - "openInterest": 0, - "timeValue": -0.01, - "theoreticalOptionValue": 4.805, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 11.5, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.1, - "markPercentChange": 2.12, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "12.0": [ - { - "putCall": "PUT", - "symbol": "F_073120P12", - "description": "F Jul 31 2020 12 Put (Weekly)", - "exchangeName": "OPR", - "bid": 5.25, - "ask": 5.35, - "last": 5.3, - "mark": 5.3, - "bidSize": 60, - "askSize": 20, - "bidAskSize": "60X20", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 5.2, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594832991965, - "quoteTimeInLong": 1595267578124, - "netChange": 0.1, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.002, - "rho": 0.0, - "openInterest": 8, - "timeValue": -0.01, - "theoreticalOptionValue": 5.305, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 12.0, - "expirationDate": 1596225600000, - "daysToExpiration": 11, - "expirationType": "S", - "lastTradingDay": 1596240000000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 1.92, - "markChange": 0.1, - "markPercentChange": 1.92, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ] - }, - "2020-08-07:18": { - "1.0": [ - { - "putCall": "PUT", - "symbol": "F_080720P1", - "description": "F Aug 7 2020 1 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.04, - "last": 0.0, - "mark": 0.02, - "bidSize": 0, - "askSize": 324, - "bidAskSize": "0X324", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267144680, - "netChange": 0.0, - "volatility": 419.928, - "delta": -0.007, - "gamma": 0.003, - "theta": -0.003, - "vega": 0.0, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.02, - "theoreticalOptionValue": 0.02, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.0, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.02, - "markPercentChange": 19900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "1.5": [ - { - "putCall": "PUT", - "symbol": "F_080720P1.5", - "description": "F Aug 7 2020 1.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.01, - "last": 0.03, - "mark": 0.01, - "bidSize": 0, - "askSize": 22, - "bidAskSize": "0X22", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594662299852, - "quoteTimeInLong": 1595253753055, - "netChange": 0.03, - "volatility": 272.222, - "delta": -0.003, - "gamma": 0.002, - "theta": -0.001, - "vega": 0.0, - "rho": 0.0, - "openInterest": 22, - "timeValue": 0.03, - "theoreticalOptionValue": 0.005, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.5, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 29900.0, - "markChange": 0.0, - "markPercentChange": 4900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "2.0": [ - { - "putCall": "PUT", - "symbol": "F_080720P2", - "description": "F Aug 7 2020 2 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.04, - "last": 0.0, - "mark": 0.02, - "bidSize": 0, - "askSize": 324, - "bidAskSize": "0X324", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267144682, - "netChange": 0.0, - "volatility": 269.142, - "delta": -0.011, - "gamma": 0.007, - "theta": -0.003, - "vega": 0.0, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.02, - "theoreticalOptionValue": 0.02, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.0, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.02, - "markPercentChange": 19900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "2.5": [ - { - "putCall": "PUT", - "symbol": "F_080720P2.5", - "description": "F Aug 7 2020 2.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.04, - "last": 0.03, - "mark": 0.02, - "bidSize": 0, - "askSize": 331, - "bidAskSize": "0X331", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1593443075831, - "quoteTimeInLong": 1595266886730, - "netChange": 0.03, - "volatility": 222.331, - "delta": -0.014, - "gamma": 0.011, - "theta": -0.003, - "vega": 0.001, - "rho": 0.0, - "openInterest": 2, - "timeValue": 0.03, - "theoreticalOptionValue": 0.02, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.5, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 29900.0, - "markChange": 0.02, - "markPercentChange": 19900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "3.0": [ - { - "putCall": "PUT", - "symbol": "F_080720P3", - "description": "F Aug 7 2020 3 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.03, - "last": 0.0, - "mark": 0.02, - "bidSize": 0, - "askSize": 44, - "bidAskSize": "0X44", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267440686, - "netChange": 0.0, - "volatility": 175.931, - "delta": -0.014, - "gamma": 0.013, - "theta": -0.003, - "vega": 0.001, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.01, - "theoreticalOptionValue": 0.015, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.0, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.01, - "markPercentChange": 1775.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "3.5": [ - { - "putCall": "PUT", - "symbol": "F_080720P3.5", - "description": "F Aug 7 2020 3.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.03, - "last": 0.02, - "mark": 0.02, - "bidSize": 0, - "askSize": 36, - "bidAskSize": "0X36", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594828546548, - "quoteTimeInLong": 1595267563707, - "netChange": 0.02, - "volatility": 145.15, - "delta": -0.017, - "gamma": 0.019, - "theta": -0.002, - "vega": 0.001, - "rho": 0.0, - "openInterest": 1, - "timeValue": 0.02, - "theoreticalOptionValue": 0.015, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.5, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 316.67, - "markChange": 0.01, - "markPercentChange": 212.5, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "4.0": [ - { - "putCall": "PUT", - "symbol": "F_080720P4", - "description": "F Aug 7 2020 4 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.01, - "last": 0.01, - "mark": 0.01, - "bidSize": 0, - "askSize": 4, - "bidAskSize": "0X4", - "lastSize": 0, - "highPrice": 0.01, - "lowPrice": 0.01, - "openPrice": 0.0, - "closePrice": 0.01, - "totalVolume": 6, - "tradeDate": null, - "tradeTimeInLong": 1595258398031, - "quoteTimeInLong": 1595258439554, - "netChange": 0.0, - "volatility": 100.403, - "delta": -0.009, - "gamma": 0.016, - "theta": -0.001, - "vega": 0.0, - "rho": 0.0, - "openInterest": 98, - "timeValue": 0.01, - "theoreticalOptionValue": 0.005, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.0, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -32.89, - "markChange": -0.01, - "markPercentChange": -66.44, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "4.5": [ - { - "putCall": "PUT", - "symbol": "F_080720P4.5", - "description": "F Aug 7 2020 4.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.01, - "ask": 0.03, - "last": 0.01, - "mark": 0.02, - "bidSize": 20, - "askSize": 46, - "bidAskSize": "20X46", - "lastSize": 0, - "highPrice": 0.03, - "lowPrice": 0.01, - "openPrice": 0.0, - "closePrice": 0.03, - "totalVolume": 5, - "tradeDate": null, - "tradeTimeInLong": 1595258500886, - "quoteTimeInLong": 1595267492107, - "netChange": -0.01, - "volatility": 99.495, - "delta": -0.031, - "gamma": 0.046, - "theta": -0.003, - "vega": 0.001, - "rho": 0.0, - "openInterest": 283, - "timeValue": 0.01, - "theoreticalOptionValue": 0.02, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.5, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -60.0, - "markChange": -0.01, - "markPercentChange": -20.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "5.0": [ - { - "putCall": "PUT", - "symbol": "F_080720P5", - "description": "F Aug 7 2020 5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.03, - "ask": 0.04, - "last": 0.04, - "mark": 0.04, - "bidSize": 6, - "askSize": 253, - "bidAskSize": "6X253", - "lastSize": 0, - "highPrice": 0.04, - "lowPrice": 0.03, - "openPrice": 0.0, - "closePrice": 0.04, - "totalVolume": 43, - "tradeDate": null, - "tradeTimeInLong": 1595264798012, - "quoteTimeInLong": 1595267531501, - "netChange": 0.0, - "volatility": 86.564, - "delta": -0.057, - "gamma": 0.087, - "theta": -0.004, - "vega": 0.002, - "rho": 0.0, - "openInterest": 458, - "timeValue": 0.04, - "theoreticalOptionValue": 0.035, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.0, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 14.29, - "markChange": 0.0, - "markPercentChange": 0.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "5.5": [ - { - "putCall": "PUT", - "symbol": "F_080720P5.5", - "description": "F Aug 7 2020 5.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.05, - "ask": 0.07, - "last": 0.07, - "mark": 0.06, - "bidSize": 164, - "askSize": 110, - "bidAskSize": "164X110", - "lastSize": 0, - "highPrice": 0.08, - "lowPrice": 0.07, - "openPrice": 0.0, - "closePrice": 0.09, - "totalVolume": 36, - "tradeDate": null, - "tradeTimeInLong": 1595266503770, - "quoteTimeInLong": 1595267531501, - "netChange": -0.01, - "volatility": 73.449, - "delta": -0.104, - "gamma": 0.161, - "theta": -0.005, - "vega": 0.003, - "rho": 0.0, - "openInterest": 1352, - "timeValue": 0.07, - "theoreticalOptionValue": 0.06, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.5, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -17.65, - "markChange": -0.03, - "markPercentChange": -29.41, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "6.0": [ - { - "putCall": "PUT", - "symbol": "F_080720P6", - "description": "F Aug 7 2020 6 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.13, - "ask": 0.14, - "last": 0.14, - "mark": 0.14, - "bidSize": 158, - "askSize": 2, - "bidAskSize": "158X2", - "lastSize": 0, - "highPrice": 0.17, - "lowPrice": 0.14, - "openPrice": 0.0, - "closePrice": 0.16, - "totalVolume": 132, - "tradeDate": null, - "tradeTimeInLong": 1595267398381, - "quoteTimeInLong": 1595267598664, - "netChange": -0.02, - "volatility": 67.206, - "delta": -0.214, - "gamma": 0.284, - "theta": -0.008, - "vega": 0.004, - "rho": -0.001, - "openInterest": 1092, - "timeValue": 0.14, - "theoreticalOptionValue": 0.135, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.0, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -12.5, - "markChange": -0.02, - "markPercentChange": -15.62, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "6.5": [ - { - "putCall": "PUT", - "symbol": "F_080720P6.5", - "description": "F Aug 7 2020 6.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.29, - "ask": 0.3, - "last": 0.29, - "mark": 0.3, - "bidSize": 16, - "askSize": 1, - "bidAskSize": "16X1", - "lastSize": 0, - "highPrice": 0.35, - "lowPrice": 0.28, - "openPrice": 0.0, - "closePrice": 0.31, - "totalVolume": 203, - "tradeDate": null, - "tradeTimeInLong": 1595266712066, - "quoteTimeInLong": 1595267584199, - "netChange": -0.02, - "volatility": 64.022, - "delta": -0.392, - "gamma": 0.393, - "theta": -0.01, - "vega": 0.006, - "rho": -0.001, - "openInterest": 545, - "timeValue": 0.29, - "theoreticalOptionValue": 0.295, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.5, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -6.27, - "markChange": -0.01, - "markPercentChange": -4.65, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "7.0": [ - { - "putCall": "PUT", - "symbol": "F_080720P7", - "description": "F Aug 7 2020 7 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.56, - "ask": 0.58, - "last": 0.59, - "mark": 0.57, - "bidSize": 67, - "askSize": 61, - "bidAskSize": "67X61", - "lastSize": 0, - "highPrice": 0.64, - "lowPrice": 0.53, - "openPrice": 0.0, - "closePrice": 0.54, - "totalVolume": 103, - "tradeDate": null, - "tradeTimeInLong": 1595264793336, - "quoteTimeInLong": 1595267581570, - "netChange": 0.05, - "volatility": 63.7, - "delta": -0.594, - "gamma": 0.397, - "theta": -0.01, - "vega": 0.006, - "rho": -0.002, - "openInterest": 414, - "timeValue": 0.28, - "theoreticalOptionValue": 0.57, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.0, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 9.38, - "markChange": 0.03, - "markPercentChange": 5.67, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "7.5": [ - { - "putCall": "PUT", - "symbol": "F_080720P7.5", - "description": "F Aug 7 2020 7.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.92, - "ask": 0.95, - "last": 1.0, - "mark": 0.94, - "bidSize": 90, - "askSize": 28, - "bidAskSize": "90X28", - "lastSize": 0, - "highPrice": 1.0, - "lowPrice": 0.93, - "openPrice": 0.0, - "closePrice": 0.88, - "totalVolume": 3, - "tradeDate": null, - "tradeTimeInLong": 1595258049439, - "quoteTimeInLong": 1595267559462, - "netChange": 0.12, - "volatility": 64.457, - "delta": -0.754, - "gamma": 0.308, - "theta": -0.008, - "vega": 0.005, - "rho": -0.003, - "openInterest": 42, - "timeValue": 0.19, - "theoreticalOptionValue": 0.935, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.5, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 13.07, - "markChange": 0.05, - "markPercentChange": 5.72, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "8.0": [ - { - "putCall": "PUT", - "symbol": "F_080720P8", - "description": "F Aug 7 2020 8 Put (Weekly)", - "exchangeName": "OPR", - "bid": 1.35, - "ask": 1.39, - "last": 1.4, - "mark": 1.37, - "bidSize": 11, - "askSize": 1, - "bidAskSize": "11X1", - "lastSize": 0, - "highPrice": 1.4, - "lowPrice": 1.29, - "openPrice": 0.0, - "closePrice": 1.28, - "totalVolume": 4, - "tradeDate": null, - "tradeTimeInLong": 1595254941533, - "quoteTimeInLong": 1595267568615, - "netChange": 0.12, - "volatility": 67.164, - "delta": -0.851, - "gamma": 0.187, - "theta": -0.006, - "vega": 0.003, - "rho": -0.002, - "openInterest": 27, - "timeValue": 0.09, - "theoreticalOptionValue": 1.37, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.0, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 9.0, - "markChange": 0.09, - "markPercentChange": 6.66, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "8.5": [ - { - "putCall": "PUT", - "symbol": "F_080720P8.5", - "description": "F Aug 7 2020 8.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 1.81, - "ask": 1.85, - "last": 1.85, - "mark": 1.83, - "bidSize": 12, - "askSize": 1, - "bidAskSize": "12X1", - "lastSize": 0, - "highPrice": 1.85, - "lowPrice": 1.7, - "openPrice": 0.0, - "closePrice": 1.74, - "totalVolume": 2, - "tradeDate": null, - "tradeTimeInLong": 1595263020778, - "quoteTimeInLong": 1595267531500, - "netChange": 0.11, - "volatility": 70.18, - "delta": -0.895, - "gamma": 0.079, - "theta": -0.005, - "vega": 0.003, - "rho": -0.002, - "openInterest": 4, - "timeValue": 0.04, - "theoreticalOptionValue": 1.83, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.5, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 6.05, - "markChange": 0.09, - "markPercentChange": 4.91, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "9.0": [ - { - "putCall": "PUT", - "symbol": "F_080720P9", - "description": "F Aug 7 2020 9 Put (Weekly)", - "exchangeName": "OPR", - "bid": 2.3, - "ask": 2.35, - "last": 2.31, - "mark": 2.33, - "bidSize": 11, - "askSize": 21, - "bidAskSize": "11X21", - "lastSize": 0, - "highPrice": 2.31, - "lowPrice": 2.31, - "openPrice": 0.0, - "closePrice": 2.22, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595266147565, - "quoteTimeInLong": 1595267558942, - "netChange": 0.09, - "volatility": 83.985, - "delta": -0.89, - "gamma": 0.043, - "theta": -0.006, - "vega": 0.003, - "rho": -0.002, - "openInterest": 49, - "timeValue": 0.0, - "theoreticalOptionValue": 2.325, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.0, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 3.85, - "markChange": 0.1, - "markPercentChange": 4.52, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "9.5": [ - { - "putCall": "PUT", - "symbol": "F_080720P9.5", - "description": "F Aug 7 2020 9.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 2.79, - "ask": 2.84, - "last": 3.4, - "mark": 2.82, - "bidSize": 11, - "askSize": 1, - "bidAskSize": "11X1", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 2.71, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594649753340, - "quoteTimeInLong": 1595267581067, - "netChange": 0.69, - "volatility": 94.222, - "delta": -0.886, - "gamma": 0.009, - "theta": -0.006, - "vega": 0.002, - "rho": -0.001, - "openInterest": 1, - "timeValue": 0.59, - "theoreticalOptionValue": 2.815, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.5, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 25.43, - "markChange": 0.1, - "markPercentChange": 3.85, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "10.0": [ - { - "putCall": "PUT", - "symbol": "F_080720P10", - "description": "F Aug 7 2020 10 Put (Weekly)", - "exchangeName": "OPR", - "bid": 3.25, - "ask": 3.35, - "last": 3.35, - "mark": 3.3, - "bidSize": 76, - "askSize": 23, - "bidAskSize": "76X23", - "lastSize": 0, - "highPrice": 3.35, - "lowPrice": 3.35, - "openPrice": 0.0, - "closePrice": 3.2, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595256698872, - "quoteTimeInLong": 1595267531400, - "netChange": 0.15, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.003, - "rho": 0.0, - "openInterest": 2, - "timeValue": 0.04, - "theoreticalOptionValue": 3.305, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.0, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 4.54, - "markChange": 0.1, - "markPercentChange": 2.98, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "10.5": [ - { - "putCall": "PUT", - "symbol": "F_080720P10.5", - "description": "F Aug 7 2020 10.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 3.75, - "ask": 3.85, - "last": 3.9, - "mark": 3.8, - "bidSize": 78, - "askSize": 26, - "bidAskSize": "78X26", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 3.7, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594820506308, - "quoteTimeInLong": 1595267532899, - "netChange": 0.2, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.003, - "rho": 0.0, - "openInterest": 2, - "timeValue": 0.09, - "theoreticalOptionValue": 3.805, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.5, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 5.36, - "markChange": 0.1, - "markPercentChange": 2.66, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "11.0": [ - { - "putCall": "PUT", - "symbol": "F_080720P11", - "description": "F Aug 7 2020 11 Put (Weekly)", - "exchangeName": "OPR", - "bid": 4.25, - "ask": 4.35, - "last": 4.15, - "mark": 4.3, - "bidSize": 71, - "askSize": 20, - "bidAskSize": "71X20", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 4.2, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594913484037, - "quoteTimeInLong": 1595267558968, - "netChange": -0.05, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.003, - "rho": 0.0, - "openInterest": 0, - "timeValue": -0.16, - "theoreticalOptionValue": 4.305, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 11.0, - "expirationDate": 1596830400000, - "daysToExpiration": 18, - "expirationType": "S", - "lastTradingDay": 1596844800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -1.2, - "markChange": 0.1, - "markPercentChange": 2.37, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ] - }, - "2020-08-14:25": { - "1.0": [ - { - "putCall": "PUT", - "symbol": "F_081420P1", - "description": "F Aug 14 2020 1 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.01, - "last": 0.0, - "mark": 0.01, - "bidSize": 0, - "askSize": 25, - "bidAskSize": "0X25", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595257824300, - "netChange": 0.0, - "volatility": 295.33, - "delta": -0.002, - "gamma": 0.001, - "theta": -0.001, - "vega": 0.0, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.0, - "theoreticalOptionValue": 0.005, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.0, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.0, - "markPercentChange": 4900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "1.5": [ - { - "putCall": "PUT", - "symbol": "F_081420P1.5", - "description": "F Aug 14 2020 1.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.04, - "last": 0.0, - "mark": 0.02, - "bidSize": 0, - "askSize": 237, - "bidAskSize": "0X237", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595266896659, - "netChange": 0.0, - "volatility": 282.554, - "delta": -0.009, - "gamma": 0.005, - "theta": -0.002, - "vega": 0.0, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.02, - "theoreticalOptionValue": 0.02, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.5, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.02, - "markPercentChange": 19900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "2.0": [ - { - "putCall": "PUT", - "symbol": "F_081420P2", - "description": "F Aug 14 2020 2 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.04, - "last": 0.0, - "mark": 0.02, - "bidSize": 0, - "askSize": 258, - "bidAskSize": "0X258", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595266886730, - "netChange": 0.0, - "volatility": 230.08, - "delta": -0.011, - "gamma": 0.007, - "theta": -0.002, - "vega": 0.001, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.02, - "theoreticalOptionValue": 0.02, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.0, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.02, - "markPercentChange": 19900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "2.5": [ - { - "putCall": "PUT", - "symbol": "F_081420P2.5", - "description": "F Aug 14 2020 2.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.04, - "last": 0.0, - "mark": 0.02, - "bidSize": 0, - "askSize": 240, - "bidAskSize": "0X240", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595266896659, - "netChange": 0.0, - "volatility": 190.062, - "delta": -0.014, - "gamma": 0.011, - "theta": -0.002, - "vega": 0.001, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.02, - "theoreticalOptionValue": 0.02, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.5, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.02, - "markPercentChange": 19900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "3.0": [ - { - "putCall": "PUT", - "symbol": "F_081420P3", - "description": "F Aug 14 2020 3 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.04, - "last": 0.0, - "mark": 0.02, - "bidSize": 0, - "askSize": 198, - "bidAskSize": "0X198", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267384192, - "netChange": 0.0, - "volatility": 157.616, - "delta": -0.017, - "gamma": 0.015, - "theta": -0.002, - "vega": 0.001, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.02, - "theoreticalOptionValue": 0.02, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.0, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.02, - "markPercentChange": 9900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "3.5": [ - { - "putCall": "PUT", - "symbol": "F_081420P3.5", - "description": "F Aug 14 2020 3.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.07, - "last": 0.0, - "mark": 0.04, - "bidSize": 0, - "askSize": 627, - "bidAskSize": "0X627", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595265703394, - "netChange": 0.0, - "volatility": 144.405, - "delta": -0.03, - "gamma": 0.027, - "theta": -0.003, - "vega": 0.001, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.04, - "theoreticalOptionValue": 0.035, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.5, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.03, - "markPercentChange": 1958.82, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "4.0": [ - { - "putCall": "PUT", - "symbol": "F_081420P4", - "description": "F Aug 14 2020 4 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.03, - "last": 0.03, - "mark": 0.02, - "bidSize": 0, - "askSize": 4, - "bidAskSize": "0X4", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.01, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594824603109, - "quoteTimeInLong": 1595253560401, - "netChange": 0.02, - "volatility": 101.171, - "delta": -0.021, - "gamma": 0.027, - "theta": -0.002, - "vega": 0.001, - "rho": 0.0, - "openInterest": 45, - "timeValue": 0.03, - "theoreticalOptionValue": 0.015, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.0, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 248.84, - "markChange": 0.01, - "markPercentChange": 74.42, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "4.5": [ - { - "putCall": "PUT", - "symbol": "F_081420P4.5", - "description": "F Aug 14 2020 4.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.02, - "ask": 0.07, - "last": 0.03, - "mark": 0.05, - "bidSize": 5, - "askSize": 1567, - "bidAskSize": "5X1567", - "lastSize": 0, - "highPrice": 0.03, - "lowPrice": 0.03, - "openPrice": 0.0, - "closePrice": 0.03, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595253280373, - "quoteTimeInLong": 1595267304011, - "netChange": 0.0, - "volatility": 100.68, - "delta": -0.053, - "gamma": 0.06, - "theta": -0.004, - "vega": 0.002, - "rho": 0.0, - "openInterest": 453, - "timeValue": 0.03, - "theoreticalOptionValue": 0.045, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.5, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.02, - "markPercentChange": 50.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "5.0": [ - { - "putCall": "PUT", - "symbol": "F_081420P5", - "description": "F Aug 14 2020 5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.03, - "ask": 0.05, - "last": 0.05, - "mark": 0.04, - "bidSize": 29, - "askSize": 329, - "bidAskSize": "29X329", - "lastSize": 0, - "highPrice": 0.07, - "lowPrice": 0.05, - "openPrice": 0.0, - "closePrice": 0.06, - "totalVolume": 2, - "tradeDate": null, - "tradeTimeInLong": 1595257353477, - "quoteTimeInLong": 1595267595401, - "netChange": -0.01, - "volatility": 76.358, - "delta": -0.062, - "gamma": 0.09, - "theta": -0.003, - "vega": 0.002, - "rho": 0.0, - "openInterest": 289, - "timeValue": 0.05, - "theoreticalOptionValue": 0.04, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.0, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -23.08, - "markChange": -0.02, - "markPercentChange": -38.46, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "5.5": [ - { - "putCall": "PUT", - "symbol": "F_081420P5.5", - "description": "F Aug 14 2020 5.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.07, - "ask": 0.09, - "last": 0.08, - "mark": 0.08, - "bidSize": 23, - "askSize": 275, - "bidAskSize": "23X275", - "lastSize": 0, - "highPrice": 0.11, - "lowPrice": 0.08, - "openPrice": 0.0, - "closePrice": 0.1, - "totalVolume": 30, - "tradeDate": null, - "tradeTimeInLong": 1595261816863, - "quoteTimeInLong": 1595267570340, - "netChange": -0.03, - "volatility": 68.629, - "delta": -0.122, - "gamma": 0.165, - "theta": -0.005, - "vega": 0.004, - "rho": -0.001, - "openInterest": 234, - "timeValue": 0.08, - "theoreticalOptionValue": 0.08, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.5, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -23.81, - "markChange": -0.02, - "markPercentChange": -23.81, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "6.0": [ - { - "putCall": "PUT", - "symbol": "F_081420P6", - "description": "F Aug 14 2020 6 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.17, - "ask": 0.19, - "last": 0.17, - "mark": 0.18, - "bidSize": 17, - "askSize": 61, - "bidAskSize": "17X61", - "lastSize": 0, - "highPrice": 0.2, - "lowPrice": 0.16, - "openPrice": 0.0, - "closePrice": 0.19, - "totalVolume": 80, - "tradeDate": null, - "tradeTimeInLong": 1595267565961, - "quoteTimeInLong": 1595267590073, - "netChange": -0.02, - "volatility": 65.73, - "delta": -0.238, - "gamma": 0.264, - "theta": -0.007, - "vega": 0.006, - "rho": -0.001, - "openInterest": 299, - "timeValue": 0.17, - "theoreticalOptionValue": 0.18, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.0, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -10.53, - "markChange": -0.01, - "markPercentChange": -5.26, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "6.5": [ - { - "putCall": "PUT", - "symbol": "F_081420P6.5", - "description": "F Aug 14 2020 6.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.33, - "ask": 0.35, - "last": 0.34, - "mark": 0.34, - "bidSize": 4, - "askSize": 137, - "bidAskSize": "4X137", - "lastSize": 0, - "highPrice": 0.39, - "lowPrice": 0.32, - "openPrice": 0.0, - "closePrice": 0.34, - "totalVolume": 53, - "tradeDate": null, - "tradeTimeInLong": 1595266937993, - "quoteTimeInLong": 1595267577262, - "netChange": 0.0, - "volatility": 61.411, - "delta": -0.396, - "gamma": 0.351, - "theta": -0.008, - "vega": 0.007, - "rho": -0.002, - "openInterest": 597, - "timeValue": 0.34, - "theoreticalOptionValue": 0.34, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.5, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -1.45, - "markChange": 0.0, - "markPercentChange": -1.45, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "7.0": [ - { - "putCall": "PUT", - "symbol": "F_081420P7", - "description": "F Aug 14 2020 7 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.58, - "ask": 0.62, - "last": 0.63, - "mark": 0.6, - "bidSize": 184, - "askSize": 16, - "bidAskSize": "184X16", - "lastSize": 0, - "highPrice": 0.65, - "lowPrice": 0.58, - "openPrice": 0.0, - "closePrice": 0.57, - "totalVolume": 41, - "tradeDate": null, - "tradeTimeInLong": 1595265116783, - "quoteTimeInLong": 1595267592728, - "netChange": 0.06, - "volatility": 59.014, - "delta": -0.581, - "gamma": 0.368, - "theta": -0.008, - "vega": 0.007, - "rho": -0.003, - "openInterest": 74, - "timeValue": 0.32, - "theoreticalOptionValue": 0.6, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.0, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 9.74, - "markChange": 0.03, - "markPercentChange": 4.51, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "7.5": [ - { - "putCall": "PUT", - "symbol": "F_081420P7.5", - "description": "F Aug 14 2020 7.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.92, - "ask": 1.0, - "last": 1.0, - "mark": 0.96, - "bidSize": 14, - "askSize": 14, - "bidAskSize": "14X14", - "lastSize": 0, - "highPrice": 1.0, - "lowPrice": 0.9, - "openPrice": 0.0, - "closePrice": 0.92, - "totalVolume": 21, - "tradeDate": null, - "tradeTimeInLong": 1595256486933, - "quoteTimeInLong": 1595267560738, - "netChange": 0.08, - "volatility": 59.498, - "delta": -0.735, - "gamma": 0.298, - "theta": -0.007, - "vega": 0.006, - "rho": -0.003, - "openInterest": 47, - "timeValue": 0.19, - "theoreticalOptionValue": 0.96, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.5, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 8.7, - "markChange": 0.04, - "markPercentChange": 4.35, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "8.0": [ - { - "putCall": "PUT", - "symbol": "F_081420P8", - "description": "F Aug 14 2020 8 Put (Weekly)", - "exchangeName": "OPR", - "bid": 1.36, - "ask": 1.44, - "last": 1.43, - "mark": 1.4, - "bidSize": 14, - "askSize": 11, - "bidAskSize": "14X11", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 1.33, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594906610389, - "quoteTimeInLong": 1595267579127, - "netChange": 0.1, - "volatility": 64.678, - "delta": -0.819, - "gamma": 0.2, - "theta": -0.006, - "vega": 0.005, - "rho": -0.004, - "openInterest": 10, - "timeValue": 0.12, - "theoreticalOptionValue": 1.4, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.0, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 7.59, - "markChange": 0.07, - "markPercentChange": 5.33, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "8.5": [ - { - "putCall": "PUT", - "symbol": "F_081420P8.5", - "description": "F Aug 14 2020 8.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 1.81, - "ask": 1.88, - "last": 1.82, - "mark": 1.85, - "bidSize": 14, - "askSize": 12, - "bidAskSize": "14X12", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 1.77, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1595008270117, - "quoteTimeInLong": 1595267569228, - "netChange": 0.05, - "volatility": 64.817, - "delta": -0.881, - "gamma": 0.103, - "theta": -0.004, - "vega": 0.003, - "rho": -0.003, - "openInterest": 7, - "timeValue": 0.01, - "theoreticalOptionValue": 1.845, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.5, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 2.88, - "markChange": 0.08, - "markPercentChange": 4.29, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "9.0": [ - { - "putCall": "PUT", - "symbol": "F_081420P9", - "description": "F Aug 14 2020 9 Put (Weekly)", - "exchangeName": "OPR", - "bid": 2.3, - "ask": 2.38, - "last": 2.87, - "mark": 2.34, - "bidSize": 11, - "askSize": 15, - "bidAskSize": "11X15", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 2.24, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594668351638, - "quoteTimeInLong": 1595267568615, - "netChange": 0.63, - "volatility": 76.706, - "delta": -0.879, - "gamma": 0.064, - "theta": -0.005, - "vega": 0.003, - "rho": -0.003, - "openInterest": 1, - "timeValue": 0.56, - "theoreticalOptionValue": 2.34, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.0, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 28.3, - "markChange": 0.1, - "markPercentChange": 4.61, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "9.5": [ - { - "putCall": "PUT", - "symbol": "F_081420P9.5", - "description": "F Aug 14 2020 9.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 2.77, - "ask": 2.85, - "last": 2.9, - "mark": 2.81, - "bidSize": 14, - "askSize": 11, - "bidAskSize": "14X11", - "lastSize": 0, - "highPrice": 2.9, - "lowPrice": 2.9, - "openPrice": 0.0, - "closePrice": 2.72, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595258556883, - "quoteTimeInLong": 1595267558945, - "netChange": 0.18, - "volatility": 80.336, - "delta": -0.886, - "gamma": 0.009, - "theta": -0.004, - "vega": 0.003, - "rho": -0.002, - "openInterest": 3, - "timeValue": 0.09, - "theoreticalOptionValue": 2.81, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.5, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 6.7, - "markChange": 0.09, - "markPercentChange": 3.38, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "10.0": [ - { - "putCall": "PUT", - "symbol": "F_081420P10", - "description": "F Aug 14 2020 10 Put (Weekly)", - "exchangeName": "OPR", - "bid": 3.25, - "ask": 3.35, - "last": 0.0, - "mark": 3.3, - "bidSize": 133, - "askSize": 11, - "bidAskSize": "133X11", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 3.21, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267542813, - "netChange": 0.0, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.003, - "rho": 0.0, - "openInterest": 0, - "timeValue": -0.01, - "theoreticalOptionValue": 3.305, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.0, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.09, - "markPercentChange": 2.86, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "10.5": [ - { - "putCall": "PUT", - "symbol": "F_081420P10.5", - "description": "F Aug 14 2020 10.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 3.75, - "ask": 3.85, - "last": 0.0, - "mark": 3.8, - "bidSize": 47, - "askSize": 17, - "bidAskSize": "47X17", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 3.7, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267565893, - "netChange": 0.0, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.004, - "rho": 0.0, - "openInterest": 0, - "timeValue": -0.01, - "theoreticalOptionValue": 3.805, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.5, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.1, - "markPercentChange": 2.6, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "11.0": [ - { - "putCall": "PUT", - "symbol": "F_081420P11", - "description": "F Aug 14 2020 11 Put (Weekly)", - "exchangeName": "OPR", - "bid": 4.25, - "ask": 4.35, - "last": 0.0, - "mark": 4.3, - "bidSize": 59, - "askSize": 13, - "bidAskSize": "59X13", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 4.2, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267438468, - "netChange": 0.0, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.004, - "rho": 0.0, - "openInterest": 0, - "timeValue": -0.01, - "theoreticalOptionValue": 4.305, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 11.0, - "expirationDate": 1597435200000, - "daysToExpiration": 25, - "expirationType": "S", - "lastTradingDay": 1597449600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.1, - "markPercentChange": 2.34, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ] - }, - "2020-08-21:32": { - "1.0": [ - { - "putCall": "PUT", - "symbol": "F_082120P1", - "description": "F Aug 21 2020 1 Put", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.03, - "last": 0.01, - "mark": 0.02, - "bidSize": 0, - "askSize": 116, - "bidAskSize": "0X116", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1591625988550, - "quoteTimeInLong": 1595267451383, - "netChange": 0.01, - "volatility": 304.514, - "delta": -0.006, - "gamma": 0.003, - "theta": -0.001, - "vega": 0.0, - "rho": 0.0, - "openInterest": 124, - "timeValue": 0.01, - "theoreticalOptionValue": 0.015, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.0, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 9900.0, - "markChange": 0.01, - "markPercentChange": 14900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "1.5": [ - { - "putCall": "PUT", - "symbol": "F_082120P1.5", - "description": "F Aug 21 2020 1.5 Put", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.03, - "last": 0.0, - "mark": 0.02, - "bidSize": 0, - "askSize": 61, - "bidAskSize": "0X61", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267494187, - "netChange": 0.0, - "volatility": 239.773, - "delta": -0.007, - "gamma": 0.004, - "theta": -0.002, - "vega": 0.0, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.01, - "theoreticalOptionValue": 0.015, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.5, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.02, - "markPercentChange": 0.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "2.0": [ - { - "putCall": "PUT", - "symbol": "F_082120P2", - "description": "F Aug 21 2020 2 Put", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.02, - "last": 0.01, - "mark": 0.01, - "bidSize": 0, - "askSize": 2, - "bidAskSize": "0X2", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1595014541353, - "quoteTimeInLong": 1595253488457, - "netChange": 0.01, - "volatility": 183.961, - "delta": -0.007, - "gamma": 0.005, - "theta": -0.001, - "vega": 0.0, - "rho": 0.0, - "openInterest": 278, - "timeValue": 0.01, - "theoreticalOptionValue": 0.01, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.0, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 2400.0, - "markChange": 0.01, - "markPercentChange": 2400.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "2.5": [ - { - "putCall": "PUT", - "symbol": "F_082120P2.5", - "description": "F Aug 21 2020 2.5 Put", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.03, - "last": 0.0, - "mark": 0.02, - "bidSize": 0, - "askSize": 59, - "bidAskSize": "0X59", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595266886365, - "netChange": 0.0, - "volatility": 161.135, - "delta": -0.011, - "gamma": 0.009, - "theta": -0.001, - "vega": 0.001, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.01, - "theoreticalOptionValue": 0.015, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.5, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.02, - "markPercentChange": 0.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "3.0": [ - { - "putCall": "PUT", - "symbol": "F_082120P3", - "description": "F Aug 21 2020 3 Put", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.03, - "last": 0.02, - "mark": 0.02, - "bidSize": 0, - "askSize": 70, - "bidAskSize": "0X70", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.01, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594922393251, - "quoteTimeInLong": 1595267439426, - "netChange": 0.01, - "volatility": 133.5, - "delta": -0.014, - "gamma": 0.013, - "theta": -0.001, - "vega": 0.001, - "rho": 0.0, - "openInterest": 364, - "timeValue": 0.02, - "theoreticalOptionValue": 0.015, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.0, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 53.85, - "markChange": 0.0, - "markPercentChange": 15.38, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "3.5": [ - { - "putCall": "PUT", - "symbol": "F_082120P3.5", - "description": "F Aug 21 2020 3.5 Put", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.03, - "last": 0.02, - "mark": 0.02, - "bidSize": 0, - "askSize": 51, - "bidAskSize": "0X51", - "lastSize": 0, - "highPrice": 0.02, - "lowPrice": 0.02, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 10, - "tradeDate": null, - "tradeTimeInLong": 1595251991016, - "quoteTimeInLong": 1595267467119, - "netChange": 0.0, - "volatility": 110.143, - "delta": -0.017, - "gamma": 0.019, - "theta": -0.001, - "vega": 0.001, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.02, - "theoreticalOptionValue": 0.015, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.5, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.02, - "markPercentChange": 0.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "4.0": [ - { - "putCall": "PUT", - "symbol": "F_082120P4", - "description": "F Aug 21 2020 4 Put", - "exchangeName": "OPR", - "bid": 0.01, - "ask": 0.02, - "last": 0.01, - "mark": 0.02, - "bidSize": 107, - "askSize": 3, - "bidAskSize": "107X3", - "lastSize": 0, - "highPrice": 0.04, - "lowPrice": 0.01, - "openPrice": 0.0, - "closePrice": 0.03, - "totalVolume": 115, - "tradeDate": null, - "tradeTimeInLong": 1595266760114, - "quoteTimeInLong": 1595267560540, - "netChange": -0.02, - "volatility": 89.806, - "delta": -0.021, - "gamma": 0.027, - "theta": -0.001, - "vega": 0.001, - "rho": 0.0, - "openInterest": 8350, - "timeValue": 0.01, - "theoreticalOptionValue": 0.015, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.0, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -66.67, - "markChange": -0.01, - "markPercentChange": -50.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "4.5": [ - { - "putCall": "PUT", - "symbol": "F_082120P4.5", - "description": "F Aug 21 2020 4.5 Put", - "exchangeName": "OPR", - "bid": 0.02, - "ask": 0.03, - "last": 0.03, - "mark": 0.03, - "bidSize": 82, - "askSize": 66, - "bidAskSize": "82X66", - "lastSize": 0, - "highPrice": 0.03, - "lowPrice": 0.03, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 2, - "tradeDate": null, - "tradeTimeInLong": 1595256951526, - "quoteTimeInLong": 1595267392504, - "netChange": 0.0, - "volatility": 78.821, - "delta": -0.036, - "gamma": 0.05, - "theta": -0.002, - "vega": 0.002, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.03, - "theoreticalOptionValue": 0.025, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.5, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.03, - "markPercentChange": 0.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "5.0": [ - { - "putCall": "PUT", - "symbol": "F_082120P5", - "description": "F Aug 21 2020 5 Put", - "exchangeName": "OPR", - "bid": 0.05, - "ask": 0.06, - "last": 0.05, - "mark": 0.06, - "bidSize": 302, - "askSize": 663, - "bidAskSize": "302X663", - "lastSize": 0, - "highPrice": 0.06, - "lowPrice": 0.05, - "openPrice": 0.0, - "closePrice": 0.05, - "totalVolume": 270, - "tradeDate": null, - "tradeTimeInLong": 1595266985780, - "quoteTimeInLong": 1595267570434, - "netChange": 0.0, - "volatility": 73.39, - "delta": -0.076, - "gamma": 0.097, - "theta": -0.003, - "vega": 0.003, - "rho": -0.001, - "openInterest": 46950, - "timeValue": 0.05, - "theoreticalOptionValue": 0.055, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.0, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -9.09, - "markChange": 0.0, - "markPercentChange": 0.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "5.5": [ - { - "putCall": "PUT", - "symbol": "F_082120P5.5", - "description": "F Aug 21 2020 5.5 Put", - "exchangeName": "OPR", - "bid": 0.09, - "ask": 0.1, - "last": 0.1, - "mark": 0.1, - "bidSize": 156, - "askSize": 20, - "bidAskSize": "156X20", - "lastSize": 0, - "highPrice": 0.12, - "lowPrice": 0.1, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 67, - "tradeDate": null, - "tradeTimeInLong": 1595264473936, - "quoteTimeInLong": 1595267589021, - "netChange": 0.0, - "volatility": 64.492, - "delta": -0.133, - "gamma": 0.166, - "theta": -0.004, - "vega": 0.004, - "rho": -0.001, - "openInterest": 0, - "timeValue": 0.1, - "theoreticalOptionValue": 0.095, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.5, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.1, - "markPercentChange": 0.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "6.0": [ - { - "putCall": "PUT", - "symbol": "F_082120P6", - "description": "F Aug 21 2020 6 Put", - "exchangeName": "OPR", - "bid": 0.2, - "ask": 0.21, - "last": 0.2, - "mark": 0.21, - "bidSize": 45, - "askSize": 112, - "bidAskSize": "45X112", - "lastSize": 0, - "highPrice": 0.24, - "lowPrice": 0.2, - "openPrice": 0.0, - "closePrice": 0.23, - "totalVolume": 1281, - "tradeDate": null, - "tradeTimeInLong": 1595266892162, - "quoteTimeInLong": 1595267597567, - "netChange": -0.04, - "volatility": 62.399, - "delta": -0.249, - "gamma": 0.252, - "theta": -0.006, - "vega": 0.006, - "rho": -0.002, - "openInterest": 94908, - "timeValue": 0.2, - "theoreticalOptionValue": 0.205, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.0, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -14.89, - "markChange": -0.03, - "markPercentChange": -12.77, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "6.5": [ - { - "putCall": "PUT", - "symbol": "F_082120P6.5", - "description": "F Aug 21 2020 6.5 Put", - "exchangeName": "OPR", - "bid": 0.36, - "ask": 0.38, - "last": 0.37, - "mark": 0.37, - "bidSize": 248, - "askSize": 49, - "bidAskSize": "248X49", - "lastSize": 0, - "highPrice": 0.42, - "lowPrice": 0.37, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 388, - "tradeDate": null, - "tradeTimeInLong": 1595266874837, - "quoteTimeInLong": 1595267594169, - "netChange": 0.0, - "volatility": 58.383, - "delta": -0.399, - "gamma": 0.328, - "theta": -0.007, - "vega": 0.008, - "rho": -0.003, - "openInterest": 0, - "timeValue": 0.37, - "theoreticalOptionValue": 0.37, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.5, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.37, - "markPercentChange": 0.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "7.0": [ - { - "putCall": "PUT", - "symbol": "F_082120P7", - "description": "F Aug 21 2020 7 Put", - "exchangeName": "OPR", - "bid": 0.63, - "ask": 0.65, - "last": 0.63, - "mark": 0.64, - "bidSize": 106, - "askSize": 34, - "bidAskSize": "106X34", - "lastSize": 0, - "highPrice": 0.69, - "lowPrice": 0.61, - "openPrice": 0.0, - "closePrice": 0.63, - "totalVolume": 419, - "tradeDate": null, - "tradeTimeInLong": 1595266850130, - "quoteTimeInLong": 1595267589048, - "netChange": 0.0, - "volatility": 57.628, - "delta": -0.567, - "gamma": 0.337, - "theta": -0.007, - "vega": 0.008, - "rho": -0.004, - "openInterest": 78702, - "timeValue": 0.32, - "theoreticalOptionValue": 0.64, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.0, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.19, - "markChange": 0.01, - "markPercentChange": 1.78, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "7.5": [ - { - "putCall": "PUT", - "symbol": "F_082120P7.5", - "description": "F Aug 21 2020 7.5 Put", - "exchangeName": "OPR", - "bid": 0.99, - "ask": 1.01, - "last": 1.0, - "mark": 1.0, - "bidSize": 11, - "askSize": 11, - "bidAskSize": "11X11", - "lastSize": 0, - "highPrice": 1.02, - "lowPrice": 1.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 12, - "tradeDate": null, - "tradeTimeInLong": 1595267559075, - "quoteTimeInLong": 1595267590615, - "netChange": 0.0, - "volatility": 58.773, - "delta": -0.708, - "gamma": 0.282, - "theta": -0.006, - "vega": 0.007, - "rho": -0.004, - "openInterest": 0, - "timeValue": 0.19, - "theoreticalOptionValue": 1.0, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.5, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 1.0, - "markPercentChange": 0.0, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "8.0": [ - { - "putCall": "PUT", - "symbol": "F_082120P8", - "description": "F Aug 21 2020 8 Put", - "exchangeName": "OPR", - "bid": 1.39, - "ask": 1.43, - "last": 1.43, - "mark": 1.41, - "bidSize": 12, - "askSize": 11, - "bidAskSize": "12X11", - "lastSize": 0, - "highPrice": 1.44, - "lowPrice": 1.3, - "openPrice": 0.0, - "closePrice": 1.35, - "totalVolume": 138, - "tradeDate": null, - "tradeTimeInLong": 1595265443469, - "quoteTimeInLong": 1595267576317, - "netChange": 0.08, - "volatility": 59.33, - "delta": -0.81, - "gamma": 0.202, - "theta": -0.005, - "vega": 0.005, - "rho": -0.004, - "openInterest": 329, - "timeValue": 0.12, - "theoreticalOptionValue": 1.41, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.0, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 6.02, - "markChange": 0.06, - "markPercentChange": 4.54, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "8.5": [ - { - "putCall": "PUT", - "symbol": "F_082120P8.5", - "description": "F Aug 21 2020 8.5 Put", - "exchangeName": "OPR", - "bid": 1.84, - "ask": 1.88, - "last": 1.95, - "mark": 1.86, - "bidSize": 16, - "askSize": 8, - "bidAskSize": "16X8", - "lastSize": 0, - "highPrice": 1.95, - "lowPrice": 1.95, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595258809059, - "quoteTimeInLong": 1595267576317, - "netChange": 0.0, - "volatility": 61.403, - "delta": -0.867, - "gamma": 0.118, - "theta": -0.004, - "vega": 0.004, - "rho": -0.004, - "openInterest": 0, - "timeValue": 0.14, - "theoreticalOptionValue": 1.86, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.5, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 1.86, - "markPercentChange": 0.0, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "9.0": [ - { - "putCall": "PUT", - "symbol": "F_082120P9", - "description": "F Aug 21 2020 9 Put", - "exchangeName": "OPR", - "bid": 2.31, - "ask": 2.36, - "last": 2.19, - "mark": 2.34, - "bidSize": 17, - "askSize": 11, - "bidAskSize": "17X11", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 2.25, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594992606996, - "quoteTimeInLong": 1595267594160, - "netChange": -0.06, - "volatility": 66.702, - "delta": -0.883, - "gamma": 0.058, - "theta": -0.004, - "vega": 0.004, - "rho": -0.003, - "openInterest": 1924, - "timeValue": -0.12, - "theoreticalOptionValue": 2.335, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.0, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -2.83, - "markChange": 0.08, - "markPercentChange": 3.6, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "9.5": [ - { - "putCall": "PUT", - "symbol": "F_082120P9.5", - "description": "F Aug 21 2020 9.5 Put", - "exchangeName": "OPR", - "bid": 2.8, - "ask": 2.85, - "last": 0.0, - "mark": 2.83, - "bidSize": 11, - "askSize": 14, - "bidAskSize": "11X14", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267558948, - "netChange": 0.0, - "volatility": 75.804, - "delta": -0.878, - "gamma": 0.03, - "theta": -0.004, - "vega": 0.003, - "rho": -0.003, - "openInterest": 0, - "timeValue": 0.02, - "theoreticalOptionValue": 2.825, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.5, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 2.83, - "markPercentChange": 0.0, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "10.0": [ - { - "putCall": "PUT", - "symbol": "F_082120P10", - "description": "F Aug 21 2020 10 Put", - "exchangeName": "OPR", - "bid": 3.25, - "ask": 3.35, - "last": 3.25, - "mark": 3.3, - "bidSize": 192, - "askSize": 44, - "bidAskSize": "192X44", - "lastSize": 0, - "highPrice": 3.25, - "lowPrice": 3.25, - "openPrice": 0.0, - "closePrice": 3.22, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595252626999, - "quoteTimeInLong": 1595267561122, - "netChange": 0.03, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.004, - "rho": 0.0, - "openInterest": 15, - "timeValue": -0.06, - "theoreticalOptionValue": 3.305, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.0, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.81, - "markChange": 0.08, - "markPercentChange": 2.36, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "10.5": [ - { - "putCall": "PUT", - "symbol": "F_082120P10.5", - "description": "F Aug 21 2020 10.5 Put", - "exchangeName": "OPR", - "bid": 3.75, - "ask": 3.85, - "last": 0.0, - "mark": 3.8, - "bidSize": 129, - "askSize": 41, - "bidAskSize": "129X41", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267541903, - "netChange": 0.0, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.005, - "rho": 0.0, - "openInterest": 0, - "timeValue": -0.01, - "theoreticalOptionValue": 3.805, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.5, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 3.8, - "markPercentChange": 0.0, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "11.0": [ - { - "putCall": "PUT", - "symbol": "F_082120P11", - "description": "F Aug 21 2020 11 Put", - "exchangeName": "OPR", - "bid": 4.25, - "ask": 4.35, - "last": 4.85, - "mark": 4.3, - "bidSize": 133, - "askSize": 35, - "bidAskSize": "133X35", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 4.21, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1592934465814, - "quoteTimeInLong": 1595267578129, - "netChange": 0.64, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.005, - "rho": 0.0, - "openInterest": 2, - "timeValue": 0.54, - "theoreticalOptionValue": 4.305, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 11.0, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 15.29, - "markChange": 0.09, - "markPercentChange": 2.21, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "12.0": [ - { - "putCall": "PUT", - "symbol": "F_082120P12", - "description": "F Aug 21 2020 12 Put", - "exchangeName": "OPR", - "bid": 5.25, - "ask": 5.35, - "last": 5.26, - "mark": 5.3, - "bidSize": 75, - "askSize": 32, - "bidAskSize": "75X32", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 5.2, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1595003163867, - "quoteTimeInLong": 1595267553106, - "netChange": 0.06, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.005, - "rho": 0.0, - "openInterest": 2, - "timeValue": -0.05, - "theoreticalOptionValue": 5.305, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 12.0, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 1.12, - "markChange": 0.1, - "markPercentChange": 1.89, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "13.0": [ - { - "putCall": "PUT", - "symbol": "F_082120P13", - "description": "F Aug 21 2020 13 Put", - "exchangeName": "OPR", - "bid": 6.25, - "ask": 6.35, - "last": 6.1, - "mark": 6.3, - "bidSize": 86, - "askSize": 28, - "bidAskSize": "86X28", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 6.2, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594992607885, - "quoteTimeInLong": 1595267581505, - "netChange": -0.1, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.006, - "rho": 0.0, - "openInterest": 10, - "timeValue": -0.21, - "theoreticalOptionValue": 6.305, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 13.0, - "expirationDate": 1598040000000, - "daysToExpiration": 32, - "expirationType": "R", - "lastTradingDay": 1598054400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -1.62, - "markChange": 0.1, - "markPercentChange": 1.61, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ] - }, - "2020-08-28:39": { - "1.0": [ - { - "putCall": "PUT", - "symbol": "F_082820P1", - "description": "F Aug 28 2020 1 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.04, - "last": 0.0, - "mark": 0.02, - "bidSize": 0, - "askSize": 246, - "bidAskSize": "0X246", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267132054, - "netChange": 0.0, - "volatility": 289.424, - "delta": -0.007, - "gamma": 0.003, - "theta": -0.002, - "vega": 0.0, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.02, - "theoreticalOptionValue": 0.02, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.0, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.02, - "markPercentChange": 19900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "1.5": [ - { - "putCall": "PUT", - "symbol": "F_082820P1.5", - "description": "F Aug 28 2020 1.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.04, - "last": 0.0, - "mark": 0.02, - "bidSize": 0, - "askSize": 240, - "bidAskSize": "0X240", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595266897870, - "netChange": 0.0, - "volatility": 227.809, - "delta": -0.009, - "gamma": 0.005, - "theta": -0.002, - "vega": 0.001, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.02, - "theoreticalOptionValue": 0.02, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.5, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.02, - "markPercentChange": 19900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "2.0": [ - { - "putCall": "PUT", - "symbol": "F_082820P2", - "description": "F Aug 28 2020 2 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.04, - "last": 0.0, - "mark": 0.02, - "bidSize": 0, - "askSize": 252, - "bidAskSize": "0X252", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267129307, - "netChange": 0.0, - "volatility": 185.502, - "delta": -0.011, - "gamma": 0.007, - "theta": -0.002, - "vega": 0.001, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.02, - "theoreticalOptionValue": 0.02, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.0, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.02, - "markPercentChange": 19900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "2.5": [ - { - "putCall": "PUT", - "symbol": "F_082820P2.5", - "description": "F Aug 28 2020 2.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.05, - "last": 0.0, - "mark": 0.03, - "bidSize": 0, - "askSize": 402, - "bidAskSize": "0X402", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595265703395, - "netChange": 0.0, - "volatility": 159.126, - "delta": -0.016, - "gamma": 0.012, - "theta": -0.002, - "vega": 0.001, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.03, - "theoreticalOptionValue": 0.025, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.5, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.02, - "markPercentChange": 24900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "3.0": [ - { - "putCall": "PUT", - "symbol": "F_082820P3", - "description": "F Aug 28 2020 3 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.01, - "ask": 0.06, - "last": 0.01, - "mark": 0.03, - "bidSize": 4, - "askSize": 414, - "bidAskSize": "4X414", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594322659498, - "quoteTimeInLong": 1595265856660, - "netChange": 0.01, - "volatility": 140.522, - "delta": -0.025, - "gamma": 0.019, - "theta": -0.002, - "vega": 0.001, - "rho": 0.0, - "openInterest": 10, - "timeValue": 0.01, - "theoreticalOptionValue": 0.035, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.0, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 1900.0, - "markChange": 0.03, - "markPercentChange": 6900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "3.5": [ - { - "putCall": "PUT", - "symbol": "F_082820P3.5", - "description": "F Aug 28 2020 3.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.09, - "last": 0.09, - "mark": 0.05, - "bidSize": 0, - "askSize": 1191, - "bidAskSize": "0X1191", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594656518070, - "quoteTimeInLong": 1595267193211, - "netChange": 0.09, - "volatility": 122.559, - "delta": -0.036, - "gamma": 0.029, - "theta": -0.003, - "vega": 0.002, - "rho": 0.0, - "openInterest": 6, - "timeValue": 0.09, - "theoreticalOptionValue": 0.045, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.5, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 2400.0, - "markChange": 0.04, - "markPercentChange": 1150.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "4.0": [ - { - "putCall": "PUT", - "symbol": "F_082820P4", - "description": "F Aug 28 2020 4 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.08, - "last": 0.05, - "mark": 0.04, - "bidSize": 0, - "askSize": 3152, - "bidAskSize": "0X3152", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.01, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594833371510, - "quoteTimeInLong": 1595267536951, - "netChange": 0.04, - "volatility": 98.164, - "delta": -0.04, - "gamma": 0.04, - "theta": -0.002, - "vega": 0.002, - "rho": 0.0, - "openInterest": 104, - "timeValue": 0.05, - "theoreticalOptionValue": 0.04, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.0, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 233.33, - "markChange": 0.03, - "markPercentChange": 166.67, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "4.5": [ - { - "putCall": "PUT", - "symbol": "F_082820P4.5", - "description": "F Aug 28 2020 4.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.03, - "ask": 0.06, - "last": 0.06, - "mark": 0.05, - "bidSize": 29, - "askSize": 239, - "bidAskSize": "29X239", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.04, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1595003484795, - "quoteTimeInLong": 1595267438035, - "netChange": 0.02, - "volatility": 81.177, - "delta": -0.053, - "gamma": 0.06, - "theta": -0.002, - "vega": 0.002, - "rho": 0.0, - "openInterest": 36, - "timeValue": 0.06, - "theoreticalOptionValue": 0.045, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.5, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 41.18, - "markChange": 0.0, - "markPercentChange": 5.88, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "5.0": [ - { - "putCall": "PUT", - "symbol": "F_082820P5", - "description": "F Aug 28 2020 5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.07, - "ask": 0.09, - "last": 0.1, - "mark": 0.08, - "bidSize": 26, - "askSize": 358, - "bidAskSize": "26X358", - "lastSize": 0, - "highPrice": 0.1, - "lowPrice": 0.08, - "openPrice": 0.0, - "closePrice": 0.07, - "totalVolume": 11, - "tradeDate": null, - "tradeTimeInLong": 1595259873788, - "quoteTimeInLong": 1595267553567, - "netChange": 0.03, - "volatility": 73.917, - "delta": -0.094, - "gamma": 0.102, - "theta": -0.003, - "vega": 0.004, - "rho": -0.001, - "openInterest": 60, - "timeValue": 0.1, - "theoreticalOptionValue": 0.08, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.0, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 42.86, - "markChange": 0.01, - "markPercentChange": 14.29, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "5.5": [ - { - "putCall": "PUT", - "symbol": "F_082820P5.5", - "description": "F Aug 28 2020 5.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.12, - "ask": 0.15, - "last": 0.14, - "mark": 0.14, - "bidSize": 90, - "askSize": 30, - "bidAskSize": "90X30", - "lastSize": 0, - "highPrice": 0.17, - "lowPrice": 0.14, - "openPrice": 0.0, - "closePrice": 0.16, - "totalVolume": 46, - "tradeDate": null, - "tradeTimeInLong": 1595265920194, - "quoteTimeInLong": 1595267577590, - "netChange": -0.02, - "volatility": 66.545, - "delta": -0.157, - "gamma": 0.163, - "theta": -0.004, - "vega": 0.005, - "rho": -0.001, - "openInterest": 531, - "timeValue": 0.14, - "theoreticalOptionValue": 0.135, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.5, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -12.5, - "markChange": -0.02, - "markPercentChange": -15.62, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "6.0": [ - { - "putCall": "PUT", - "symbol": "F_082820P6", - "description": "F Aug 28 2020 6 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.23, - "ask": 0.26, - "last": 0.26, - "mark": 0.25, - "bidSize": 18, - "askSize": 171, - "bidAskSize": "18X171", - "lastSize": 0, - "highPrice": 0.27, - "lowPrice": 0.24, - "openPrice": 0.0, - "closePrice": 0.26, - "totalVolume": 43, - "tradeDate": null, - "tradeTimeInLong": 1595266447620, - "quoteTimeInLong": 1595267594157, - "netChange": 0.0, - "volatility": 62.295, - "delta": -0.263, - "gamma": 0.236, - "theta": -0.006, - "vega": 0.007, - "rho": -0.002, - "openInterest": 263, - "timeValue": 0.26, - "theoreticalOptionValue": 0.245, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.0, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -1.89, - "markChange": -0.02, - "markPercentChange": -7.55, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "6.5": [ - { - "putCall": "PUT", - "symbol": "F_082820P6.5", - "description": "F Aug 28 2020 6.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.41, - "ask": 0.42, - "last": 0.43, - "mark": 0.42, - "bidSize": 21, - "askSize": 4, - "bidAskSize": "21X4", - "lastSize": 0, - "highPrice": 0.48, - "lowPrice": 0.4, - "openPrice": 0.0, - "closePrice": 0.45, - "totalVolume": 592, - "tradeDate": null, - "tradeTimeInLong": 1595266839996, - "quoteTimeInLong": 1595267576317, - "netChange": -0.02, - "volatility": 58.398, - "delta": -0.4, - "gamma": 0.298, - "theta": -0.006, - "vega": 0.009, - "rho": -0.003, - "openInterest": 13841, - "timeValue": 0.43, - "theoreticalOptionValue": 0.415, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.5, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -4.44, - "markChange": -0.03, - "markPercentChange": -7.78, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "7.0": [ - { - "putCall": "PUT", - "symbol": "F_082820P7", - "description": "F Aug 28 2020 7 Put (Weekly)", - "exchangeName": "OPR", - "bid": 0.67, - "ask": 0.71, - "last": 0.69, - "mark": 0.69, - "bidSize": 15, - "askSize": 52, - "bidAskSize": "15X52", - "lastSize": 0, - "highPrice": 0.69, - "lowPrice": 0.69, - "openPrice": 0.0, - "closePrice": 0.66, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595252043511, - "quoteTimeInLong": 1595267592548, - "netChange": 0.03, - "volatility": 58.081, - "delta": -0.553, - "gamma": 0.305, - "theta": -0.006, - "vega": 0.009, - "rho": -0.004, - "openInterest": 138, - "timeValue": 0.38, - "theoreticalOptionValue": 0.69, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.0, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 4.55, - "markChange": 0.03, - "markPercentChange": 4.55, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "7.5": [ - { - "putCall": "PUT", - "symbol": "F_082820P7.5", - "description": "F Aug 28 2020 7.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 1.0, - "ask": 1.04, - "last": 0.98, - "mark": 1.02, - "bidSize": 18, - "askSize": 5, - "bidAskSize": "18X5", - "lastSize": 0, - "highPrice": 0.98, - "lowPrice": 0.98, - "openPrice": 0.0, - "closePrice": 0.98, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595252696936, - "quoteTimeInLong": 1595267540354, - "netChange": 0.0, - "volatility": 56.012, - "delta": -0.696, - "gamma": 0.274, - "theta": -0.005, - "vega": 0.008, - "rho": -0.005, - "openInterest": 15, - "timeValue": 0.17, - "theoreticalOptionValue": 1.02, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.5, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -0.36, - "markChange": 0.04, - "markPercentChange": 3.71, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "8.0": [ - { - "putCall": "PUT", - "symbol": "F_082820P8", - "description": "F Aug 28 2020 8 Put (Weekly)", - "exchangeName": "OPR", - "bid": 1.39, - "ask": 1.48, - "last": 1.44, - "mark": 1.44, - "bidSize": 31, - "askSize": 31, - "bidAskSize": "31X31", - "lastSize": 0, - "highPrice": 1.44, - "lowPrice": 1.44, - "openPrice": 0.0, - "closePrice": 1.39, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595263381138, - "quoteTimeInLong": 1595267590089, - "netChange": 0.05, - "volatility": 58.015, - "delta": -0.79, - "gamma": 0.204, - "theta": -0.005, - "vega": 0.006, - "rho": -0.005, - "openInterest": 8, - "timeValue": 0.13, - "theoreticalOptionValue": 1.435, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.0, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 3.72, - "markChange": 0.05, - "markPercentChange": 3.36, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "8.5": [ - { - "putCall": "PUT", - "symbol": "F_082820P8.5", - "description": "F Aug 28 2020 8.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 1.84, - "ask": 1.94, - "last": 1.8, - "mark": 1.89, - "bidSize": 14, - "askSize": 73, - "bidAskSize": "14X73", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 1.83, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594927464368, - "quoteTimeInLong": 1595267544833, - "netChange": -0.03, - "volatility": 62.017, - "delta": -0.84, - "gamma": 0.136, - "theta": -0.004, - "vega": 0.005, - "rho": -0.005, - "openInterest": 1, - "timeValue": -0.01, - "theoreticalOptionValue": 1.89, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.5, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -1.82, - "markChange": 0.06, - "markPercentChange": 3.09, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "9.0": [ - { - "putCall": "PUT", - "symbol": "F_082820P9", - "description": "F Aug 28 2020 9 Put (Weekly)", - "exchangeName": "OPR", - "bid": 2.29, - "ask": 2.39, - "last": 0.0, - "mark": 2.34, - "bidSize": 15, - "askSize": 11, - "bidAskSize": "15X11", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 2.28, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267531412, - "netChange": 0.0, - "volatility": 61.88, - "delta": -0.879, - "gamma": 0.064, - "theta": -0.003, - "vega": 0.004, - "rho": -0.004, - "openInterest": 0, - "timeValue": 0.03, - "theoreticalOptionValue": 2.34, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.0, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.06, - "markPercentChange": 2.48, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "9.5": [ - { - "putCall": "PUT", - "symbol": "F_082820P9.5", - "description": "F Aug 28 2020 9.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 2.78, - "ask": 2.86, - "last": 0.0, - "mark": 2.82, - "bidSize": 14, - "askSize": 11, - "bidAskSize": "14X11", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 2.76, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267559357, - "netChange": 0.0, - "volatility": 67.543, - "delta": -0.881, - "gamma": 0.024, - "theta": -0.003, - "vega": 0.004, - "rho": -0.004, - "openInterest": 0, - "timeValue": 0.01, - "theoreticalOptionValue": 2.82, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.5, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.06, - "markPercentChange": 2.23, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "10.0": [ - { - "putCall": "PUT", - "symbol": "F_082820P10", - "description": "F Aug 28 2020 10 Put (Weekly)", - "exchangeName": "OPR", - "bid": 3.25, - "ask": 3.35, - "last": 0.0, - "mark": 3.3, - "bidSize": 67, - "askSize": 15, - "bidAskSize": "67X15", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 3.24, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267594482, - "netChange": 0.0, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.005, - "rho": 0.0, - "openInterest": 0, - "timeValue": -0.01, - "theoreticalOptionValue": 3.305, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.0, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.06, - "markPercentChange": 1.83, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "10.5": [ - { - "putCall": "PUT", - "symbol": "F_082820P10.5", - "description": "F Aug 28 2020 10.5 Put (Weekly)", - "exchangeName": "OPR", - "bid": 3.75, - "ask": 3.85, - "last": 0.0, - "mark": 3.8, - "bidSize": 85, - "askSize": 9, - "bidAskSize": "85X9", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 3.72, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267568615, - "netChange": 0.0, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.006, - "rho": 0.0, - "openInterest": 0, - "timeValue": -0.01, - "theoreticalOptionValue": 3.806, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.5, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.08, - "markPercentChange": 2.02, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "11.0": [ - { - "putCall": "PUT", - "symbol": "F_082820P11", - "description": "F Aug 28 2020 11 Put (Weekly)", - "exchangeName": "OPR", - "bid": 4.25, - "ask": 4.35, - "last": 0.0, - "mark": 4.3, - "bidSize": 67, - "askSize": 13, - "bidAskSize": "67X13", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 4.21, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267578621, - "netChange": 0.0, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.006, - "rho": 0.0, - "openInterest": 0, - "timeValue": -0.01, - "theoreticalOptionValue": 4.305, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 11.0, - "expirationDate": 1598644800000, - "daysToExpiration": 39, - "expirationType": "S", - "lastTradingDay": 1598659200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.09, - "markPercentChange": 2.03, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ] - }, - "2020-09-18:60": { - "0.5": [ - { - "putCall": "PUT", - "symbol": "F_091820P.5", - "description": "F Sep 18 2020 .5 Put", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.01, - "last": 0.01, - "mark": 0.01, - "bidSize": 0, - "askSize": 343, - "bidAskSize": "0X343", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594827563055, - "quoteTimeInLong": 1595267461913, - "netChange": 0.01, - "volatility": 266.11, - "delta": -0.002, - "gamma": 0.001, - "theta": 0.0, - "vega": 0.0, - "rho": 0.0, - "openInterest": 841, - "timeValue": 0.01, - "theoreticalOptionValue": 0.005, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 0.5, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 9900.0, - "markChange": 0.0, - "markPercentChange": 4900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "1.0": [ - { - "putCall": "PUT", - "symbol": "F_091820P1", - "description": "F Sep 18 2020 1 Put", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.01, - "last": 0.01, - "mark": 0.01, - "bidSize": 0, - "askSize": 1, - "bidAskSize": "0X1", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1593612485980, - "quoteTimeInLong": 1595252030784, - "netChange": 0.01, - "volatility": 192.816, - "delta": -0.002, - "gamma": 0.001, - "theta": 0.0, - "vega": 0.0, - "rho": 0.0, - "openInterest": 56778, - "timeValue": 0.01, - "theoreticalOptionValue": 0.005, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 809.09, - "markChange": 0.0, - "markPercentChange": 354.55, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "1.5": [ - { - "putCall": "PUT", - "symbol": "F_091820P1.5", - "description": "F Sep 18 2020 1.5 Put", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.02, - "last": 0.02, - "mark": 0.01, - "bidSize": 0, - "askSize": 11, - "bidAskSize": "0X11", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.01, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1592839791934, - "quoteTimeInLong": 1595267440046, - "netChange": 0.01, - "volatility": 166.283, - "delta": -0.006, - "gamma": 0.003, - "theta": -0.001, - "vega": 0.0, - "rho": 0.0, - "openInterest": 193, - "timeValue": 0.02, - "theoreticalOptionValue": 0.01, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.5, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 129.89, - "markChange": 0.0, - "markPercentChange": 14.94, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "2.0": [ - { - "putCall": "PUT", - "symbol": "F_091820P2", - "description": "F Sep 18 2020 2 Put", - "exchangeName": "OPR", - "bid": 0.01, - "ask": 0.03, - "last": 0.02, - "mark": 0.02, - "bidSize": 15, - "askSize": 483, - "bidAskSize": "15X483", - "lastSize": 0, - "highPrice": 0.02, - "lowPrice": 0.02, - "openPrice": 0.0, - "closePrice": 0.02, - "totalVolume": 2, - "tradeDate": null, - "tradeTimeInLong": 1595253698245, - "quoteTimeInLong": 1595267304007, - "netChange": 0.0, - "volatility": 150.222, - "delta": -0.011, - "gamma": 0.007, - "theta": -0.001, - "vega": 0.001, - "rho": 0.0, - "openInterest": 6136, - "timeValue": 0.02, - "theoreticalOptionValue": 0.02, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.0, - "markPercentChange": 0.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "2.5": [ - { - "putCall": "PUT", - "symbol": "F_091820P2.5", - "description": "F Sep 18 2020 2.5 Put", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.03, - "last": 0.04, - "mark": 0.02, - "bidSize": 0, - "askSize": 58, - "bidAskSize": "0X58", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.03, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594992606996, - "quoteTimeInLong": 1595267438192, - "netChange": 0.01, - "volatility": 118.528, - "delta": -0.011, - "gamma": 0.009, - "theta": -0.001, - "vega": 0.001, - "rho": 0.0, - "openInterest": 1972, - "timeValue": 0.04, - "theoreticalOptionValue": 0.015, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.5, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 27.8, - "markChange": -0.02, - "markPercentChange": -52.08, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "3.0": [ - { - "putCall": "PUT", - "symbol": "F_091820P3", - "description": "F Sep 18 2020 3 Put", - "exchangeName": "OPR", - "bid": 0.01, - "ask": 0.03, - "last": 0.03, - "mark": 0.02, - "bidSize": 42, - "askSize": 31, - "bidAskSize": "42X31", - "lastSize": 0, - "highPrice": 0.04, - "lowPrice": 0.03, - "openPrice": 0.0, - "closePrice": 0.04, - "totalVolume": 13, - "tradeDate": null, - "tradeTimeInLong": 1595261919987, - "quoteTimeInLong": 1595267476190, - "netChange": -0.01, - "volatility": 102.912, - "delta": -0.017, - "gamma": 0.015, - "theta": -0.001, - "vega": 0.001, - "rho": 0.0, - "openInterest": 7353, - "timeValue": 0.03, - "theoreticalOptionValue": 0.02, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -29.74, - "markChange": -0.02, - "markPercentChange": -53.16, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "3.5": [ - { - "putCall": "PUT", - "symbol": "F_091820P3.5", - "description": "F Sep 18 2020 3.5 Put", - "exchangeName": "OPR", - "bid": 0.02, - "ask": 0.03, - "last": 0.03, - "mark": 0.03, - "bidSize": 52, - "askSize": 29, - "bidAskSize": "52X29", - "lastSize": 0, - "highPrice": 0.03, - "lowPrice": 0.03, - "openPrice": 0.0, - "closePrice": 0.05, - "totalVolume": 22, - "tradeDate": null, - "tradeTimeInLong": 1595266195695, - "quoteTimeInLong": 1595267359368, - "netChange": -0.02, - "volatility": 88.456, - "delta": -0.024, - "gamma": 0.023, - "theta": -0.001, - "vega": 0.002, - "rho": 0.0, - "openInterest": 1966, - "timeValue": 0.03, - "theoreticalOptionValue": 0.025, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.5, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -44.44, - "markChange": -0.03, - "markPercentChange": -53.7, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "4.0": [ - { - "putCall": "PUT", - "symbol": "F_091820P4", - "description": "F Sep 18 2020 4 Put", - "exchangeName": "OPR", - "bid": 0.05, - "ask": 0.06, - "last": 0.06, - "mark": 0.06, - "bidSize": 1, - "askSize": 349, - "bidAskSize": "1X349", - "lastSize": 0, - "highPrice": 0.07, - "lowPrice": 0.06, - "openPrice": 0.0, - "closePrice": 0.07, - "totalVolume": 1181, - "tradeDate": null, - "tradeTimeInLong": 1595267506018, - "quoteTimeInLong": 1595267506235, - "netChange": -0.01, - "volatility": 85.313, - "delta": -0.049, - "gamma": 0.044, - "theta": -0.002, - "vega": 0.003, - "rho": -0.001, - "openInterest": 27945, - "timeValue": 0.06, - "theoreticalOptionValue": 0.055, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -8.12, - "markChange": -0.01, - "markPercentChange": -15.77, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "4.5": [ - { - "putCall": "PUT", - "symbol": "F_091820P4.5", - "description": "F Sep 18 2020 4.5 Put", - "exchangeName": "OPR", - "bid": 0.06, - "ask": 0.08, - "last": 0.09, - "mark": 0.07, - "bidSize": 403, - "askSize": 189, - "bidAskSize": "403X189", - "lastSize": 0, - "highPrice": 0.1, - "lowPrice": 0.09, - "openPrice": 0.0, - "closePrice": 0.09, - "totalVolume": 46, - "tradeDate": null, - "tradeTimeInLong": 1595262360038, - "quoteTimeInLong": 1595267558944, - "netChange": 0.0, - "volatility": 73.263, - "delta": -0.07, - "gamma": 0.067, - "theta": -0.002, - "vega": 0.004, - "rho": -0.001, - "openInterest": 2508, - "timeValue": 0.09, - "theoreticalOptionValue": 0.07, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.5, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 5.88, - "markChange": -0.02, - "markPercentChange": -17.65, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "5.0": [ - { - "putCall": "PUT", - "symbol": "F_091820P5", - "description": "F Sep 18 2020 5 Put", - "exchangeName": "OPR", - "bid": 0.12, - "ask": 0.13, - "last": 0.13, - "mark": 0.13, - "bidSize": 1, - "askSize": 240, - "bidAskSize": "1X240", - "lastSize": 0, - "highPrice": 0.15, - "lowPrice": 0.13, - "openPrice": 0.0, - "closePrice": 0.14, - "totalVolume": 790, - "tradeDate": null, - "tradeTimeInLong": 1595266552157, - "quoteTimeInLong": 1595267576723, - "netChange": -0.01, - "volatility": 68.802, - "delta": -0.119, - "gamma": 0.106, - "theta": -0.003, - "vega": 0.005, - "rho": -0.002, - "openInterest": 119754, - "timeValue": 0.13, - "theoreticalOptionValue": 0.125, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -10.34, - "markChange": -0.02, - "markPercentChange": -13.79, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "5.5": [ - { - "putCall": "PUT", - "symbol": "F_091820P5.5", - "description": "F Sep 18 2020 5.5 Put", - "exchangeName": "OPR", - "bid": 0.18, - "ask": 0.2, - "last": 0.21, - "mark": 0.19, - "bidSize": 460, - "askSize": 260, - "bidAskSize": "460X260", - "lastSize": 0, - "highPrice": 0.23, - "lowPrice": 0.21, - "openPrice": 0.0, - "closePrice": 0.22, - "totalVolume": 27, - "tradeDate": null, - "tradeTimeInLong": 1595266529086, - "quoteTimeInLong": 1595267598190, - "netChange": -0.01, - "volatility": 61.775, - "delta": -0.183, - "gamma": 0.157, - "theta": -0.004, - "vega": 0.007, - "rho": -0.002, - "openInterest": 14260, - "timeValue": 0.21, - "theoreticalOptionValue": 0.19, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.5, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -4.55, - "markChange": -0.03, - "markPercentChange": -13.64, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "6.0": [ - { - "putCall": "PUT", - "symbol": "F_091820P6", - "description": "F Sep 18 2020 6 Put", - "exchangeName": "OPR", - "bid": 0.3, - "ask": 0.31, - "last": 0.31, - "mark": 0.31, - "bidSize": 587, - "askSize": 20, - "bidAskSize": "587X20", - "lastSize": 0, - "highPrice": 0.36, - "lowPrice": 0.31, - "openPrice": 0.0, - "closePrice": 0.33, - "totalVolume": 1441, - "tradeDate": null, - "tradeTimeInLong": 1595267309469, - "quoteTimeInLong": 1595267570043, - "netChange": -0.02, - "volatility": 57.081, - "delta": -0.278, - "gamma": 0.215, - "theta": -0.004, - "vega": 0.009, - "rho": -0.004, - "openInterest": 24375, - "timeValue": 0.31, - "theoreticalOptionValue": 0.305, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -6.06, - "markChange": -0.03, - "markPercentChange": -7.58, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "7.0": [ - { - "putCall": "PUT", - "symbol": "F_091820P7", - "description": "F Sep 18 2020 7 Put", - "exchangeName": "OPR", - "bid": 0.73, - "ask": 0.75, - "last": 0.74, - "mark": 0.74, - "bidSize": 911, - "askSize": 2, - "bidAskSize": "911X2", - "lastSize": 0, - "highPrice": 0.82, - "lowPrice": 0.73, - "openPrice": 0.0, - "closePrice": 0.74, - "totalVolume": 207, - "tradeDate": null, - "tradeTimeInLong": 1595267223819, - "quoteTimeInLong": 1595267576317, - "netChange": 0.0, - "volatility": 51.673, - "delta": -0.541, - "gamma": 0.279, - "theta": -0.005, - "vega": 0.011, - "rho": -0.007, - "openInterest": 12162, - "timeValue": 0.43, - "theoreticalOptionValue": 0.74, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -0.34, - "markChange": 0.0, - "markPercentChange": -0.34, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "8.0": [ - { - "putCall": "PUT", - "symbol": "F_091820P8", - "description": "F Sep 18 2020 8 Put", - "exchangeName": "OPR", - "bid": 1.47, - "ask": 1.5, - "last": 1.47, - "mark": 1.49, - "bidSize": 11, - "askSize": 23, - "bidAskSize": "11X23", - "lastSize": 0, - "highPrice": 1.57, - "lowPrice": 1.43, - "openPrice": 0.0, - "closePrice": 1.44, - "totalVolume": 16, - "tradeDate": null, - "tradeTimeInLong": 1595266699037, - "quoteTimeInLong": 1595267559133, - "netChange": 0.03, - "volatility": 53.169, - "delta": -0.755, - "gamma": 0.2, - "theta": -0.004, - "vega": 0.008, - "rho": -0.008, - "openInterest": 24775, - "timeValue": 0.16, - "theoreticalOptionValue": 1.485, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 1.91, - "markChange": 0.04, - "markPercentChange": 2.95, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "9.0": [ - { - "putCall": "PUT", - "symbol": "F_091820P9", - "description": "F Sep 18 2020 9 Put", - "exchangeName": "OPR", - "bid": 2.36, - "ask": 2.4, - "last": 2.38, - "mark": 2.38, - "bidSize": 247, - "askSize": 11, - "bidAskSize": "247X11", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 2.31, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594993219226, - "quoteTimeInLong": 1595267558452, - "netChange": 0.07, - "volatility": 57.544, - "delta": -0.849, - "gamma": 0.095, - "theta": -0.003, - "vega": 0.006, - "rho": -0.008, - "openInterest": 3207, - "timeValue": 0.07, - "theoreticalOptionValue": 2.38, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 3.15, - "markChange": 0.07, - "markPercentChange": 3.15, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "10.0": [ - { - "putCall": "PUT", - "symbol": "F_091820P10", - "description": "F Sep 18 2020 10 Put", - "exchangeName": "OPR", - "bid": 3.3, - "ask": 3.4, - "last": 3.9, - "mark": 3.35, - "bidSize": 415, - "askSize": 414, - "bidAskSize": "415X414", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 3.26, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594151398601, - "quoteTimeInLong": 1595267561904, - "netChange": 0.64, - "volatility": 69.543, - "delta": -0.853, - "gamma": 0.04, - "theta": -0.003, - "vega": 0.005, - "rho": -0.007, - "openInterest": 3246, - "timeValue": 0.59, - "theoreticalOptionValue": 3.35, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 19.73, - "markChange": 0.09, - "markPercentChange": 2.84, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "11.0": [ - { - "putCall": "PUT", - "symbol": "F_091820P11", - "description": "F Sep 18 2020 11 Put", - "exchangeName": "OPR", - "bid": 4.3, - "ask": 4.35, - "last": 4.25, - "mark": 4.32, - "bidSize": 4, - "askSize": 20, - "bidAskSize": "4X20", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 4.23, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594909807508, - "quoteTimeInLong": 1595267559447, - "netChange": 0.02, - "volatility": 82.557, - "delta": -0.838, - "gamma": 0.012, - "theta": -0.004, - "vega": 0.005, - "rho": -0.006, - "openInterest": 184, - "timeValue": -0.06, - "theoreticalOptionValue": 4.325, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 11.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.41, - "markChange": 0.09, - "markPercentChange": 2.18, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "12.0": [ - { - "putCall": "PUT", - "symbol": "F_091820P12", - "description": "F Sep 18 2020 12 Put", - "exchangeName": "OPR", - "bid": 5.25, - "ask": 5.35, - "last": 5.8, - "mark": 5.3, - "bidSize": 102, - "askSize": 35, - "bidAskSize": "102X35", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 5.21, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1592228374050, - "quoteTimeInLong": 1595267595368, - "netChange": 0.59, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.01, - "rho": 0.0, - "openInterest": 104, - "timeValue": 0.49, - "theoreticalOptionValue": 5.305, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 12.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 11.25, - "markChange": 0.09, - "markPercentChange": 1.66, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "13.0": [ - { - "putCall": "PUT", - "symbol": "F_091820P13", - "description": "F Sep 18 2020 13 Put", - "exchangeName": "OPR", - "bid": 6.25, - "ask": 6.35, - "last": 6.87, - "mark": 6.3, - "bidSize": 108, - "askSize": 32, - "bidAskSize": "108X32", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 6.21, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594733617904, - "quoteTimeInLong": 1595267578621, - "netChange": 0.66, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.011, - "rho": 0.0, - "openInterest": 5, - "timeValue": 0.56, - "theoreticalOptionValue": 6.305, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 13.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 10.72, - "markChange": 0.09, - "markPercentChange": 1.53, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "14.0": [ - { - "putCall": "PUT", - "symbol": "F_091820P14", - "description": "F Sep 18 2020 14 Put", - "exchangeName": "OPR", - "bid": 7.25, - "ask": 7.35, - "last": 7.15, - "mark": 7.3, - "bidSize": 145, - "askSize": 33, - "bidAskSize": "145X33", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 7.2, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1591801143335, - "quoteTimeInLong": 1595267578122, - "netChange": -0.05, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.011, - "rho": 0.0, - "openInterest": 3, - "timeValue": -0.16, - "theoreticalOptionValue": 7.305, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 14.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -0.72, - "markChange": 0.1, - "markPercentChange": 1.37, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "15.0": [ - { - "putCall": "PUT", - "symbol": "F_091820P15", - "description": "F Sep 18 2020 15 Put", - "exchangeName": "OPR", - "bid": 8.25, - "ask": 8.35, - "last": 8.9, - "mark": 8.3, - "bidSize": 55, - "askSize": 16, - "bidAskSize": "55X16", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 8.2, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1590586206056, - "quoteTimeInLong": 1595267532242, - "netChange": 0.7, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.012, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.59, - "theoreticalOptionValue": 8.305, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 15.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 8.53, - "markChange": 0.1, - "markPercentChange": 1.22, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "16.0": [ - { - "putCall": "PUT", - "symbol": "F_091820P16", - "description": "F Sep 18 2020 16 Put", - "exchangeName": "OPR", - "bid": 9.25, - "ask": 9.35, - "last": 11.65, - "mark": 9.3, - "bidSize": 75, - "askSize": 26, - "bidAskSize": "75X26", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 9.2, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1584561556592, - "quoteTimeInLong": 1595267579503, - "netChange": 2.45, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.013, - "rho": 0.0, - "openInterest": 0, - "timeValue": 2.34, - "theoreticalOptionValue": 9.305, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 16.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 26.63, - "markChange": 0.1, - "markPercentChange": 1.09, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "17.0": [ - { - "putCall": "PUT", - "symbol": "F_091820P17", - "description": "F Sep 18 2020 17 Put", - "exchangeName": "OPR", - "bid": 10.25, - "ask": 10.35, - "last": 12.15, - "mark": 10.3, - "bidSize": 84, - "askSize": 21, - "bidAskSize": "84X21", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 10.2, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1584471699040, - "quoteTimeInLong": 1595267581685, - "netChange": 1.95, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.014, - "rho": 0.0, - "openInterest": 0, - "timeValue": 1.84, - "theoreticalOptionValue": 10.305, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 17.0, - "expirationDate": 1600459200000, - "daysToExpiration": 60, - "expirationType": "R", - "lastTradingDay": 1600473600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 19.12, - "markChange": 0.1, - "markPercentChange": 0.98, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ] - }, - "2020-10-16:88": { - "1.0": [ - { - "putCall": "PUT", - "symbol": "F_101620P1", - "description": "F Oct 16 2020 1 Put", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.03, - "last": 0.0, - "mark": 0.02, - "bidSize": 0, - "askSize": 80, - "bidAskSize": "0X80", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267564171, - "netChange": 0.0, - "volatility": 185.44, - "delta": -0.006, - "gamma": 0.003, - "theta": -0.001, - "vega": 0.001, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.01, - "theoreticalOptionValue": 0.015, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.0, - "expirationDate": 1602878400000, - "daysToExpiration": 88, - "expirationType": "R", - "lastTradingDay": 1602892800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.01, - "markPercentChange": 14900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "2.0": [ - { - "putCall": "PUT", - "symbol": "F_101620P2", - "description": "F Oct 16 2020 2 Put", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.04, - "last": 0.0, - "mark": 0.02, - "bidSize": 0, - "askSize": 74, - "bidAskSize": "0X74", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.0, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267538036, - "netChange": 0.0, - "volatility": 124.374, - "delta": -0.011, - "gamma": 0.007, - "theta": -0.001, - "vega": 0.001, - "rho": 0.0, - "openInterest": 0, - "timeValue": 0.02, - "theoreticalOptionValue": 0.02, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.0, - "expirationDate": 1602878400000, - "daysToExpiration": 88, - "expirationType": "R", - "lastTradingDay": 1602892800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.02, - "markPercentChange": 3900.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "3.0": [ - { - "putCall": "PUT", - "symbol": "F_101620P3", - "description": "F Oct 16 2020 3 Put", - "exchangeName": "OPR", - "bid": 0.04, - "ask": 0.05, - "last": 0.0, - "mark": 0.05, - "bidSize": 7, - "askSize": 212, - "bidAskSize": "7X212", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.01, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267201236, - "netChange": 0.0, - "volatility": 99.031, - "delta": -0.03, - "gamma": 0.021, - "theta": -0.001, - "vega": 0.002, - "rho": -0.001, - "openInterest": 0, - "timeValue": 0.05, - "theoreticalOptionValue": 0.045, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.0, - "expirationDate": 1602878400000, - "daysToExpiration": 88, - "expirationType": "R", - "lastTradingDay": 1602892800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.03, - "markPercentChange": 226.09, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "4.0": [ - { - "putCall": "PUT", - "symbol": "F_101620P4", - "description": "F Oct 16 2020 4 Put", - "exchangeName": "OPR", - "bid": 0.07, - "ask": 0.08, - "last": 0.08, - "mark": 0.08, - "bidSize": 91, - "askSize": 13, - "bidAskSize": "91X13", - "lastSize": 0, - "highPrice": 0.09, - "lowPrice": 0.08, - "openPrice": 0.0, - "closePrice": 0.09, - "totalVolume": 4, - "tradeDate": null, - "tradeTimeInLong": 1595261416874, - "quoteTimeInLong": 1595267597373, - "netChange": -0.01, - "volatility": 76.13, - "delta": -0.059, - "gamma": 0.047, - "theta": -0.002, - "vega": 0.004, - "rho": -0.001, - "openInterest": 0, - "timeValue": 0.08, - "theoreticalOptionValue": 0.075, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.0, - "expirationDate": 1602878400000, - "daysToExpiration": 88, - "expirationType": "R", - "lastTradingDay": 1602892800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -11.11, - "markChange": -0.02, - "markPercentChange": -16.67, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "5.0": [ - { - "putCall": "PUT", - "symbol": "F_101620P5", - "description": "F Oct 16 2020 5 Put", - "exchangeName": "OPR", - "bid": 0.17, - "ask": 0.18, - "last": 0.18, - "mark": 0.18, - "bidSize": 199, - "askSize": 15, - "bidAskSize": "199X15", - "lastSize": 0, - "highPrice": 0.2, - "lowPrice": 0.18, - "openPrice": 0.0, - "closePrice": 0.2, - "totalVolume": 29, - "tradeDate": null, - "tradeTimeInLong": 1595267039976, - "quoteTimeInLong": 1595267581067, - "netChange": -0.03, - "volatility": 64.043, - "delta": -0.14, - "gamma": 0.105, - "theta": -0.003, - "vega": 0.007, - "rho": -0.003, - "openInterest": 0, - "timeValue": 0.18, - "theoreticalOptionValue": 0.175, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.0, - "expirationDate": 1602878400000, - "daysToExpiration": 88, - "expirationType": "R", - "lastTradingDay": 1602892800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -12.2, - "markChange": -0.03, - "markPercentChange": -14.63, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "6.0": [ - { - "putCall": "PUT", - "symbol": "F_101620P6", - "description": "F Oct 16 2020 6 Put", - "exchangeName": "OPR", - "bid": 0.41, - "ask": 0.42, - "last": 0.41, - "mark": 0.42, - "bidSize": 5, - "askSize": 213, - "bidAskSize": "5X213", - "lastSize": 0, - "highPrice": 0.44, - "lowPrice": 0.41, - "openPrice": 0.0, - "closePrice": 0.44, - "totalVolume": 28, - "tradeDate": null, - "tradeTimeInLong": 1595266901617, - "quoteTimeInLong": 1595267598190, - "netChange": -0.03, - "volatility": 57.017, - "delta": -0.298, - "gamma": 0.184, - "theta": -0.004, - "vega": 0.011, - "rho": -0.006, - "openInterest": 10, - "timeValue": 0.41, - "theoreticalOptionValue": 0.415, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.0, - "expirationDate": 1602878400000, - "daysToExpiration": 88, - "expirationType": "R", - "lastTradingDay": 1602892800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -6.82, - "markChange": -0.02, - "markPercentChange": -5.68, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "7.0": [ - { - "putCall": "PUT", - "symbol": "F_101620P7", - "description": "F Oct 16 2020 7 Put", - "exchangeName": "OPR", - "bid": 0.85, - "ask": 0.88, - "last": 0.86, - "mark": 0.87, - "bidSize": 228, - "askSize": 7, - "bidAskSize": "228X7", - "lastSize": 0, - "highPrice": 0.95, - "lowPrice": 0.86, - "openPrice": 0.0, - "closePrice": 0.87, - "totalVolume": 5, - "tradeDate": null, - "tradeTimeInLong": 1595266850130, - "quoteTimeInLong": 1595267597677, - "netChange": -0.01, - "volatility": 52.325, - "delta": -0.516, - "gamma": 0.228, - "theta": -0.004, - "vega": 0.013, - "rho": -0.01, - "openInterest": 0, - "timeValue": 0.55, - "theoreticalOptionValue": 0.865, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.0, - "expirationDate": 1602878400000, - "daysToExpiration": 88, - "expirationType": "R", - "lastTradingDay": 1602892800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -0.66, - "markChange": 0.0, - "markPercentChange": -0.08, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "8.0": [ - { - "putCall": "PUT", - "symbol": "F_101620P8", - "description": "F Oct 16 2020 8 Put", - "exchangeName": "OPR", - "bid": 1.55, - "ask": 1.59, - "last": 1.62, - "mark": 1.57, - "bidSize": 70, - "askSize": 11, - "bidAskSize": "70X11", - "lastSize": 0, - "highPrice": 1.62, - "lowPrice": 1.57, - "openPrice": 0.0, - "closePrice": 1.52, - "totalVolume": 3, - "tradeDate": null, - "tradeTimeInLong": 1595262440759, - "quoteTimeInLong": 1595267558411, - "netChange": 0.1, - "volatility": 51.963, - "delta": -0.708, - "gamma": 0.188, - "theta": -0.003, - "vega": 0.011, - "rho": -0.012, - "openInterest": 20, - "timeValue": 0.31, - "theoreticalOptionValue": 1.57, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.0, - "expirationDate": 1602878400000, - "daysToExpiration": 88, - "expirationType": "R", - "lastTradingDay": 1602892800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 6.9, - "markChange": 0.05, - "markPercentChange": 3.6, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "9.0": [ - { - "putCall": "PUT", - "symbol": "F_101620P9", - "description": "F Oct 16 2020 9 Put", - "exchangeName": "OPR", - "bid": 2.41, - "ask": 2.44, - "last": 2.45, - "mark": 2.42, - "bidSize": 1, - "askSize": 1, - "bidAskSize": "1X1", - "lastSize": 0, - "highPrice": 2.45, - "lowPrice": 2.45, - "openPrice": 0.0, - "closePrice": 2.37, - "totalVolume": 3, - "tradeDate": null, - "tradeTimeInLong": 1595252964076, - "quoteTimeInLong": 1595267535036, - "netChange": 0.08, - "volatility": 53.542, - "delta": -0.819, - "gamma": 0.11, - "theta": -0.002, - "vega": 0.008, - "rho": -0.012, - "openInterest": 0, - "timeValue": 0.14, - "theoreticalOptionValue": 2.425, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.0, - "expirationDate": 1602878400000, - "daysToExpiration": 88, - "expirationType": "R", - "lastTradingDay": 1602892800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 3.36, - "markChange": 0.05, - "markPercentChange": 2.3, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "10.0": [ - { - "putCall": "PUT", - "symbol": "F_101620P10", - "description": "F Oct 16 2020 10 Put", - "exchangeName": "OPR", - "bid": 3.3, - "ask": 3.4, - "last": 0.0, - "mark": 3.35, - "bidSize": 61, - "askSize": 37, - "bidAskSize": "61X37", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 3.28, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267569776, - "netChange": 0.0, - "volatility": 57.423, - "delta": -0.854, - "gamma": 0.039, - "theta": -0.002, - "vega": 0.006, - "rho": -0.01, - "openInterest": 0, - "timeValue": 0.04, - "theoreticalOptionValue": 3.35, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.0, - "expirationDate": 1602878400000, - "daysToExpiration": 88, - "expirationType": "R", - "lastTradingDay": 1602892800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.07, - "markPercentChange": 2.27, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "11.0": [ - { - "putCall": "PUT", - "symbol": "F_101620P11", - "description": "F Oct 16 2020 11 Put", - "exchangeName": "OPR", - "bid": 4.3, - "ask": 4.35, - "last": 0.0, - "mark": 4.32, - "bidSize": 14, - "askSize": 4, - "bidAskSize": "14X4", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 4.25, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267597573, - "netChange": 0.0, - "volatility": 68.39, - "delta": -0.838, - "gamma": 0.013, - "theta": -0.002, - "vega": 0.007, - "rho": -0.009, - "openInterest": 0, - "timeValue": 0.02, - "theoreticalOptionValue": 4.325, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 11.0, - "expirationDate": 1602878400000, - "daysToExpiration": 88, - "expirationType": "R", - "lastTradingDay": 1602892800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.07, - "markPercentChange": 1.75, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "12.0": [ - { - "putCall": "PUT", - "symbol": "F_101620P12", - "description": "F Oct 16 2020 12 Put", - "exchangeName": "OPR", - "bid": 5.25, - "ask": 5.35, - "last": 0.0, - "mark": 5.3, - "bidSize": 82, - "askSize": 21, - "bidAskSize": "82X21", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 5.25, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267559961, - "netChange": 0.0, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.014, - "rho": 0.0, - "openInterest": 0, - "timeValue": -0.01, - "theoreticalOptionValue": 5.305, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 12.0, - "expirationDate": 1602878400000, - "daysToExpiration": 88, - "expirationType": "R", - "lastTradingDay": 1602892800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.05, - "markPercentChange": 1.04, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "13.0": [ - { - "putCall": "PUT", - "symbol": "F_101620P13", - "description": "F Oct 16 2020 13 Put", - "exchangeName": "OPR", - "bid": 6.3, - "ask": 6.35, - "last": 6.35, - "mark": 6.32, - "bidSize": 1, - "askSize": 21, - "bidAskSize": "1X21", - "lastSize": 0, - "highPrice": 6.35, - "lowPrice": 6.35, - "openPrice": 0.0, - "closePrice": 6.24, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595256856153, - "quoteTimeInLong": 1595267543079, - "netChange": 0.11, - "volatility": 98.189, - "delta": -0.777, - "gamma": 0.005, - "theta": -0.004, - "vega": 0.008, - "rho": -0.01, - "openInterest": 0, - "timeValue": 0.04, - "theoreticalOptionValue": 6.325, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 13.0, - "expirationDate": 1602878400000, - "daysToExpiration": 88, - "expirationType": "R", - "lastTradingDay": 1602892800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 1.76, - "markChange": 0.08, - "markPercentChange": 1.36, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ] - }, - "2020-12-18:151": { - "1.0": [ - { - "putCall": "PUT", - "symbol": "F_121820P1", - "description": "F Dec 18 2020 1 Put", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.03, - "last": 0.01, - "mark": 0.02, - "bidSize": 0, - "askSize": 127, - "bidAskSize": "0X127", - "lastSize": 0, - "highPrice": 0.01, - "lowPrice": 0.01, - "openPrice": 0.0, - "closePrice": 0.02, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595260362640, - "quoteTimeInLong": 1595267582793, - "netChange": -0.01, - "volatility": 141.872, - "delta": -0.006, - "gamma": 0.003, - "theta": 0.0, - "vega": 0.001, - "rho": 0.0, - "openInterest": 291, - "timeValue": 0.01, - "theoreticalOptionValue": 0.015, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.0, - "expirationDate": 1608325200000, - "daysToExpiration": 151, - "expirationType": "R", - "lastTradingDay": 1608339600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -56.71, - "markChange": -0.01, - "markPercentChange": -35.06, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "2.0": [ - { - "putCall": "PUT", - "symbol": "F_121820P2", - "description": "F Dec 18 2020 2 Put", - "exchangeName": "OPR", - "bid": 0.01, - "ask": 0.08, - "last": 0.05, - "mark": 0.05, - "bidSize": 10, - "askSize": 2569, - "bidAskSize": "10X2569", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.04, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594995484007, - "quoteTimeInLong": 1595265856147, - "netChange": 0.01, - "volatility": 110.036, - "delta": -0.02, - "gamma": 0.01, - "theta": -0.001, - "vega": 0.002, - "rho": -0.001, - "openInterest": 280, - "timeValue": 0.05, - "theoreticalOptionValue": 0.045, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.0, - "expirationDate": 1608325200000, - "daysToExpiration": 151, - "expirationType": "R", - "lastTradingDay": 1608339600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 13.64, - "markChange": 0.0, - "markPercentChange": 2.27, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "3.0": [ - { - "putCall": "PUT", - "symbol": "F_121820P3", - "description": "F Dec 18 2020 3 Put", - "exchangeName": "OPR", - "bid": 0.05, - "ask": 0.06, - "last": 0.06, - "mark": 0.06, - "bidSize": 441, - "askSize": 92, - "bidAskSize": "441X92", - "lastSize": 0, - "highPrice": 0.06, - "lowPrice": 0.05, - "openPrice": 0.0, - "closePrice": 0.06, - "totalVolume": 23, - "tradeDate": null, - "tradeTimeInLong": 1595263027867, - "quoteTimeInLong": 1595267536422, - "netChange": 0.0, - "volatility": 79.053, - "delta": -0.034, - "gamma": 0.022, - "theta": -0.001, - "vega": 0.003, - "rho": -0.001, - "openInterest": 1157, - "timeValue": 0.06, - "theoreticalOptionValue": 0.055, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.0, - "expirationDate": 1608325200000, - "daysToExpiration": 151, - "expirationType": "R", - "lastTradingDay": 1608339600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -7.69, - "markChange": -0.01, - "markPercentChange": -15.38, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "4.0": [ - { - "putCall": "PUT", - "symbol": "F_121820P4", - "description": "F Dec 18 2020 4 Put", - "exchangeName": "OPR", - "bid": 0.13, - "ask": 0.14, - "last": 0.14, - "mark": 0.14, - "bidSize": 133, - "askSize": 222, - "bidAskSize": "133X222", - "lastSize": 0, - "highPrice": 0.15, - "lowPrice": 0.14, - "openPrice": 0.0, - "closePrice": 0.15, - "totalVolume": 17, - "tradeDate": null, - "tradeTimeInLong": 1595264302263, - "quoteTimeInLong": 1595267582019, - "netChange": -0.01, - "volatility": 68.424, - "delta": -0.083, - "gamma": 0.052, - "theta": -0.001, - "vega": 0.007, - "rho": -0.003, - "openInterest": 5659, - "timeValue": 0.14, - "theoreticalOptionValue": 0.135, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.0, - "expirationDate": 1608325200000, - "daysToExpiration": 151, - "expirationType": "R", - "lastTradingDay": 1608339600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -6.67, - "markChange": -0.02, - "markPercentChange": -10.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "5.0": [ - { - "putCall": "PUT", - "symbol": "F_121820P5", - "description": "F Dec 18 2020 5 Put", - "exchangeName": "OPR", - "bid": 0.28, - "ask": 0.3, - "last": 0.29, - "mark": 0.29, - "bidSize": 464, - "askSize": 165, - "bidAskSize": "464X165", - "lastSize": 0, - "highPrice": 0.32, - "lowPrice": 0.29, - "openPrice": 0.0, - "closePrice": 0.31, - "totalVolume": 24, - "tradeDate": null, - "tradeTimeInLong": 1595264125538, - "quoteTimeInLong": 1595267554211, - "netChange": -0.03, - "volatility": 60.197, - "delta": -0.172, - "gamma": 0.098, - "theta": -0.002, - "vega": 0.011, - "rho": -0.006, - "openInterest": 4048, - "timeValue": 0.29, - "theoreticalOptionValue": 0.29, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.0, - "expirationDate": 1608325200000, - "daysToExpiration": 151, - "expirationType": "R", - "lastTradingDay": 1608339600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -7.94, - "markChange": -0.02, - "markPercentChange": -7.94, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "6.0": [ - { - "putCall": "PUT", - "symbol": "F_121820P6", - "description": "F Dec 18 2020 6 Put", - "exchangeName": "OPR", - "bid": 0.57, - "ask": 0.59, - "last": 0.63, - "mark": 0.58, - "bidSize": 461, - "askSize": 120, - "bidAskSize": "461X120", - "lastSize": 0, - "highPrice": 0.63, - "lowPrice": 0.59, - "openPrice": 0.0, - "closePrice": 0.61, - "totalVolume": 92, - "tradeDate": null, - "tradeTimeInLong": 1595260965662, - "quoteTimeInLong": 1595267597567, - "netChange": 0.03, - "volatility": 54.556, - "delta": -0.312, - "gamma": 0.15, - "theta": -0.003, - "vega": 0.015, - "rho": -0.011, - "openInterest": 12911, - "timeValue": 0.63, - "theoreticalOptionValue": 0.58, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.0, - "expirationDate": 1608325200000, - "daysToExpiration": 151, - "expirationType": "R", - "lastTradingDay": 1608339600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 4.13, - "markChange": -0.03, - "markPercentChange": -4.13, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "7.0": [ - { - "putCall": "PUT", - "symbol": "F_121820P7", - "description": "F Dec 18 2020 7 Put", - "exchangeName": "OPR", - "bid": 1.04, - "ask": 1.06, - "last": 1.09, - "mark": 1.05, - "bidSize": 654, - "askSize": 8, - "bidAskSize": "654X8", - "lastSize": 0, - "highPrice": 1.1, - "lowPrice": 1.05, - "openPrice": 0.0, - "closePrice": 1.07, - "totalVolume": 15, - "tradeDate": null, - "tradeTimeInLong": 1595256060276, - "quoteTimeInLong": 1595267582398, - "netChange": 0.02, - "volatility": 50.706, - "delta": -0.488, - "gamma": 0.18, - "theta": -0.003, - "vega": 0.017, - "rho": -0.016, - "openInterest": 1788, - "timeValue": 0.78, - "theoreticalOptionValue": 1.05, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.0, - "expirationDate": 1608325200000, - "daysToExpiration": 151, - "expirationType": "R", - "lastTradingDay": 1608339600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 2.11, - "markChange": -0.02, - "markPercentChange": -1.64, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "8.0": [ - { - "putCall": "PUT", - "symbol": "F_121820P8", - "description": "F Dec 18 2020 8 Put", - "exchangeName": "OPR", - "bid": 1.7, - "ask": 1.73, - "last": 1.71, - "mark": 1.72, - "bidSize": 659, - "askSize": 15, - "bidAskSize": "659X15", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 1.71, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594925318412, - "quoteTimeInLong": 1595267598612, - "netChange": 0.0, - "volatility": 49.311, - "delta": -0.65, - "gamma": 0.165, - "theta": -0.003, - "vega": 0.016, - "rho": -0.02, - "openInterest": 223, - "timeValue": 0.4, - "theoreticalOptionValue": 1.715, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.0, - "expirationDate": 1608325200000, - "daysToExpiration": 151, - "expirationType": "R", - "lastTradingDay": 1608339600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -0.11, - "markChange": 0.0, - "markPercentChange": 0.19, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "9.0": [ - { - "putCall": "PUT", - "symbol": "F_121820P9", - "description": "F Dec 18 2020 9 Put", - "exchangeName": "OPR", - "bid": 2.51, - "ask": 2.54, - "last": 2.56, - "mark": 2.53, - "bidSize": 1, - "askSize": 1, - "bidAskSize": "1X1", - "lastSize": 0, - "highPrice": 2.63, - "lowPrice": 2.56, - "openPrice": 0.0, - "closePrice": 2.49, - "totalVolume": 7, - "tradeDate": null, - "tradeTimeInLong": 1595266219087, - "quoteTimeInLong": 1595267558452, - "netChange": 0.07, - "volatility": 49.511, - "delta": -0.762, - "gamma": 0.119, - "theta": -0.002, - "vega": 0.013, - "rho": -0.022, - "openInterest": 1558, - "timeValue": 0.25, - "theoreticalOptionValue": 2.525, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.0, - "expirationDate": 1608325200000, - "daysToExpiration": 151, - "expirationType": "R", - "lastTradingDay": 1608339600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 2.96, - "markChange": 0.04, - "markPercentChange": 1.55, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "10.0": [ - { - "putCall": "PUT", - "symbol": "F_121820P10", - "description": "F Dec 18 2020 10 Put", - "exchangeName": "OPR", - "bid": 3.4, - "ask": 3.45, - "last": 3.35, - "mark": 3.43, - "bidSize": 43, - "askSize": 11, - "bidAskSize": "43X11", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 3.37, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594992968308, - "quoteTimeInLong": 1595267560688, - "netChange": -0.02, - "volatility": 52.107, - "delta": -0.813, - "gamma": 0.068, - "theta": -0.002, - "vega": 0.01, - "rho": -0.02, - "openInterest": 2545, - "timeValue": 0.04, - "theoreticalOptionValue": 3.425, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.0, - "expirationDate": 1608325200000, - "daysToExpiration": 151, - "expirationType": "R", - "lastTradingDay": 1608339600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -0.63, - "markChange": 0.05, - "markPercentChange": 1.6, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "11.0": [ - { - "putCall": "PUT", - "symbol": "F_121820P11", - "description": "F Dec 18 2020 11 Put", - "exchangeName": "OPR", - "bid": 4.3, - "ask": 4.4, - "last": 4.35, - "mark": 4.35, - "bidSize": 147, - "askSize": 11, - "bidAskSize": "147X11", - "lastSize": 0, - "highPrice": 4.35, - "lowPrice": 4.35, - "openPrice": 0.0, - "closePrice": 4.29, - "totalVolume": 2, - "tradeDate": null, - "tradeTimeInLong": 1595251979840, - "quoteTimeInLong": 1595267590395, - "netChange": 0.06, - "volatility": 55.253, - "delta": -0.828, - "gamma": 0.025, - "theta": -0.002, - "vega": 0.009, - "rho": -0.017, - "openInterest": 10, - "timeValue": 0.04, - "theoreticalOptionValue": 4.35, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 11.0, - "expirationDate": 1608325200000, - "daysToExpiration": 151, - "expirationType": "R", - "lastTradingDay": 1608339600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 1.3, - "markChange": 0.06, - "markPercentChange": 1.3, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "12.0": [ - { - "putCall": "PUT", - "symbol": "F_121820P12", - "description": "F Dec 18 2020 12 Put", - "exchangeName": "OPR", - "bid": 5.3, - "ask": 5.4, - "last": 6.05, - "mark": 5.35, - "bidSize": 50, - "askSize": 44, - "bidAskSize": "50X44", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 5.27, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1593109454927, - "quoteTimeInLong": 1595267597360, - "netChange": 0.78, - "volatility": 66.432, - "delta": -0.8, - "gamma": 0.016, - "theta": -0.002, - "vega": 0.01, - "rho": -0.017, - "openInterest": 1, - "timeValue": 0.74, - "theoreticalOptionValue": 5.35, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 12.0, - "expirationDate": 1608325200000, - "daysToExpiration": 151, - "expirationType": "R", - "lastTradingDay": 1608339600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 14.9, - "markChange": 0.08, - "markPercentChange": 1.61, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "13.0": [ - { - "putCall": "PUT", - "symbol": "F_121820P13", - "description": "F Dec 18 2020 13 Put", - "exchangeName": "OPR", - "bid": 6.3, - "ask": 6.35, - "last": 6.85, - "mark": 6.32, - "bidSize": 2, - "askSize": 6, - "bidAskSize": "2X6", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 6.24, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594063249818, - "quoteTimeInLong": 1595267558415, - "netChange": 0.61, - "volatility": 75.203, - "delta": -0.777, - "gamma": 0.006, - "theta": -0.002, - "vega": 0.01, - "rho": -0.016, - "openInterest": 6, - "timeValue": 0.54, - "theoreticalOptionValue": 6.325, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 13.0, - "expirationDate": 1608325200000, - "daysToExpiration": 151, - "expirationType": "R", - "lastTradingDay": 1608339600000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 9.83, - "markChange": 0.09, - "markPercentChange": 1.41, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ] - }, - "2021-01-15:179": { - "0.5": [ - { - "putCall": "PUT", - "symbol": "F_011521P.5", - "description": "F Jan 15 2021 .5 Put", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.01, - "last": 0.01, - "mark": 0.01, - "bidSize": 0, - "askSize": 50, - "bidAskSize": "0X50", - "lastSize": 0, - "highPrice": 0.01, - "lowPrice": 0.01, - "openPrice": 0.0, - "closePrice": 0.02, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595258808408, - "quoteTimeInLong": 1595264015285, - "netChange": -0.01, - "volatility": 154.998, - "delta": -0.002, - "gamma": 0.001, - "theta": 0.0, - "vega": 0.0, - "rho": 0.0, - "openInterest": 1454, - "timeValue": 0.01, - "theoreticalOptionValue": 0.005, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 0.5, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -37.5, - "markChange": -0.01, - "markPercentChange": -68.75, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "1.0": [ - { - "putCall": "PUT", - "symbol": "F_011521P1", - "description": "F Jan 15 2021 1 Put", - "exchangeName": "OPR", - "bid": 0.02, - "ask": 0.03, - "last": 0.02, - "mark": 0.03, - "bidSize": 5, - "askSize": 29, - "bidAskSize": "5X29", - "lastSize": 0, - "highPrice": 0.02, - "lowPrice": 0.02, - "openPrice": 0.0, - "closePrice": 0.02, - "totalVolume": 40, - "tradeDate": null, - "tradeTimeInLong": 1595261449057, - "quoteTimeInLong": 1595266327538, - "netChange": 0.0, - "volatility": 141.73, - "delta": -0.008, - "gamma": 0.003, - "theta": 0.0, - "vega": 0.001, - "rho": 0.0, - "openInterest": 12931, - "timeValue": 0.02, - "theoreticalOptionValue": 0.025, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -7.83, - "markChange": 0.0, - "markPercentChange": 15.21, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "1.5": [ - { - "putCall": "PUT", - "symbol": "F_011521P1.5", - "description": "F Jan 15 2021 1.5 Put", - "exchangeName": "OPR", - "bid": 0.02, - "ask": 0.04, - "last": 0.04, - "mark": 0.03, - "bidSize": 38, - "askSize": 74, - "bidAskSize": "38X74", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.03, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594906401376, - "quoteTimeInLong": 1595267438391, - "netChange": 0.01, - "volatility": 115.087, - "delta": -0.012, - "gamma": 0.006, - "theta": 0.0, - "vega": 0.001, - "rho": -0.001, - "openInterest": 2264, - "timeValue": 0.04, - "theoreticalOptionValue": 0.03, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.5, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 46.52, - "markChange": 0.0, - "markPercentChange": 9.89, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "2.0": [ - { - "putCall": "PUT", - "symbol": "F_011521P2", - "description": "F Jan 15 2021 2 Put", - "exchangeName": "OPR", - "bid": 0.04, - "ask": 0.06, - "last": 0.05, - "mark": 0.05, - "bidSize": 145, - "askSize": 116, - "bidAskSize": "145X116", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.05, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1595008291723, - "quoteTimeInLong": 1595267596083, - "netChange": 0.0, - "volatility": 103.294, - "delta": -0.021, - "gamma": 0.01, - "theta": -0.001, - "vega": 0.002, - "rho": -0.001, - "openInterest": 4339, - "timeValue": 0.05, - "theoreticalOptionValue": 0.05, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.0, - "markPercentChange": 0.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "2.5": [ - { - "putCall": "PUT", - "symbol": "F_011521P2.5", - "description": "F Jan 15 2021 2.5 Put", - "exchangeName": "OPR", - "bid": 0.06, - "ask": 0.08, - "last": 0.1, - "mark": 0.07, - "bidSize": 84, - "askSize": 61, - "bidAskSize": "84X61", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.08, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594996410531, - "quoteTimeInLong": 1595267492708, - "netChange": 0.02, - "volatility": 91.934, - "delta": -0.032, - "gamma": 0.017, - "theta": -0.001, - "vega": 0.003, - "rho": -0.001, - "openInterest": 521, - "timeValue": 0.1, - "theoreticalOptionValue": 0.07, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.5, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 25.0, - "markChange": -0.01, - "markPercentChange": -12.5, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "3.0": [ - { - "putCall": "PUT", - "symbol": "F_011521P3", - "description": "F Jan 15 2021 3 Put", - "exchangeName": "OPR", - "bid": 0.1, - "ask": 0.11, - "last": 0.11, - "mark": 0.11, - "bidSize": 18, - "askSize": 60, - "bidAskSize": "18X60", - "lastSize": 0, - "highPrice": 0.11, - "lowPrice": 0.1, - "openPrice": 0.0, - "closePrice": 0.12, - "totalVolume": 5, - "tradeDate": null, - "tradeTimeInLong": 1595260385333, - "quoteTimeInLong": 1595267585932, - "netChange": -0.01, - "volatility": 84.59, - "delta": -0.05, - "gamma": 0.026, - "theta": -0.001, - "vega": 0.005, - "rho": -0.002, - "openInterest": 9741, - "timeValue": 0.11, - "theoreticalOptionValue": 0.105, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -8.33, - "markChange": -0.01, - "markPercentChange": -12.5, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "3.5": [ - { - "putCall": "PUT", - "symbol": "F_011521P3.5", - "description": "F Jan 15 2021 3.5 Put", - "exchangeName": "OPR", - "bid": 0.14, - "ask": 0.15, - "last": 0.16, - "mark": 0.15, - "bidSize": 23, - "askSize": 28, - "bidAskSize": "23X28", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.17, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1595009817311, - "quoteTimeInLong": 1595267432633, - "netChange": 0.0, - "volatility": 77.323, - "delta": -0.071, - "gamma": 0.037, - "theta": -0.001, - "vega": 0.006, - "rho": -0.003, - "openInterest": 3651, - "timeValue": 0.16, - "theoreticalOptionValue": 0.145, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.5, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -3.03, - "markChange": -0.02, - "markPercentChange": -12.12, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "4.0": [ - { - "putCall": "PUT", - "symbol": "F_011521P4", - "description": "F Jan 15 2021 4 Put", - "exchangeName": "OPR", - "bid": 0.19, - "ask": 0.21, - "last": 0.21, - "mark": 0.2, - "bidSize": 48, - "askSize": 54, - "bidAskSize": "48X54", - "lastSize": 0, - "highPrice": 0.21, - "lowPrice": 0.21, - "openPrice": 0.0, - "closePrice": 0.22, - "totalVolume": 60, - "tradeDate": null, - "tradeTimeInLong": 1595262604061, - "quoteTimeInLong": 1595267493654, - "netChange": 0.0, - "volatility": 71.346, - "delta": -0.1, - "gamma": 0.052, - "theta": -0.002, - "vega": 0.008, - "rho": -0.004, - "openInterest": 17039, - "timeValue": 0.21, - "theoreticalOptionValue": 0.2, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -2.33, - "markChange": -0.02, - "markPercentChange": -6.98, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "4.5": [ - { - "putCall": "PUT", - "symbol": "F_011521P4.5", - "description": "F Jan 15 2021 4.5 Put", - "exchangeName": "OPR", - "bid": 0.27, - "ask": 0.28, - "last": 0.28, - "mark": 0.28, - "bidSize": 99, - "askSize": 9, - "bidAskSize": "99X9", - "lastSize": 0, - "highPrice": 0.28, - "lowPrice": 0.28, - "openPrice": 0.0, - "closePrice": 0.29, - "totalVolume": 7, - "tradeDate": null, - "tradeTimeInLong": 1595252495233, - "quoteTimeInLong": 1595267362356, - "netChange": -0.01, - "volatility": 66.398, - "delta": -0.139, - "gamma": 0.071, - "theta": -0.002, - "vega": 0.01, - "rho": -0.006, - "openInterest": 2582, - "timeValue": 0.28, - "theoreticalOptionValue": 0.275, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.5, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -5.08, - "markChange": -0.02, - "markPercentChange": -6.78, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "5.0": [ - { - "putCall": "PUT", - "symbol": "F_011521P5", - "description": "F Jan 15 2021 5 Put", - "exchangeName": "OPR", - "bid": 0.37, - "ask": 0.38, - "last": 0.38, - "mark": 0.38, - "bidSize": 87, - "askSize": 8, - "bidAskSize": "87X8", - "lastSize": 0, - "highPrice": 0.4, - "lowPrice": 0.38, - "openPrice": 0.0, - "closePrice": 0.39, - "totalVolume": 53, - "tradeDate": null, - "tradeTimeInLong": 1595266846609, - "quoteTimeInLong": 1595267598672, - "netChange": -0.01, - "volatility": 62.226, - "delta": -0.187, - "gamma": 0.092, - "theta": -0.002, - "vega": 0.013, - "rho": -0.008, - "openInterest": 43331, - "timeValue": 0.38, - "theoreticalOptionValue": 0.375, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -2.56, - "markChange": -0.01, - "markPercentChange": -3.85, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "5.5": [ - { - "putCall": "PUT", - "symbol": "F_011521P5.5", - "description": "F Jan 15 2021 5.5 Put", - "exchangeName": "OPR", - "bid": 0.5, - "ask": 0.52, - "last": 0.54, - "mark": 0.51, - "bidSize": 150, - "askSize": 51, - "bidAskSize": "150X51", - "lastSize": 0, - "highPrice": 0.54, - "lowPrice": 0.53, - "openPrice": 0.0, - "closePrice": 0.52, - "totalVolume": 18, - "tradeDate": null, - "tradeTimeInLong": 1595260640667, - "quoteTimeInLong": 1595267574611, - "netChange": 0.02, - "volatility": 58.983, - "delta": -0.247, - "gamma": 0.114, - "theta": -0.002, - "vega": 0.015, - "rho": -0.01, - "openInterest": 4943, - "timeValue": 0.54, - "theoreticalOptionValue": 0.51, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.5, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 3.85, - "markChange": -0.01, - "markPercentChange": -1.92, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "7.0": [ - { - "putCall": "PUT", - "symbol": "F_011521P7", - "description": "F Jan 15 2021 7 Put", - "exchangeName": "OPR", - "bid": 1.14, - "ask": 1.17, - "last": 1.21, - "mark": 1.15, - "bidSize": 36, - "askSize": 70, - "bidAskSize": "36X70", - "lastSize": 0, - "highPrice": 1.21, - "lowPrice": 1.13, - "openPrice": 0.0, - "closePrice": 1.15, - "totalVolume": 292, - "tradeDate": null, - "tradeTimeInLong": 1595259658673, - "quoteTimeInLong": 1595267578129, - "netChange": 0.06, - "volatility": 52.422, - "delta": -0.472, - "gamma": 0.159, - "theta": -0.003, - "vega": 0.019, - "rho": -0.019, - "openInterest": 131258, - "timeValue": 0.9, - "theoreticalOptionValue": 1.155, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 5.58, - "markChange": 0.01, - "markPercentChange": 0.78, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "8.0": [ - { - "putCall": "PUT", - "symbol": "F_011521P8", - "description": "F Jan 15 2021 8 Put", - "exchangeName": "OPR", - "bid": 1.78, - "ask": 1.81, - "last": 1.87, - "mark": 1.8, - "bidSize": 135, - "askSize": 11, - "bidAskSize": "135X11", - "lastSize": 0, - "highPrice": 1.87, - "lowPrice": 1.8, - "openPrice": 0.0, - "closePrice": 1.77, - "totalVolume": 2, - "tradeDate": null, - "tradeTimeInLong": 1595258291203, - "quoteTimeInLong": 1595267562552, - "netChange": 0.1, - "volatility": 49.93, - "delta": -0.624, - "gamma": 0.154, - "theta": -0.002, - "vega": 0.018, - "rho": -0.024, - "openInterest": 1189, - "timeValue": 0.56, - "theoreticalOptionValue": 1.795, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 5.94, - "markChange": 0.03, - "markPercentChange": 1.69, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "9.0": [ - { - "putCall": "PUT", - "symbol": "F_011521P9", - "description": "F Jan 15 2021 9 Put", - "exchangeName": "OPR", - "bid": 2.55, - "ask": 2.6, - "last": 2.6, - "mark": 2.58, - "bidSize": 38, - "askSize": 6, - "bidAskSize": "38X6", - "lastSize": 0, - "highPrice": 2.6, - "lowPrice": 2.6, - "openPrice": 0.0, - "closePrice": 2.54, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595266219087, - "quoteTimeInLong": 1595267595781, - "netChange": 0.06, - "volatility": 48.791, - "delta": -0.74, - "gamma": 0.119, - "theta": -0.002, - "vega": 0.015, - "rho": -0.026, - "openInterest": 519, - "timeValue": 0.29, - "theoreticalOptionValue": 2.57, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 2.38, - "markChange": 0.04, - "markPercentChange": 1.39, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "10.0": [ - { - "putCall": "PUT", - "symbol": "F_011521P10", - "description": "F Jan 15 2021 10 Put", - "exchangeName": "OPR", - "bid": 3.4, - "ask": 3.5, - "last": 3.45, - "mark": 3.45, - "bidSize": 67, - "askSize": 11, - "bidAskSize": "67X11", - "lastSize": 0, - "highPrice": 3.5, - "lowPrice": 3.45, - "openPrice": 0.0, - "closePrice": 3.39, - "totalVolume": 2, - "tradeDate": null, - "tradeTimeInLong": 1595266891617, - "quoteTimeInLong": 1595267560070, - "netChange": 0.06, - "volatility": 50.071, - "delta": -0.801, - "gamma": 0.073, - "theta": -0.002, - "vega": 0.012, - "rho": -0.024, - "openInterest": 71613, - "timeValue": 0.14, - "theoreticalOptionValue": 3.45, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 1.64, - "markChange": 0.06, - "markPercentChange": 1.64, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "11.0": [ - { - "putCall": "PUT", - "symbol": "F_011521P11", - "description": "F Jan 15 2021 11 Put", - "exchangeName": "OPR", - "bid": 4.35, - "ask": 4.45, - "last": 5.0, - "mark": 4.4, - "bidSize": 3, - "askSize": 23, - "bidAskSize": "3X23", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 4.31, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594042510304, - "quoteTimeInLong": 1595267572961, - "netChange": 0.69, - "volatility": 55.518, - "delta": -0.807, - "gamma": 0.039, - "theta": -0.002, - "vega": 0.011, - "rho": -0.022, - "openInterest": 401, - "timeValue": 0.69, - "theoreticalOptionValue": 4.4, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 11.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 16.03, - "markChange": 0.09, - "markPercentChange": 2.1, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "12.0": [ - { - "putCall": "PUT", - "symbol": "F_011521P12", - "description": "F Jan 15 2021 12 Put", - "exchangeName": "OPR", - "bid": 5.3, - "ask": 5.4, - "last": 5.45, - "mark": 5.35, - "bidSize": 7, - "askSize": 6, - "bidAskSize": "7X6", - "lastSize": 0, - "highPrice": 5.45, - "lowPrice": 5.4, - "openPrice": 0.0, - "closePrice": 5.28, - "totalVolume": 6, - "tradeDate": null, - "tradeTimeInLong": 1595258678283, - "quoteTimeInLong": 1595267471689, - "netChange": 0.17, - "volatility": 61.077, - "delta": -0.8, - "gamma": 0.016, - "theta": -0.002, - "vega": 0.01, - "rho": -0.02, - "openInterest": 4450, - "timeValue": 0.14, - "theoreticalOptionValue": 5.35, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 12.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 3.31, - "markChange": 0.07, - "markPercentChange": 1.41, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "13.0": [ - { - "putCall": "PUT", - "symbol": "F_011521P13", - "description": "F Jan 15 2021 13 Put", - "exchangeName": "OPR", - "bid": 6.3, - "ask": 6.4, - "last": 6.7, - "mark": 6.35, - "bidSize": 9, - "askSize": 11, - "bidAskSize": "9X11", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 6.26, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1592488904562, - "quoteTimeInLong": 1595267577933, - "netChange": 0.44, - "volatility": 71.577, - "delta": -0.769, - "gamma": 0.012, - "theta": -0.002, - "vega": 0.011, - "rho": -0.021, - "openInterest": 1, - "timeValue": 0.39, - "theoreticalOptionValue": 6.35, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 13.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 6.99, - "markChange": 0.09, - "markPercentChange": 1.41, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "14.0": [ - { - "putCall": "PUT", - "symbol": "F_011521P14", - "description": "F Jan 15 2021 14 Put", - "exchangeName": "OPR", - "bid": 7.3, - "ask": 7.35, - "last": 0.0, - "mark": 7.32, - "bidSize": 6, - "askSize": 1, - "bidAskSize": "6X1", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 7.25, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267558942, - "netChange": 0.0, - "volatility": 79.663, - "delta": -0.746, - "gamma": 0.004, - "theta": -0.003, - "vega": 0.011, - "rho": -0.02, - "openInterest": 0, - "timeValue": 0.02, - "theoreticalOptionValue": 7.325, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 14.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.08, - "markPercentChange": 1.05, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "15.0": [ - { - "putCall": "PUT", - "symbol": "F_011521P15", - "description": "F Jan 15 2021 15 Put", - "exchangeName": "OPR", - "bid": 8.25, - "ask": 8.35, - "last": 8.25, - "mark": 8.3, - "bidSize": 23, - "askSize": 8, - "bidAskSize": "23X8", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 8.24, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1595010562583, - "quoteTimeInLong": 1595267558415, - "netChange": 0.01, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.036, - "rho": 0.0, - "openInterest": 989, - "timeValue": -0.06, - "theoreticalOptionValue": 8.305, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 15.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.18, - "markChange": 0.06, - "markPercentChange": 0.78, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "17.0": [ - { - "putCall": "PUT", - "symbol": "F_011521P17", - "description": "F Jan 15 2021 17 Put", - "exchangeName": "OPR", - "bid": 10.25, - "ask": 10.35, - "last": 10.5, - "mark": 10.3, - "bidSize": 24, - "askSize": 10, - "bidAskSize": "24X10", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 10.22, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1591298644136, - "quoteTimeInLong": 1595267560688, - "netChange": 0.28, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.041, - "rho": 0.0, - "openInterest": 30, - "timeValue": 0.19, - "theoreticalOptionValue": 10.305, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 17.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 2.74, - "markChange": 0.08, - "markPercentChange": 0.78, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "20.0": [ - { - "putCall": "PUT", - "symbol": "F_011521P20", - "description": "F Jan 15 2021 20 Put", - "exchangeName": "OPR", - "bid": 13.25, - "ask": 13.35, - "last": 13.8, - "mark": 13.3, - "bidSize": 21, - "askSize": 13, - "bidAskSize": "21X13", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 13.21, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594054577747, - "quoteTimeInLong": 1595267440873, - "netChange": 0.59, - "volatility": 5.0, - "delta": -1.0, - "gamma": 0.0, - "theta": 0.0, - "vega": 0.048, - "rho": 0.0, - "openInterest": 3, - "timeValue": 0.49, - "theoreticalOptionValue": 13.3, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 20.0, - "expirationDate": 1610744400000, - "daysToExpiration": 179, - "expirationType": "R", - "lastTradingDay": 1610758800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 4.43, - "markChange": 0.09, - "markPercentChange": 0.65, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ] - }, - "2021-03-19:242": { - "1.0": [ - { - "putCall": "PUT", - "symbol": "F_031921P1", - "description": "F Mar 19 2021 1 Put", - "exchangeName": "OPR", - "bid": 0.0, - "ask": 0.04, - "last": 0.01, - "mark": 0.02, - "bidSize": 0, - "askSize": 50, - "bidAskSize": "0X50", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.01, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594992607150, - "quoteTimeInLong": 1595267569614, - "netChange": 0.0, - "volatility": 117.45, - "delta": -0.007, - "gamma": 0.003, - "theta": 0.0, - "vega": 0.001, - "rho": 0.0, - "openInterest": 28, - "timeValue": 0.01, - "theoreticalOptionValue": 0.02, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.0, - "expirationDate": 1616184000000, - "daysToExpiration": 242, - "expirationType": "R", - "lastTradingDay": 1616198400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 69.49, - "markChange": 0.01, - "markPercentChange": 238.98, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "2.0": [ - { - "putCall": "PUT", - "symbol": "F_031921P2", - "description": "F Mar 19 2021 2 Put", - "exchangeName": "OPR", - "bid": 0.04, - "ask": 0.06, - "last": 0.1, - "mark": 0.05, - "bidSize": 393, - "askSize": 87, - "bidAskSize": "393X87", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.08, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594052656957, - "quoteTimeInLong": 1595267528004, - "netChange": 0.02, - "volatility": 88.896, - "delta": -0.021, - "gamma": 0.01, - "theta": -0.001, - "vega": 0.003, - "rho": -0.001, - "openInterest": 31, - "timeValue": 0.1, - "theoreticalOptionValue": 0.05, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.0, - "expirationDate": 1616184000000, - "daysToExpiration": 242, - "expirationType": "R", - "lastTradingDay": 1616198400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 25.16, - "markChange": -0.03, - "markPercentChange": -37.42, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "3.0": [ - { - "putCall": "PUT", - "symbol": "F_031921P3", - "description": "F Mar 19 2021 3 Put", - "exchangeName": "OPR", - "bid": 0.12, - "ask": 0.13, - "last": 0.16, - "mark": 0.13, - "bidSize": 50, - "askSize": 10, - "bidAskSize": "50X10", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.16, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594999337753, - "quoteTimeInLong": 1595267437802, - "netChange": 0.0, - "volatility": 76.277, - "delta": -0.055, - "gamma": 0.026, - "theta": -0.001, - "vega": 0.006, - "rho": -0.003, - "openInterest": 546, - "timeValue": 0.16, - "theoreticalOptionValue": 0.125, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.0, - "expirationDate": 1616184000000, - "daysToExpiration": 242, - "expirationType": "R", - "lastTradingDay": 1616198400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 3.23, - "markChange": -0.03, - "markPercentChange": -19.35, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "4.0": [ - { - "putCall": "PUT", - "symbol": "F_031921P4", - "description": "F Mar 19 2021 4 Put", - "exchangeName": "OPR", - "bid": 0.25, - "ask": 0.26, - "last": 0.28, - "mark": 0.26, - "bidSize": 43, - "askSize": 81, - "bidAskSize": "43X81", - "lastSize": 0, - "highPrice": 0.28, - "lowPrice": 0.28, - "openPrice": 0.0, - "closePrice": 0.28, - "totalVolume": 25, - "tradeDate": null, - "tradeTimeInLong": 1595258502177, - "quoteTimeInLong": 1595267590133, - "netChange": 0.0, - "volatility": 66.921, - "delta": -0.112, - "gamma": 0.052, - "theta": -0.001, - "vega": 0.01, - "rho": -0.006, - "openInterest": 314, - "timeValue": 0.28, - "theoreticalOptionValue": 0.255, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.0, - "expirationDate": 1616184000000, - "daysToExpiration": 242, - "expirationType": "R", - "lastTradingDay": 1616198400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 1.82, - "markChange": -0.02, - "markPercentChange": -7.27, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "5.0": [ - { - "putCall": "PUT", - "symbol": "F_031921P5", - "description": "F Mar 19 2021 5 Put", - "exchangeName": "OPR", - "bid": 0.45, - "ask": 0.47, - "last": 0.49, - "mark": 0.46, - "bidSize": 98, - "askSize": 193, - "bidAskSize": "98X193", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.47, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1595003163760, - "quoteTimeInLong": 1595267554047, - "netChange": 0.02, - "volatility": 59.26, - "delta": -0.198, - "gamma": 0.086, - "theta": -0.002, - "vega": 0.015, - "rho": -0.011, - "openInterest": 603, - "timeValue": 0.49, - "theoreticalOptionValue": 0.46, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.0, - "expirationDate": 1616184000000, - "daysToExpiration": 242, - "expirationType": "R", - "lastTradingDay": 1616198400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 4.26, - "markChange": -0.01, - "markPercentChange": -2.13, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "6.0": [ - { - "putCall": "PUT", - "symbol": "F_031921P6", - "description": "F Mar 19 2021 6 Put", - "exchangeName": "OPR", - "bid": 0.78, - "ask": 0.8, - "last": 0.78, - "mark": 0.79, - "bidSize": 109, - "askSize": 37, - "bidAskSize": "109X37", - "lastSize": 0, - "highPrice": 0.83, - "lowPrice": 0.76, - "openPrice": 0.0, - "closePrice": 0.8, - "totalVolume": 123, - "tradeDate": null, - "tradeTimeInLong": 1595267050359, - "quoteTimeInLong": 1595267558778, - "netChange": -0.01, - "volatility": 54.005, - "delta": -0.318, - "gamma": 0.12, - "theta": -0.002, - "vega": 0.019, - "rho": -0.018, - "openInterest": 12, - "timeValue": 0.78, - "theoreticalOptionValue": 0.79, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 6.0, - "expirationDate": 1616184000000, - "daysToExpiration": 242, - "expirationType": "R", - "lastTradingDay": 1616198400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -1.89, - "markChange": -0.01, - "markPercentChange": -0.63, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "7.0": [ - { - "putCall": "PUT", - "symbol": "F_031921P7", - "description": "F Mar 19 2021 7 Put", - "exchangeName": "OPR", - "bid": 1.27, - "ask": 1.29, - "last": 1.28, - "mark": 1.28, - "bidSize": 381, - "askSize": 37, - "bidAskSize": "381X37", - "lastSize": 0, - "highPrice": 1.28, - "lowPrice": 1.26, - "openPrice": 0.0, - "closePrice": 1.29, - "totalVolume": 2, - "tradeDate": null, - "tradeTimeInLong": 1595253825402, - "quoteTimeInLong": 1595267594162, - "netChange": -0.01, - "volatility": 50.887, - "delta": -0.457, - "gamma": 0.14, - "theta": -0.002, - "vega": 0.022, - "rho": -0.026, - "openInterest": 364, - "timeValue": 0.97, - "theoreticalOptionValue": 1.28, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.0, - "expirationDate": 1616184000000, - "daysToExpiration": 242, - "expirationType": "R", - "lastTradingDay": 1616198400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -0.98, - "markChange": -0.01, - "markPercentChange": -0.98, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "8.0": [ - { - "putCall": "PUT", - "symbol": "F_031921P8", - "description": "F Mar 19 2021 8 Put", - "exchangeName": "OPR", - "bid": 1.9, - "ask": 1.94, - "last": 1.88, - "mark": 1.92, - "bidSize": 57, - "askSize": 17, - "bidAskSize": "57X17", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 1.9, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1595000237126, - "quoteTimeInLong": 1595267596945, - "netChange": -0.02, - "volatility": 49.048, - "delta": -0.59, - "gamma": 0.138, - "theta": -0.002, - "vega": 0.021, - "rho": -0.032, - "openInterest": 24, - "timeValue": 0.57, - "theoreticalOptionValue": 1.92, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 8.0, - "expirationDate": 1616184000000, - "daysToExpiration": 242, - "expirationType": "R", - "lastTradingDay": 1616198400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -0.87, - "markChange": 0.02, - "markPercentChange": 1.24, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "9.0": [ - { - "putCall": "PUT", - "symbol": "F_031921P9", - "description": "F Mar 19 2021 9 Put", - "exchangeName": "OPR", - "bid": 2.66, - "ask": 2.75, - "last": 2.72, - "mark": 2.71, - "bidSize": 16, - "askSize": 75, - "bidAskSize": "16X75", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 2.64, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594910658270, - "quoteTimeInLong": 1595267576900, - "netChange": 0.08, - "volatility": 49.585, - "delta": -0.687, - "gamma": 0.114, - "theta": -0.002, - "vega": 0.019, - "rho": -0.035, - "openInterest": 2, - "timeValue": 0.41, - "theoreticalOptionValue": 2.705, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 9.0, - "expirationDate": 1616184000000, - "daysToExpiration": 242, - "expirationType": "R", - "lastTradingDay": 1616198400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 3.01, - "markChange": 0.06, - "markPercentChange": 2.44, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "10.0": [ - { - "putCall": "PUT", - "symbol": "F_031921P10", - "description": "F Mar 19 2021 10 Put", - "exchangeName": "OPR", - "bid": 3.5, - "ask": 3.6, - "last": 4.01, - "mark": 3.55, - "bidSize": 90, - "askSize": 51, - "bidAskSize": "90X51", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 3.48, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594128867462, - "quoteTimeInLong": 1595267531699, - "netChange": 0.53, - "volatility": 49.883, - "delta": -0.755, - "gamma": 0.082, - "theta": -0.002, - "vega": 0.016, - "rho": -0.035, - "openInterest": 14, - "timeValue": 0.7, - "theoreticalOptionValue": 3.55, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.0, - "expirationDate": 1616184000000, - "daysToExpiration": 242, - "expirationType": "R", - "lastTradingDay": 1616198400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 15.23, - "markChange": 0.07, - "markPercentChange": 2.01, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "11.0": [ - { - "putCall": "PUT", - "symbol": "F_031921P11", - "description": "F Mar 19 2021 11 Put", - "exchangeName": "OPR", - "bid": 4.4, - "ask": 4.5, - "last": 0.0, - "mark": 4.45, - "bidSize": 157, - "askSize": 41, - "bidAskSize": "157X41", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 4.37, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 0, - "quoteTimeInLong": 1595267586008, - "netChange": 0.0, - "volatility": 51.596, - "delta": -0.786, - "gamma": 0.049, - "theta": -0.001, - "vega": 0.014, - "rho": -0.032, - "openInterest": 0, - "timeValue": 0.14, - "theoreticalOptionValue": 4.45, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 11.0, - "expirationDate": 1616184000000, - "daysToExpiration": 242, - "expirationType": "R", - "lastTradingDay": 1616198400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.0, - "markChange": 0.08, - "markPercentChange": 1.72, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "12.0": [ - { - "putCall": "PUT", - "symbol": "F_031921P12", - "description": "F Mar 19 2021 12 Put", - "exchangeName": "OPR", - "bid": 5.35, - "ask": 5.45, - "last": 5.39, - "mark": 5.4, - "bidSize": 45, - "askSize": 15, - "bidAskSize": "45X15", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 5.34, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594843130177, - "quoteTimeInLong": 1595267420910, - "netChange": 0.05, - "volatility": 56.581, - "delta": -0.782, - "gamma": 0.027, - "theta": -0.002, - "vega": 0.013, - "rho": -0.03, - "openInterest": 2, - "timeValue": 0.08, - "theoreticalOptionValue": 5.4, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 12.0, - "expirationDate": 1616184000000, - "daysToExpiration": 242, - "expirationType": "R", - "lastTradingDay": 1616198400000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.86, - "markChange": 0.06, - "markPercentChange": 1.04, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ] - }, - "2021-06-18:333": { - "1.0": [ - { - "putCall": "PUT", - "symbol": "F_061821P1", - "description": "F Jun 18 2021 1 Put", - "exchangeName": "OPR", - "bid": 0.03, - "ask": 0.12, - "last": 0.11, - "mark": 0.08, - "bidSize": 240, - "askSize": 2611, - "bidAskSize": "240X2611", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.08, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594915508241, - "quoteTimeInLong": 1595267494387, - "netChange": 0.04, - "volatility": 129.474, - "delta": -0.016, - "gamma": 0.005, - "theta": 0.0, - "vega": 0.002, - "rho": -0.002, - "openInterest": 67, - "timeValue": 0.11, - "theoreticalOptionValue": 0.075, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.0, - "expirationDate": 1624046400000, - "daysToExpiration": 333, - "expirationType": "R", - "lastTradingDay": 1624060800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 46.67, - "markChange": 0.0, - "markPercentChange": 0.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "2.0": [ - { - "putCall": "PUT", - "symbol": "F_061821P2", - "description": "F Jun 18 2021 2 Put", - "exchangeName": "OPR", - "bid": 0.06, - "ask": 0.2, - "last": 0.13, - "mark": 0.13, - "bidSize": 1326, - "askSize": 3274, - "bidAskSize": "1326X3274", - "lastSize": 0, - "highPrice": 0.13, - "lowPrice": 0.13, - "openPrice": 0.0, - "closePrice": 0.11, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595260816844, - "quoteTimeInLong": 1595267479623, - "netChange": 0.02, - "volatility": 94.672, - "delta": -0.037, - "gamma": 0.013, - "theta": -0.001, - "vega": 0.005, - "rho": -0.003, - "openInterest": 13, - "timeValue": 0.13, - "theoreticalOptionValue": 0.13, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.0, - "expirationDate": 1624046400000, - "daysToExpiration": 333, - "expirationType": "R", - "lastTradingDay": 1624060800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 18.18, - "markChange": 0.02, - "markPercentChange": 18.18, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "3.0": [ - { - "putCall": "PUT", - "symbol": "F_061821P3", - "description": "F Jun 18 2021 3 Put", - "exchangeName": "OPR", - "bid": 0.21, - "ask": 0.26, - "last": 0.25, - "mark": 0.24, - "bidSize": 58, - "askSize": 554, - "bidAskSize": "58X554", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.21, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1595008736855, - "quoteTimeInLong": 1595267532122, - "netChange": 0.04, - "volatility": 78.675, - "delta": -0.074, - "gamma": 0.028, - "theta": -0.001, - "vega": 0.009, - "rho": -0.006, - "openInterest": 136, - "timeValue": 0.25, - "theoreticalOptionValue": 0.235, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.0, - "expirationDate": 1624046400000, - "daysToExpiration": 333, - "expirationType": "R", - "lastTradingDay": 1624060800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 19.05, - "markChange": 0.03, - "markPercentChange": 11.9, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "4.0": [ - { - "putCall": "PUT", - "symbol": "F_061821P4", - "description": "F Jun 18 2021 4 Put", - "exchangeName": "OPR", - "bid": 0.36, - "ask": 0.42, - "last": 0.38, - "mark": 0.39, - "bidSize": 98, - "askSize": 950, - "bidAskSize": "98X950", - "lastSize": 0, - "highPrice": 0.39, - "lowPrice": 0.36, - "openPrice": 0.0, - "closePrice": 0.36, - "totalVolume": 26, - "tradeDate": null, - "tradeTimeInLong": 1595264936270, - "quoteTimeInLong": 1595267568855, - "netChange": 0.02, - "volatility": 67.529, - "delta": -0.131, - "gamma": 0.049, - "theta": -0.001, - "vega": 0.014, - "rho": -0.011, - "openInterest": 79, - "timeValue": 0.38, - "theoreticalOptionValue": 0.39, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.0, - "expirationDate": 1624046400000, - "daysToExpiration": 333, - "expirationType": "R", - "lastTradingDay": 1624060800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 5.56, - "markChange": 0.03, - "markPercentChange": 8.33, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "5.0": [ - { - "putCall": "PUT", - "symbol": "F_061821P5", - "description": "F Jun 18 2021 5 Put", - "exchangeName": "OPR", - "bid": 0.6, - "ask": 0.65, - "last": 0.63, - "mark": 0.63, - "bidSize": 11, - "askSize": 377, - "bidAskSize": "11X377", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.62, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1595014754016, - "quoteTimeInLong": 1595267577880, - "netChange": 0.01, - "volatility": 59.66, - "delta": -0.212, - "gamma": 0.075, - "theta": -0.002, - "vega": 0.019, - "rho": -0.018, - "openInterest": 261, - "timeValue": 0.63, - "theoreticalOptionValue": 0.625, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.0, - "expirationDate": 1624046400000, - "daysToExpiration": 333, - "expirationType": "R", - "lastTradingDay": 1624060800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 2.44, - "markChange": 0.01, - "markPercentChange": 1.63, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "7.0": [ - { - "putCall": "PUT", - "symbol": "F_061821P7", - "description": "F Jun 18 2021 7 Put", - "exchangeName": "OPR", - "bid": 1.45, - "ask": 1.5, - "last": 1.5, - "mark": 1.48, - "bidSize": 7, - "askSize": 78, - "bidAskSize": "7X78", - "lastSize": 0, - "highPrice": 1.51, - "lowPrice": 1.45, - "openPrice": 0.0, - "closePrice": 1.47, - "totalVolume": 31, - "tradeDate": null, - "tradeTimeInLong": 1595264936270, - "quoteTimeInLong": 1595267558409, - "netChange": 0.03, - "volatility": 51.195, - "delta": -0.435, - "gamma": 0.117, - "theta": -0.002, - "vega": 0.025, - "rho": -0.035, - "openInterest": 3098, - "timeValue": 1.19, - "theoreticalOptionValue": 1.475, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.0, - "expirationDate": 1624046400000, - "daysToExpiration": 333, - "expirationType": "R", - "lastTradingDay": 1624060800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 2.1, - "markChange": 0.01, - "markPercentChange": 0.4, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "10.0": [ - { - "putCall": "PUT", - "symbol": "F_061821P10", - "description": "F Jun 18 2021 10 Put", - "exchangeName": "OPR", - "bid": 3.65, - "ask": 3.75, - "last": 3.7, - "mark": 3.7, - "bidSize": 2, - "askSize": 73, - "bidAskSize": "2X73", - "lastSize": 0, - "highPrice": 3.7, - "lowPrice": 3.7, - "openPrice": 0.0, - "closePrice": 3.65, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595253012560, - "quoteTimeInLong": 1595267576317, - "netChange": 0.05, - "volatility": 50.199, - "delta": -0.698, - "gamma": 0.083, - "theta": -0.002, - "vega": 0.021, - "rho": -0.05, - "openInterest": 53, - "timeValue": 0.39, - "theoreticalOptionValue": 3.7, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.0, - "expirationDate": 1624046400000, - "daysToExpiration": 333, - "expirationType": "R", - "lastTradingDay": 1624060800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 1.25, - "markChange": 0.05, - "markPercentChange": 1.25, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "12.0": [ - { - "putCall": "PUT", - "symbol": "F_061821P12", - "description": "F Jun 18 2021 12 Put", - "exchangeName": "OPR", - "bid": 5.4, - "ask": 5.55, - "last": 5.35, - "mark": 5.48, - "bidSize": 117, - "askSize": 56, - "bidAskSize": "117X56", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 5.4, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1591818975925, - "quoteTimeInLong": 1595267581844, - "netChange": -0.05, - "volatility": 52.763, - "delta": -0.756, - "gamma": 0.037, - "theta": -0.001, - "vega": 0.017, - "rho": -0.045, - "openInterest": 75, - "timeValue": 0.04, - "theoreticalOptionValue": 5.475, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 12.0, - "expirationDate": 1624046400000, - "daysToExpiration": 333, - "expirationType": "R", - "lastTradingDay": 1624060800000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -0.89, - "markChange": 0.08, - "markPercentChange": 1.42, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ] - }, - "2022-01-21:550": { - "0.5": [ - { - "putCall": "PUT", - "symbol": "F_012122P.5", - "description": "F Jan 21 2022 .5 Put", - "exchangeName": "OPR", - "bid": 0.04, - "ask": 0.05, - "last": 0.05, - "mark": 0.05, - "bidSize": 40, - "askSize": 29, - "bidAskSize": "40X29", - "lastSize": 0, - "highPrice": 0.06, - "lowPrice": 0.04, - "openPrice": 0.0, - "closePrice": 0.06, - "totalVolume": 20, - "tradeDate": null, - "tradeTimeInLong": 1595265156620, - "quoteTimeInLong": 1595266154077, - "netChange": -0.01, - "volatility": 126.887, - "delta": -0.007, - "gamma": 0.002, - "theta": 0.0, - "vega": 0.002, - "rho": -0.001, - "openInterest": 7127, - "timeValue": 0.05, - "theoreticalOptionValue": 0.045, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 0.5, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -16.67, - "markChange": -0.01, - "markPercentChange": -25.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "1.0": [ - { - "putCall": "PUT", - "symbol": "F_012122P1", - "description": "F Jan 21 2022 1 Put", - "exchangeName": "OPR", - "bid": 0.07, - "ask": 0.13, - "last": 0.09, - "mark": 0.1, - "bidSize": 50, - "askSize": 100, - "bidAskSize": "50X100", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.11, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594908997370, - "quoteTimeInLong": 1595267408216, - "netChange": -0.02, - "volatility": 108.18, - "delta": -0.018, - "gamma": 0.005, - "theta": 0.0, - "vega": 0.004, - "rho": -0.003, - "openInterest": 2075, - "timeValue": 0.09, - "theoreticalOptionValue": 0.1, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.0, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -18.18, - "markChange": -0.01, - "markPercentChange": -9.09, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "1.5": [ - { - "putCall": "PUT", - "symbol": "F_012122P1.5", - "description": "F Jan 21 2022 1.5 Put", - "exchangeName": "OPR", - "bid": 0.12, - "ask": 0.18, - "last": 0.14, - "mark": 0.15, - "bidSize": 29, - "askSize": 106, - "bidAskSize": "29X106", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.17, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594222439552, - "quoteTimeInLong": 1595267205315, - "netChange": -0.03, - "volatility": 94.211, - "delta": -0.03, - "gamma": 0.009, - "theta": 0.0, - "vega": 0.006, - "rho": -0.005, - "openInterest": 309, - "timeValue": 0.14, - "theoreticalOptionValue": 0.15, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 1.5, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -15.92, - "markChange": -0.02, - "markPercentChange": -9.91, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "2.0": [ - { - "putCall": "PUT", - "symbol": "F_012122P2", - "description": "F Jan 21 2022 2 Put", - "exchangeName": "OPR", - "bid": 0.21, - "ask": 0.24, - "last": 0.22, - "mark": 0.22, - "bidSize": 11, - "askSize": 75, - "bidAskSize": "11X75", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.22, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1595015592779, - "quoteTimeInLong": 1595267374106, - "netChange": 0.0, - "volatility": 86.564, - "delta": -0.047, - "gamma": 0.014, - "theta": -0.001, - "vega": 0.008, - "rho": -0.008, - "openInterest": 11909, - "timeValue": 0.22, - "theoreticalOptionValue": 0.225, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.0, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -1.35, - "markChange": 0.0, - "markPercentChange": 0.9, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "2.5": [ - { - "putCall": "PUT", - "symbol": "F_012122P2.5", - "description": "F Jan 21 2022 2.5 Put", - "exchangeName": "OPR", - "bid": 0.28, - "ask": 0.3, - "last": 0.32, - "mark": 0.29, - "bidSize": 41, - "askSize": 61, - "bidAskSize": "41X61", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.28, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594398662269, - "quoteTimeInLong": 1595267531503, - "netChange": 0.04, - "volatility": 78.383, - "delta": -0.066, - "gamma": 0.02, - "theta": -0.001, - "vega": 0.011, - "rho": -0.01, - "openInterest": 235, - "timeValue": 0.32, - "theoreticalOptionValue": 0.29, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 2.5, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 14.45, - "markChange": 0.01, - "markPercentChange": 3.72, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "3.0": [ - { - "putCall": "PUT", - "symbol": "F_012122P3", - "description": "F Jan 21 2022 3 Put", - "exchangeName": "OPR", - "bid": 0.36, - "ask": 0.38, - "last": 0.38, - "mark": 0.37, - "bidSize": 21, - "askSize": 46, - "bidAskSize": "21X46", - "lastSize": 0, - "highPrice": 0.38, - "lowPrice": 0.36, - "openPrice": 0.0, - "closePrice": 0.37, - "totalVolume": 20, - "tradeDate": null, - "tradeTimeInLong": 1595257060101, - "quoteTimeInLong": 1595267582803, - "netChange": 0.01, - "volatility": 72.15, - "delta": -0.088, - "gamma": 0.027, - "theta": -0.001, - "vega": 0.013, - "rho": -0.014, - "openInterest": 25953, - "timeValue": 0.38, - "theoreticalOptionValue": 0.37, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.0, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 1.5, - "markChange": 0.0, - "markPercentChange": -1.18, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "3.5": [ - { - "putCall": "PUT", - "symbol": "F_012122P3.5", - "description": "F Jan 21 2022 3.5 Put", - "exchangeName": "OPR", - "bid": 0.44, - "ask": 0.47, - "last": 0.45, - "mark": 0.45, - "bidSize": 44, - "askSize": 21, - "bidAskSize": "44X21", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 0.47, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594997623897, - "quoteTimeInLong": 1595267561565, - "netChange": -0.02, - "volatility": 66.511, - "delta": -0.114, - "gamma": 0.035, - "theta": -0.001, - "vega": 0.016, - "rho": -0.017, - "openInterest": 186, - "timeValue": 0.45, - "theoreticalOptionValue": 0.455, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 3.5, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -4.07, - "markChange": -0.01, - "markPercentChange": -3.01, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "4.0": [ - { - "putCall": "PUT", - "symbol": "F_012122P4", - "description": "F Jan 21 2022 4 Put", - "exchangeName": "OPR", - "bid": 0.56, - "ask": 0.59, - "last": 0.57, - "mark": 0.57, - "bidSize": 16, - "askSize": 62, - "bidAskSize": "16X62", - "lastSize": 0, - "highPrice": 0.57, - "lowPrice": 0.57, - "openPrice": 0.0, - "closePrice": 0.57, - "totalVolume": 27, - "tradeDate": null, - "tradeTimeInLong": 1595264515515, - "quoteTimeInLong": 1595267560686, - "netChange": 0.0, - "volatility": 62.823, - "delta": -0.145, - "gamma": 0.044, - "theta": -0.001, - "vega": 0.019, - "rho": -0.022, - "openInterest": 41808, - "timeValue": 0.57, - "theoreticalOptionValue": 0.575, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.0, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.12, - "markChange": 0.01, - "markPercentChange": 1.0, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "4.5": [ - { - "putCall": "PUT", - "symbol": "F_012122P4.5", - "description": "F Jan 21 2022 4.5 Put", - "exchangeName": "OPR", - "bid": 0.7, - "ask": 0.73, - "last": 0.7, - "mark": 0.72, - "bidSize": 10, - "askSize": 88, - "bidAskSize": "10X88", - "lastSize": 0, - "highPrice": 0.7, - "lowPrice": 0.7, - "openPrice": 0.0, - "closePrice": 0.67, - "totalVolume": 2, - "tradeDate": null, - "tradeTimeInLong": 1595256521387, - "quoteTimeInLong": 1595267531581, - "netChange": 0.03, - "volatility": 59.668, - "delta": -0.18, - "gamma": 0.053, - "theta": -0.001, - "vega": 0.022, - "rho": -0.027, - "openInterest": 1653, - "timeValue": 0.7, - "theoreticalOptionValue": 0.715, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 4.5, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 4.57, - "markChange": 0.05, - "markPercentChange": 6.81, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "5.0": [ - { - "putCall": "PUT", - "symbol": "F_012122P5", - "description": "F Jan 21 2022 5 Put", - "exchangeName": "OPR", - "bid": 0.85, - "ask": 0.88, - "last": 0.86, - "mark": 0.87, - "bidSize": 2, - "askSize": 39, - "bidAskSize": "2X39", - "lastSize": 0, - "highPrice": 0.89, - "lowPrice": 0.84, - "openPrice": 0.0, - "closePrice": 0.85, - "totalVolume": 13, - "tradeDate": null, - "tradeTimeInLong": 1595266186748, - "quoteTimeInLong": 1595267558410, - "netChange": 0.01, - "volatility": 56.454, - "delta": -0.22, - "gamma": 0.063, - "theta": -0.001, - "vega": 0.024, - "rho": -0.032, - "openInterest": 49666, - "timeValue": 0.86, - "theoreticalOptionValue": 0.865, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.0, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 1.78, - "markChange": 0.02, - "markPercentChange": 2.37, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "5.5": [ - { - "putCall": "PUT", - "symbol": "F_012122P5.5", - "description": "F Jan 21 2022 5.5 Put", - "exchangeName": "OPR", - "bid": 1.03, - "ask": 1.07, - "last": 1.06, - "mark": 1.05, - "bidSize": 1, - "askSize": 77, - "bidAskSize": "1X77", - "lastSize": 0, - "highPrice": 1.06, - "lowPrice": 1.03, - "openPrice": 0.0, - "closePrice": 1.02, - "totalVolume": 3, - "tradeDate": null, - "tradeTimeInLong": 1595264332969, - "quoteTimeInLong": 1595267375109, - "netChange": 0.04, - "volatility": 54.121, - "delta": -0.263, - "gamma": 0.072, - "theta": -0.001, - "vega": 0.027, - "rho": -0.038, - "openInterest": 6873, - "timeValue": 1.06, - "theoreticalOptionValue": 1.05, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 5.5, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 3.41, - "markChange": 0.03, - "markPercentChange": 2.44, - "inTheMoney": false, - "mini": false, - "nonStandard": false - } - ], - "7.0": [ - { - "putCall": "PUT", - "symbol": "F_012122P7", - "description": "F Jan 21 2022 7 Put", - "exchangeName": "OPR", - "bid": 1.74, - "ask": 1.79, - "last": 1.8, - "mark": 1.77, - "bidSize": 44, - "askSize": 35, - "bidAskSize": "44X35", - "lastSize": 0, - "highPrice": 1.81, - "lowPrice": 1.8, - "openPrice": 0.0, - "closePrice": 1.78, - "totalVolume": 40, - "tradeDate": null, - "tradeTimeInLong": 1595262929275, - "quoteTimeInLong": 1595267571467, - "netChange": 0.02, - "volatility": 49.016, - "delta": -0.405, - "gamma": 0.093, - "theta": -0.001, - "vega": 0.032, - "rho": -0.057, - "openInterest": 56797, - "timeValue": 1.49, - "theoreticalOptionValue": 1.765, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 7.0, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 1.02, - "markChange": -0.02, - "markPercentChange": -0.95, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "10.0": [ - { - "putCall": "PUT", - "symbol": "F_012122P10", - "description": "F Jan 21 2022 10 Put", - "exchangeName": "OPR", - "bid": 3.85, - "ask": 3.95, - "last": 4.0, - "mark": 3.9, - "bidSize": 12, - "askSize": 15, - "bidAskSize": "12X15", - "lastSize": 0, - "highPrice": 4.0, - "lowPrice": 4.0, - "openPrice": 0.0, - "closePrice": 3.85, - "totalVolume": 1, - "tradeDate": null, - "tradeTimeInLong": 1595259757744, - "quoteTimeInLong": 1595267559852, - "netChange": 0.15, - "volatility": 46.352, - "delta": -0.637, - "gamma": 0.079, - "theta": -0.001, - "vega": 0.029, - "rho": -0.083, - "openInterest": 9339, - "timeValue": 0.69, - "theoreticalOptionValue": 3.9, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 10.0, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 3.91, - "markChange": 0.05, - "markPercentChange": 1.31, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "12.0": [ - { - "putCall": "PUT", - "symbol": "F_012122P12", - "description": "F Jan 21 2022 12 Put", - "exchangeName": "OPR", - "bid": 5.55, - "ask": 5.7, - "last": 5.61, - "mark": 5.63, - "bidSize": 68, - "askSize": 7, - "bidAskSize": "68X7", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 5.57, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594919251539, - "quoteTimeInLong": 1595267431176, - "netChange": 0.04, - "volatility": 47.857, - "delta": -0.703, - "gamma": 0.047, - "theta": -0.001, - "vega": 0.025, - "rho": -0.082, - "openInterest": 1392, - "timeValue": 0.3, - "theoreticalOptionValue": 5.625, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 12.0, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.7, - "markChange": 0.05, - "markPercentChange": 0.97, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "15.0": [ - { - "putCall": "PUT", - "symbol": "F_012122P15", - "description": "F Jan 21 2022 15 Put", - "exchangeName": "OPR", - "bid": 8.35, - "ask": 8.5, - "last": 8.45, - "mark": 8.43, - "bidSize": 589, - "askSize": 41, - "bidAskSize": "589X41", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 8.38, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594839282652, - "quoteTimeInLong": 1595267531502, - "netChange": 0.07, - "volatility": 56.402, - "delta": -0.688, - "gamma": 0.014, - "theta": -0.001, - "vega": 0.022, - "rho": -0.073, - "openInterest": 465, - "timeValue": 0.14, - "theoreticalOptionValue": 8.425, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 15.0, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": 0.81, - "markChange": 0.04, - "markPercentChange": 0.51, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ], - "17.0": [ - { - "putCall": "PUT", - "symbol": "F_012122P17", - "description": "F Jan 21 2022 17 Put", - "exchangeName": "OPR", - "bid": 10.3, - "ask": 10.45, - "last": 10.25, - "mark": 10.38, - "bidSize": 32, - "askSize": 30, - "bidAskSize": "32X30", - "lastSize": 0, - "highPrice": 0.0, - "lowPrice": 0.0, - "openPrice": 0.0, - "closePrice": 10.32, - "totalVolume": 0, - "tradeDate": null, - "tradeTimeInLong": 1594913144642, - "quoteTimeInLong": 1595267531414, - "netChange": -0.07, - "volatility": 66.062, - "delta": -0.64, - "gamma": 0.006, - "theta": -0.001, - "vega": 0.023, - "rho": -0.073, - "openInterest": 13, - "timeValue": -0.06, - "theoreticalOptionValue": 10.375, - "theoreticalVolatility": 29.0, - "optionDeliverablesList": null, - "strikePrice": 17.0, - "expirationDate": 1642798800000, - "daysToExpiration": 550, - "expirationType": "R", - "lastTradingDay": 1642813200000, - "multiplier": 100.0, - "settlementType": " ", - "deliverableNote": "", - "isIndexOption": null, - "percentChange": -0.64, - "markChange": 0.06, - "markPercentChange": 0.57, - "inTheMoney": true, - "mini": false, - "nonStandard": false - } - ] - } - } -} + "symbol": "F", + "status": "SUCCESS", + "underlying": null, + "strategy": "SINGLE", + "interval": 0.0, + "isDelayed": false, + "isIndex": false, + "interestRate": 0.1, + "underlyingPrice": 6.85, + "volatility": 29.0, + "daysToExpiration": 0.0, + "numberOfContracts": 486, + "putExpDateMap": { + "2020-10-02:0": { + "2.0": [ + { + "putCall": "PUT", + "symbol": "F_100220P2", + "description": "F Oct 2 2020 2 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 3030, + "bidAskSize": "0X3030", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601386312296, + "quoteTimeInLong": 1601668772125, + "netChange": 0.01, + "volatility": 979.7, + "delta": -0.004, + "gamma": 0.003, + "theta": -0.02, + "vega": 0.0, + "rho": 0.0, + "openInterest": 12, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.0, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9900.0, + "markChange": 0.0, + "markPercentChange": 4900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "2.5": [ + { + "putCall": "PUT", + "symbol": "F_100220P2.5", + "description": "F Oct 2 2020 2.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.07, + "last": 0.01, + "mark": 0.04, + "bidSize": 0, + "askSize": 278, + "bidAskSize": "0X278", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601475381026, + "quoteTimeInLong": 1601668794269, + "netChange": 0.01, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.0, + "rho": "NaN", + "openInterest": 1, + "timeValue": 0.01, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.5, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9900.0, + "markChange": 0.03, + "markPercentChange": 34900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "3.0": [ + { + "putCall": "PUT", + "symbol": "F_100220P3", + "description": "F Oct 2 2020 3 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.09, + "last": 0.0, + "mark": 0.05, + "bidSize": 0, + "askSize": 510, + "bidAskSize": "0X510", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668795798, + "netChange": 0.0, + "volatility": 953.187, + "delta": -0.028, + "gamma": 0.019, + "theta": -0.111, + "vega": 0.0, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.05, + "theoreticalOptionValue": 0.045, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.0, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.04, + "markPercentChange": 44900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "3.5": [ + { + "putCall": "PUT", + "symbol": "F_100220P3.5", + "description": "F Oct 2 2020 3.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.03, + "last": 0.0, + "mark": 0.02, + "bidSize": 0, + "askSize": 58, + "bidAskSize": "0X58", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799944, + "netChange": 0.0, + "volatility": 650.197, + "delta": -0.016, + "gamma": 0.017, + "theta": -0.047, + "vega": 0.0, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.01, + "theoreticalOptionValue": 0.015, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.5, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.01, + "markPercentChange": 14900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "4.0": [ + { + "putCall": "PUT", + "symbol": "F_100220P4", + "description": "F Oct 2 2020 4 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.02, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 57, + "bidAskSize": "0X57", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601299833844, + "quoteTimeInLong": 1601668799943, + "netChange": 0.01, + "volatility": 500.604, + "delta": -0.014, + "gamma": 0.02, + "theta": -0.033, + "vega": 0.0, + "rho": 0.0, + "openInterest": 1, + "timeValue": 0.01, + "theoreticalOptionValue": 0.01, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.0, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9900.0, + "markChange": 0.01, + "markPercentChange": 9900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "4.5": [ + { + "putCall": "PUT", + "symbol": "F_100220P4.5", + "description": "F Oct 2 2020 4.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.02, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 53, + "bidAskSize": "0X53", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601386201603, + "quoteTimeInLong": 1601668799944, + "netChange": 0.01, + "volatility": 402.397, + "delta": -0.018, + "gamma": 0.03, + "theta": -0.032, + "vega": 0.0, + "rho": 0.0, + "openInterest": 12, + "timeValue": 0.01, + "theoreticalOptionValue": 0.01, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.5, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9900.0, + "markChange": 0.01, + "markPercentChange": 9900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "5.0": [ + { + "putCall": "PUT", + "symbol": "F_100220P5", + "description": "F Oct 2 2020 5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 788, + "bidAskSize": "0X788", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601582330158, + "quoteTimeInLong": 1601668772125, + "netChange": 0.01, + "volatility": 281.372, + "delta": -0.013, + "gamma": 0.034, + "theta": -0.017, + "vega": 0.0, + "rho": 0.0, + "openInterest": 29, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.0, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9900.0, + "markChange": 0.0, + "markPercentChange": 4900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "5.5": [ + { + "putCall": "PUT", + "symbol": "F_100220P5.5", + "description": "F Oct 2 2020 5.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 460, + "bidAskSize": "0X460", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601575492240, + "quoteTimeInLong": 1601668772115, + "netChange": 0.01, + "volatility": 205.459, + "delta": -0.018, + "gamma": 0.06, + "theta": -0.016, + "vega": 0.0, + "rho": 0.0, + "openInterest": 802, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.5, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9900.0, + "markChange": 0.0, + "markPercentChange": 4900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "6.0": [ + { + "putCall": "PUT", + "symbol": "F_100220P6", + "description": "F Oct 2 2020 6 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 385, + "bidAskSize": "0X385", + "lastSize": 0, + "highPrice": 0.01, + "lowPrice": 0.01, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 8, + "tradeDate": null, + "tradeTimeInLong": 1601668275731, + "quoteTimeInLong": 1601668772116, + "netChange": 0.01, + "volatility": 133.543, + "delta": -0.027, + "gamma": 0.129, + "theta": -0.015, + "vega": 0.0, + "rho": 0.0, + "openInterest": 2553, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.0, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9900.0, + "markChange": 0.0, + "markPercentChange": 4900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "6.5": [ + { + "putCall": "PUT", + "symbol": "F_100220P6.5", + "description": "F Oct 2 2020 6.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 327, + "bidAskSize": "0X327", + "lastSize": 0, + "highPrice": 0.02, + "lowPrice": 0.01, + "openPrice": 0.0, + "closePrice": 0.01, + "totalVolume": 1323, + "tradeDate": null, + "tradeTimeInLong": 1601666871834, + "quoteTimeInLong": 1601668712134, + "netChange": 0.0, + "volatility": 62.433, + "delta": -0.052, + "gamma": 0.479, + "theta": -0.012, + "vega": 0.0, + "rho": 0.0, + "openInterest": 11843, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.5, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -33.33, + "markChange": -0.01, + "markPercentChange": -66.67, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "7.0": [ + { + "putCall": "PUT", + "symbol": "F_100220P7", + "description": "F Oct 2 2020 7 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.07, + "ask": 0.12, + "last": 0.11, + "mark": 0.1, + "bidSize": 14, + "askSize": 10, + "bidAskSize": "14X10", + "lastSize": 0, + "highPrice": 0.37, + "lowPrice": 0.09, + "openPrice": 0.0, + "closePrice": 0.26, + "totalVolume": 1341, + "tradeDate": null, + "tradeTimeInLong": 1601668788640, + "quoteTimeInLong": 1601668797997, + "netChange": -0.16, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.001, + "rho": "NaN", + "openInterest": 31288, + "timeValue": 0.0, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.0, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -58.49, + "markChange": -0.17, + "markPercentChange": -64.15, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "7.5": [ + { + "putCall": "PUT", + "symbol": "F_100220P7.5", + "description": "F Oct 2 2020 7.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.55, + "ask": 0.66, + "last": 0.61, + "mark": 0.61, + "bidSize": 11, + "askSize": 8, + "bidAskSize": "11X8", + "lastSize": 0, + "highPrice": 0.83, + "lowPrice": 0.59, + "openPrice": 0.0, + "closePrice": 0.75, + "totalVolume": 191, + "tradeDate": null, + "tradeTimeInLong": 1601667858840, + "quoteTimeInLong": 1601668800036, + "netChange": -0.14, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.001, + "rho": "NaN", + "openInterest": 588, + "timeValue": 0.0, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.5, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -18.67, + "markChange": -0.15, + "markPercentChange": -19.33, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "8.0": [ + { + "putCall": "PUT", + "symbol": "F_100220P8", + "description": "F Oct 2 2020 8 Put (Weekly)", + "exchangeName": "OPR", + "bid": 1.05, + "ask": 1.15, + "last": 1.26, + "mark": 1.1, + "bidSize": 9, + "askSize": 7, + "bidAskSize": "9X7", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 1.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601579832256, + "quoteTimeInLong": 1601668799962, + "netChange": 0.01, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.0, + "rho": "NaN", + "openInterest": 73, + "timeValue": 0.15, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.0, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.8, + "markChange": -0.15, + "markPercentChange": -12.0, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "8.5": [ + { + "putCall": "PUT", + "symbol": "F_100220P8.5", + "description": "F Oct 2 2020 8.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 1.55, + "ask": 1.64, + "last": 1.58, + "mark": 1.6, + "bidSize": 6, + "askSize": 5, + "bidAskSize": "6X5", + "lastSize": 0, + "highPrice": 1.58, + "lowPrice": 1.58, + "openPrice": 0.0, + "closePrice": 1.75, + "totalVolume": 5, + "tradeDate": null, + "tradeTimeInLong": 1601664408176, + "quoteTimeInLong": 1601668799944, + "netChange": -0.17, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.001, + "rho": "NaN", + "openInterest": 40, + "timeValue": -0.03, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.5, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -9.71, + "markChange": -0.16, + "markPercentChange": -8.86, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "9.0": [ + { + "putCall": "PUT", + "symbol": "F_100220P9", + "description": "F Oct 2 2020 9 Put (Weekly)", + "exchangeName": "OPR", + "bid": 2.05, + "ask": 2.16, + "last": 2.35, + "mark": 2.11, + "bidSize": 25, + "askSize": 11, + "bidAskSize": "25X11", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 2.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601472708638, + "quoteTimeInLong": 1601668799922, + "netChange": 0.1, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.001, + "rho": "NaN", + "openInterest": 8, + "timeValue": 0.24, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.0, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 4.44, + "markChange": -0.15, + "markPercentChange": -6.44, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "9.5": [ + { + "putCall": "PUT", + "symbol": "F_100220P9.5", + "description": "F Oct 2 2020 9.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 2.55, + "ask": 2.66, + "last": 2.88, + "mark": 2.61, + "bidSize": 2, + "askSize": 8, + "bidAskSize": "2X8", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 2.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601388217288, + "quoteTimeInLong": 1601668800057, + "netChange": 0.13, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.001, + "rho": "NaN", + "openInterest": 6, + "timeValue": 0.27, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.5, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 4.73, + "markChange": -0.15, + "markPercentChange": -5.27, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "10.0": [ + { + "putCall": "PUT", + "symbol": "F_100220P10", + "description": "F Oct 2 2020 10 Put (Weekly)", + "exchangeName": "OPR", + "bid": 3.05, + "ask": 3.15, + "last": 3.05, + "mark": 3.1, + "bidSize": 27, + "askSize": 4, + "bidAskSize": "27X4", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600696448023, + "quoteTimeInLong": 1601668799998, + "netChange": -0.2, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.001, + "rho": "NaN", + "openInterest": 0, + "timeValue": -0.06, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.0, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -6.15, + "markChange": -0.15, + "markPercentChange": -4.62, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "10.5": [ + { + "putCall": "PUT", + "symbol": "F_100220P10.5", + "description": "F Oct 2 2020 10.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 3.55, + "ask": 3.65, + "last": 3.9, + "mark": 3.6, + "bidSize": 27, + "askSize": 19, + "bidAskSize": "27X19", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601303782180, + "quoteTimeInLong": 1601668799962, + "netChange": 0.15, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.001, + "rho": "NaN", + "openInterest": 0, + "timeValue": 0.29, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.5, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 4.0, + "markChange": -0.15, + "markPercentChange": -4.0, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "11.0": [ + { + "putCall": "PUT", + "symbol": "F_100220P11", + "description": "F Oct 2 2020 11 Put (Weekly)", + "exchangeName": "OPR", + "bid": 4.05, + "ask": 4.15, + "last": 4.2, + "mark": 4.1, + "bidSize": 42, + "askSize": 11, + "bidAskSize": "42X11", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600786760030, + "quoteTimeInLong": 1601668800057, + "netChange": -0.05, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.001, + "rho": "NaN", + "openInterest": 0, + "timeValue": 0.09, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.0, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -1.18, + "markChange": -0.15, + "markPercentChange": -3.53, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "11.5": [ + { + "putCall": "PUT", + "symbol": "F_100220P11.5", + "description": "F Oct 2 2020 11.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 4.55, + "ask": 4.7, + "last": 4.37, + "mark": 4.63, + "bidSize": 32, + "askSize": 31, + "bidAskSize": "32X31", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600107471646, + "quoteTimeInLong": 1601668798178, + "netChange": -0.38, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.001, + "rho": "NaN", + "openInterest": 0, + "timeValue": -0.24, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.5, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -8.0, + "markChange": -0.12, + "markPercentChange": -2.63, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "12.0": [ + { + "putCall": "PUT", + "symbol": "F_100220P12", + "description": "F Oct 2 2020 12 Put (Weekly)", + "exchangeName": "OPR", + "bid": 5.05, + "ask": 5.15, + "last": 5.5, + "mark": 5.1, + "bidSize": 21, + "askSize": 11, + "bidAskSize": "21X11", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 5.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600954473821, + "quoteTimeInLong": 1601668800031, + "netChange": 0.25, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.001, + "rho": "NaN", + "openInterest": 17, + "timeValue": 0.39, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 12.0, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 4.76, + "markChange": -0.15, + "markPercentChange": -2.86, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ] + }, + "2020-10-09:7": { + "1.5": [ + { + "putCall": "PUT", + "symbol": "F_100920P1.5", + "description": "F Oct 9 2020 1.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.04, + "last": 0.0, + "mark": 0.02, + "bidSize": 0, + "askSize": 144, + "bidAskSize": "0X144", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668784644, + "netChange": 0.0, + "volatility": 515.09, + "delta": -0.009, + "gamma": 0.005, + "theta": -0.008, + "vega": 0.0, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.02, + "theoreticalOptionValue": 0.02, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 1.5, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.02, + "markPercentChange": 19900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "2.0": [ + { + "putCall": "PUT", + "symbol": "F_100920P2", + "description": "F Oct 9 2020 2 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.04, + "last": 0.0, + "mark": 0.02, + "bidSize": 0, + "askSize": 151, + "bidAskSize": "0X151", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668790247, + "netChange": 0.0, + "volatility": 420.659, + "delta": -0.011, + "gamma": 0.007, + "theta": -0.008, + "vega": 0.0, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.02, + "theoreticalOptionValue": 0.02, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.0, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.02, + "markPercentChange": 19900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "2.5": [ + { + "putCall": "PUT", + "symbol": "F_100920P2.5", + "description": "F Oct 9 2020 2.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.04, + "last": 0.0, + "mark": 0.02, + "bidSize": 0, + "askSize": 148, + "bidAskSize": "0X148", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668796616, + "netChange": 0.0, + "volatility": 348.676, + "delta": -0.014, + "gamma": 0.01, + "theta": -0.008, + "vega": 0.0, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.02, + "theoreticalOptionValue": 0.02, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.5, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.02, + "markPercentChange": 19900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "3.0": [ + { + "putCall": "PUT", + "symbol": "F_100920P3", + "description": "F Oct 9 2020 3 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.04, + "last": 0.02, + "mark": 0.02, + "bidSize": 0, + "askSize": 145, + "bidAskSize": "0X145", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601565427640, + "quoteTimeInLong": 1601668799944, + "netChange": 0.02, + "volatility": 290.35, + "delta": -0.016, + "gamma": 0.014, + "theta": -0.007, + "vega": 0.0, + "rho": 0.0, + "openInterest": 1, + "timeValue": 0.02, + "theoreticalOptionValue": 0.02, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.0, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 19900.0, + "markChange": 0.02, + "markPercentChange": 19900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "3.5": [ + { + "putCall": "PUT", + "symbol": "F_100920P3.5", + "description": "F Oct 9 2020 3.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.02, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 10, + "bidAskSize": "0X10", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601565427640, + "quoteTimeInLong": 1601668769107, + "netChange": 0.01, + "volatility": 215.986, + "delta": -0.012, + "gamma": 0.014, + "theta": -0.004, + "vega": 0.0, + "rho": 0.0, + "openInterest": 1, + "timeValue": 0.01, + "theoreticalOptionValue": 0.01, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.5, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9900.0, + "markChange": 0.01, + "markPercentChange": 9900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "4.0": [ + { + "putCall": "PUT", + "symbol": "F_100920P4", + "description": "F Oct 9 2020 4 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.0, + "mark": 0.01, + "bidSize": 0, + "askSize": 10, + "bidAskSize": "0X10", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601663142973, + "netChange": 0.0, + "volatility": 160.436, + "delta": -0.009, + "gamma": 0.014, + "theta": -0.002, + "vega": 0.0, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.0, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.0, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.0, + "markPercentChange": 4900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "4.5": [ + { + "putCall": "PUT", + "symbol": "F_100920P4.5", + "description": "F Oct 9 2020 4.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 10, + "bidAskSize": "0X10", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601559001903, + "quoteTimeInLong": 1601666990024, + "netChange": 0.01, + "volatility": 128.487, + "delta": -0.011, + "gamma": 0.022, + "theta": -0.002, + "vega": 0.0, + "rho": 0.0, + "openInterest": 48, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.5, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9900.0, + "markChange": 0.0, + "markPercentChange": 4900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "5.0": [ + { + "putCall": "PUT", + "symbol": "F_100920P5", + "description": "F Oct 9 2020 5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 10, + "bidAskSize": "0X10", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601481486567, + "quoteTimeInLong": 1601666990024, + "netChange": 0.01, + "volatility": 99.485, + "delta": -0.013, + "gamma": 0.034, + "theta": -0.002, + "vega": 0.0, + "rho": 0.0, + "openInterest": 319, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.0, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9900.0, + "markChange": 0.0, + "markPercentChange": 4900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "5.5": [ + { + "putCall": "PUT", + "symbol": "F_100920P5.5", + "description": "F Oct 9 2020 5.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 10, + "bidAskSize": "0X10", + "lastSize": 0, + "highPrice": 0.02, + "lowPrice": 0.01, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 244, + "tradeDate": null, + "tradeTimeInLong": 1601663180320, + "quoteTimeInLong": 1601665902311, + "netChange": 0.01, + "volatility": 72.649, + "delta": -0.018, + "gamma": 0.06, + "theta": -0.002, + "vega": 0.0, + "rho": 0.0, + "openInterest": 371, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.5, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 1328.57, + "markChange": 0.0, + "markPercentChange": 614.29, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "6.0": [ + { + "putCall": "PUT", + "symbol": "F_100920P6", + "description": "F Oct 9 2020 6 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.01, + "ask": 0.02, + "last": 0.01, + "mark": 0.02, + "bidSize": 93, + "askSize": 22, + "bidAskSize": "93X22", + "lastSize": 0, + "highPrice": 0.03, + "lowPrice": 0.01, + "openPrice": 0.0, + "closePrice": 0.01, + "totalVolume": 566, + "tradeDate": null, + "tradeTimeInLong": 1601668768305, + "quoteTimeInLong": 1601668769111, + "netChange": 0.0, + "volatility": 58.366, + "delta": -0.057, + "gamma": 0.194, + "theta": -0.004, + "vega": 0.001, + "rho": 0.0, + "openInterest": 1259, + "timeValue": 0.01, + "theoreticalOptionValue": 0.015, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.0, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -33.33, + "markChange": 0.0, + "markPercentChange": 0.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "6.5": [ + { + "putCall": "PUT", + "symbol": "F_100920P6.5", + "description": "F Oct 9 2020 6.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.03, + "ask": 0.04, + "last": 0.04, + "mark": 0.04, + "bidSize": 133, + "askSize": 55, + "bidAskSize": "133X55", + "lastSize": 0, + "highPrice": 0.1, + "lowPrice": 0.03, + "openPrice": 0.0, + "closePrice": 0.08, + "totalVolume": 2644, + "tradeDate": null, + "tradeTimeInLong": 1601668766315, + "quoteTimeInLong": 1601668799964, + "netChange": -0.04, + "volatility": 37.821, + "delta": -0.167, + "gamma": 0.653, + "theta": -0.006, + "vega": 0.003, + "rho": 0.0, + "openInterest": 8437, + "timeValue": 0.04, + "theoreticalOptionValue": 0.035, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.5, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -46.67, + "markChange": -0.04, + "markPercentChange": -53.33, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "7.0": [ + { + "putCall": "PUT", + "symbol": "F_100920P7", + "description": "F Oct 9 2020 7 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.2, + "ask": 0.21, + "last": 0.22, + "mark": 0.21, + "bidSize": 32, + "askSize": 36, + "bidAskSize": "32X36", + "lastSize": 0, + "highPrice": 0.41, + "lowPrice": 0.2, + "openPrice": 0.0, + "closePrice": 0.31, + "totalVolume": 2123, + "tradeDate": null, + "tradeTimeInLong": 1601668791011, + "quoteTimeInLong": 1601668799945, + "netChange": -0.09, + "volatility": 28.103, + "delta": -0.691, + "gamma": 1.231, + "theta": -0.006, + "vega": 0.004, + "rho": -0.001, + "openInterest": 3995, + "timeValue": 0.11, + "theoreticalOptionValue": 0.205, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.0, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -30.14, + "markChange": -0.11, + "markPercentChange": -34.9, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "7.5": [ + { + "putCall": "PUT", + "symbol": "F_100920P7.5", + "description": "F Oct 9 2020 7.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.59, + "ask": 0.65, + "last": 0.64, + "mark": 0.62, + "bidSize": 9, + "askSize": 1, + "bidAskSize": "9X1", + "lastSize": 0, + "highPrice": 0.84, + "lowPrice": 0.62, + "openPrice": 0.0, + "closePrice": 0.77, + "totalVolume": 112, + "tradeDate": null, + "tradeTimeInLong": 1601668365808, + "quoteTimeInLong": 1601668796599, + "netChange": -0.13, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.001, + "rho": "NaN", + "openInterest": 238, + "timeValue": 0.03, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.5, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -17.41, + "markChange": -0.15, + "markPercentChange": -19.99, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "8.0": [ + { + "putCall": "PUT", + "symbol": "F_100920P8", + "description": "F Oct 9 2020 8 Put (Weekly)", + "exchangeName": "OPR", + "bid": 1.07, + "ask": 1.16, + "last": 1.12, + "mark": 1.12, + "bidSize": 21, + "askSize": 144, + "bidAskSize": "21X144", + "lastSize": 0, + "highPrice": 1.28, + "lowPrice": 1.11, + "openPrice": 0.0, + "closePrice": 1.26, + "totalVolume": 16, + "tradeDate": null, + "tradeTimeInLong": 1601668429456, + "quoteTimeInLong": 1601668799944, + "netChange": -0.14, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.001, + "rho": "NaN", + "openInterest": 164, + "timeValue": 0.01, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.0, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -11.46, + "markChange": -0.15, + "markPercentChange": -11.85, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "8.5": [ + { + "putCall": "PUT", + "symbol": "F_100920P8.5", + "description": "F Oct 9 2020 8.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 1.56, + "ask": 1.66, + "last": 1.72, + "mark": 1.61, + "bidSize": 23, + "askSize": 111, + "bidAskSize": "23X111", + "lastSize": 0, + "highPrice": 1.75, + "lowPrice": 1.72, + "openPrice": 0.0, + "closePrice": 1.75, + "totalVolume": 9, + "tradeDate": null, + "tradeTimeInLong": 1601653692580, + "quoteTimeInLong": 1601668799944, + "netChange": -0.04, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.001, + "rho": "NaN", + "openInterest": 101, + "timeValue": 0.11, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.5, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -1.99, + "markChange": -0.14, + "markPercentChange": -8.26, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "9.0": [ + { + "putCall": "PUT", + "symbol": "F_100920P9", + "description": "F Oct 9 2020 9 Put (Weekly)", + "exchangeName": "OPR", + "bid": 2.06, + "ask": 2.15, + "last": 2.13, + "mark": 2.11, + "bidSize": 4, + "askSize": 10, + "bidAskSize": "4X10", + "lastSize": 0, + "highPrice": 2.22, + "lowPrice": 2.13, + "openPrice": 0.0, + "closePrice": 2.25, + "totalVolume": 12, + "tradeDate": null, + "tradeTimeInLong": 1601664913136, + "quoteTimeInLong": 1601668800056, + "netChange": -0.12, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.001, + "rho": "NaN", + "openInterest": 118, + "timeValue": 0.02, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.0, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -5.38, + "markChange": -0.15, + "markPercentChange": -6.49, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "9.5": [ + { + "putCall": "PUT", + "symbol": "F_100920P9.5", + "description": "F Oct 9 2020 9.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 2.56, + "ask": 2.67, + "last": 2.72, + "mark": 2.62, + "bidSize": 12, + "askSize": 16, + "bidAskSize": "12X16", + "lastSize": 0, + "highPrice": 2.72, + "lowPrice": 2.72, + "openPrice": 0.0, + "closePrice": 2.75, + "totalVolume": 2, + "tradeDate": null, + "tradeTimeInLong": 1601654491351, + "quoteTimeInLong": 1601668800035, + "netChange": -0.03, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.001, + "rho": "NaN", + "openInterest": 108, + "timeValue": 0.11, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.5, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -1.09, + "markChange": -0.14, + "markPercentChange": -4.91, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "10.0": [ + { + "putCall": "PUT", + "symbol": "F_100920P10", + "description": "F Oct 9 2020 10 Put (Weekly)", + "exchangeName": "OPR", + "bid": 3.05, + "ask": 3.15, + "last": 0.0, + "mark": 3.1, + "bidSize": 123, + "askSize": 22, + "bidAskSize": "123X22", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799944, + "netChange": 0.0, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.001, + "rho": "NaN", + "openInterest": 0, + "timeValue": -0.01, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.0, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": -0.15, + "markPercentChange": -4.62, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "10.5": [ + { + "putCall": "PUT", + "symbol": "F_100920P10.5", + "description": "F Oct 9 2020 10.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 3.55, + "ask": 3.65, + "last": 3.6, + "mark": 3.6, + "bidSize": 115, + "askSize": 29, + "bidAskSize": "115X29", + "lastSize": 0, + "highPrice": 3.6, + "lowPrice": 3.6, + "openPrice": 0.0, + "closePrice": 3.75, + "totalVolume": 2, + "tradeDate": null, + "tradeTimeInLong": 1601656010070, + "quoteTimeInLong": 1601668799943, + "netChange": -0.15, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.001, + "rho": "NaN", + "openInterest": 0, + "timeValue": -0.01, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.5, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -4.0, + "markChange": -0.15, + "markPercentChange": -4.0, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "11.0": [ + { + "putCall": "PUT", + "symbol": "F_100920P11", + "description": "F Oct 9 2020 11 Put (Weekly)", + "exchangeName": "OPR", + "bid": 4.05, + "ask": 4.15, + "last": 3.7, + "mark": 4.1, + "bidSize": 122, + "askSize": 21, + "bidAskSize": "122X21", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600448670108, + "quoteTimeInLong": 1601668799944, + "netChange": -0.55, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.001, + "rho": "NaN", + "openInterest": 0, + "timeValue": -0.41, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.0, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -12.94, + "markChange": -0.15, + "markPercentChange": -3.53, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "11.5": [ + { + "putCall": "PUT", + "symbol": "F_100920P11.5", + "description": "F Oct 9 2020 11.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 4.55, + "ask": 4.65, + "last": 0.0, + "mark": 4.6, + "bidSize": 115, + "askSize": 19, + "bidAskSize": "115X19", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799943, + "netChange": 0.0, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.001, + "rho": "NaN", + "openInterest": 0, + "timeValue": -0.01, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.5, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": -0.15, + "markPercentChange": -3.16, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "12.0": [ + { + "putCall": "PUT", + "symbol": "F_100920P12", + "description": "F Oct 9 2020 12 Put (Weekly)", + "exchangeName": "OPR", + "bid": 5.05, + "ask": 5.15, + "last": 0.0, + "mark": 5.1, + "bidSize": 104, + "askSize": 16, + "bidAskSize": "104X16", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 5.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799944, + "netChange": 0.0, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.001, + "rho": "NaN", + "openInterest": 0, + "timeValue": -0.01, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 12.0, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": -0.15, + "markPercentChange": -2.86, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ] + }, + "2020-10-16:14": { + "1.0": [ + { + "putCall": "PUT", + "symbol": "F_101620P1", + "description": "F Oct 16 2020 1 Put", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 100, + "bidAskSize": "0X100", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600784132933, + "quoteTimeInLong": 1601668769125, + "netChange": 0.01, + "volatility": 392.446, + "delta": -0.002, + "gamma": 0.001, + "theta": -0.001, + "vega": 0.0, + "rho": 0.0, + "openInterest": 1111, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 1.0, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9900.0, + "markChange": 0.0, + "markPercentChange": 4900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "2.0": [ + { + "putCall": "PUT", + "symbol": "F_101620P2", + "description": "F Oct 16 2020 2 Put", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.02, + "last": 0.03, + "mark": 0.01, + "bidSize": 0, + "askSize": 149, + "bidAskSize": "0X149", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1596207786060, + "quoteTimeInLong": 1601668789717, + "netChange": 0.03, + "volatility": 276.891, + "delta": -0.007, + "gamma": 0.005, + "theta": -0.002, + "vega": 0.0, + "rho": 0.0, + "openInterest": 17, + "timeValue": 0.03, + "theoreticalOptionValue": 0.01, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.0, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 29900.0, + "markChange": 0.01, + "markPercentChange": 9900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "2.5": [ + { + "putCall": "PUT", + "symbol": "F_101620P2.5", + "description": "F Oct 16 2020 2.5 Put", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.02, + "last": 0.0, + "mark": 0.01, + "bidSize": 0, + "askSize": 100, + "bidAskSize": "0X100", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668770334, + "netChange": 0.0, + "volatility": 229.192, + "delta": -0.008, + "gamma": 0.007, + "theta": -0.002, + "vega": 0.0, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.01, + "theoreticalOptionValue": 0.01, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.5, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.01, + "markPercentChange": 9900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "3.0": [ + { + "putCall": "PUT", + "symbol": "F_101620P3", + "description": "F Oct 16 2020 3 Put", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.02, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 142, + "bidAskSize": "0X142", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600962219197, + "quoteTimeInLong": 1601668791486, + "netChange": 0.01, + "volatility": 190.461, + "delta": -0.01, + "gamma": 0.01, + "theta": -0.002, + "vega": 0.0, + "rho": 0.0, + "openInterest": 40, + "timeValue": 0.01, + "theoreticalOptionValue": 0.01, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.0, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9900.0, + "markChange": 0.01, + "markPercentChange": 9900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "3.5": [ + { + "putCall": "PUT", + "symbol": "F_101620P3.5", + "description": "F Oct 16 2020 3.5 Put", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.03, + "last": 0.0, + "mark": 0.02, + "bidSize": 0, + "askSize": 44, + "bidAskSize": "0X44", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668795449, + "netChange": 0.0, + "volatility": 167.889, + "delta": -0.016, + "gamma": 0.017, + "theta": -0.003, + "vega": 0.001, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.01, + "theoreticalOptionValue": 0.015, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.5, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.01, + "markPercentChange": 14900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "4.0": [ + { + "putCall": "PUT", + "symbol": "F_101620P4", + "description": "F Oct 16 2020 4 Put", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 40, + "bidAskSize": "0X40", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601559093237, + "quoteTimeInLong": 1601668170229, + "netChange": 0.01, + "volatility": 117.169, + "delta": -0.009, + "gamma": 0.014, + "theta": -0.001, + "vega": 0.0, + "rho": 0.0, + "openInterest": 312, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.0, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9900.0, + "markChange": 0.0, + "markPercentChange": 4900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "4.5": [ + { + "putCall": "PUT", + "symbol": "F_101620P4.5", + "description": "F Oct 16 2020 4.5 Put", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 5, + "bidAskSize": "0X5", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600871948539, + "quoteTimeInLong": 1601666585485, + "netChange": 0.01, + "volatility": 93.837, + "delta": -0.011, + "gamma": 0.022, + "theta": -0.001, + "vega": 0.0, + "rho": 0.0, + "openInterest": 1, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.5, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9900.0, + "markChange": 0.0, + "markPercentChange": 4900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "5.0": [ + { + "putCall": "PUT", + "symbol": "F_101620P5", + "description": "F Oct 16 2020 5 Put", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.02, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 42, + "bidAskSize": "0X42", + "lastSize": 0, + "highPrice": 0.02, + "lowPrice": 0.01, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 9, + "tradeDate": null, + "tradeTimeInLong": 1601654868251, + "quoteTimeInLong": 1601668797107, + "netChange": 0.01, + "volatility": 80.861, + "delta": -0.023, + "gamma": 0.048, + "theta": -0.002, + "vega": 0.001, + "rho": 0.0, + "openInterest": 814, + "timeValue": 0.01, + "theoreticalOptionValue": 0.01, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.0, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 488.24, + "markChange": 0.01, + "markPercentChange": 488.24, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "5.5": [ + { + "putCall": "PUT", + "symbol": "F_101620P5.5", + "description": "F Oct 16 2020 5.5 Put", + "exchangeName": "OPR", + "bid": 0.01, + "ask": 0.03, + "last": 0.01, + "mark": 0.02, + "bidSize": 1, + "askSize": 357, + "bidAskSize": "1X357", + "lastSize": 0, + "highPrice": 0.03, + "lowPrice": 0.01, + "openPrice": 0.0, + "closePrice": 0.01, + "totalVolume": 1101, + "tradeDate": null, + "tradeTimeInLong": 1601664829244, + "quoteTimeInLong": 1601668799944, + "netChange": 0.0, + "volatility": 68.041, + "delta": -0.048, + "gamma": 0.106, + "theta": -0.003, + "vega": 0.001, + "rho": 0.0, + "openInterest": 1428, + "timeValue": 0.01, + "theoreticalOptionValue": 0.02, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.5, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -33.33, + "markChange": 0.01, + "markPercentChange": 33.33, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "6.0": [ + { + "putCall": "PUT", + "symbol": "F_101620P6", + "description": "F Oct 16 2020 6 Put", + "exchangeName": "OPR", + "bid": 0.03, + "ask": 0.04, + "last": 0.04, + "mark": 0.04, + "bidSize": 122, + "askSize": 35, + "bidAskSize": "122X35", + "lastSize": 0, + "highPrice": 0.07, + "lowPrice": 0.03, + "openPrice": 0.0, + "closePrice": 0.05, + "totalVolume": 175, + "tradeDate": null, + "tradeTimeInLong": 1601668385589, + "quoteTimeInLong": 1601668798738, + "netChange": 0.0, + "volatility": 52.591, + "delta": -0.097, + "gamma": 0.236, + "theta": -0.004, + "vega": 0.002, + "rho": 0.0, + "openInterest": 18592, + "timeValue": 0.04, + "theoreticalOptionValue": 0.035, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.0, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -11.11, + "markChange": -0.01, + "markPercentChange": -22.22, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "6.5": [ + { + "putCall": "PUT", + "symbol": "F_101620P6.5", + "description": "F Oct 16 2020 6.5 Put", + "exchangeName": "OPR", + "bid": 0.09, + "ask": 0.1, + "last": 0.09, + "mark": 0.1, + "bidSize": 1, + "askSize": 26, + "bidAskSize": "1X26", + "lastSize": 0, + "highPrice": 0.19, + "lowPrice": 0.08, + "openPrice": 0.0, + "closePrice": 0.13, + "totalVolume": 745, + "tradeDate": null, + "tradeTimeInLong": 1601668529066, + "quoteTimeInLong": 1601668798993, + "netChange": -0.04, + "volatility": 42.408, + "delta": -0.257, + "gamma": 0.547, + "theta": -0.006, + "vega": 0.004, + "rho": -0.001, + "openInterest": 8383, + "timeValue": 0.09, + "theoreticalOptionValue": 0.095, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.5, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -28.0, + "markChange": -0.03, + "markPercentChange": -24.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "7.0": [ + { + "putCall": "PUT", + "symbol": "F_101620P7", + "description": "F Oct 16 2020 7 Put", + "exchangeName": "OPR", + "bid": 0.28, + "ask": 0.29, + "last": 0.28, + "mark": 0.29, + "bidSize": 24, + "askSize": 1, + "bidAskSize": "24X1", + "lastSize": 0, + "highPrice": 0.46, + "lowPrice": 0.27, + "openPrice": 0.0, + "closePrice": 0.37, + "totalVolume": 3028, + "tradeDate": null, + "tradeTimeInLong": 1601668752372, + "quoteTimeInLong": 1601668799944, + "netChange": -0.09, + "volatility": 35.979, + "delta": -0.602, + "gamma": 0.77, + "theta": -0.006, + "vega": 0.005, + "rho": -0.002, + "openInterest": 49152, + "timeValue": 0.17, + "theoreticalOptionValue": 0.285, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.0, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -25.27, + "markChange": -0.09, + "markPercentChange": -23.94, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "7.5": [ + { + "putCall": "PUT", + "symbol": "F_101620P7.5", + "description": "F Oct 16 2020 7.5 Put", + "exchangeName": "OPR", + "bid": 0.65, + "ask": 0.68, + "last": 0.68, + "mark": 0.67, + "bidSize": 1, + "askSize": 13, + "bidAskSize": "1X13", + "lastSize": 0, + "highPrice": 0.86, + "lowPrice": 0.66, + "openPrice": 0.0, + "closePrice": 0.79, + "totalVolume": 27, + "tradeDate": null, + "tradeTimeInLong": 1601663090306, + "quoteTimeInLong": 1601668799957, + "netChange": -0.11, + "volatility": 31.767, + "delta": -0.906, + "gamma": 0.293, + "theta": -0.002, + "vega": 0.002, + "rho": -0.002, + "openInterest": 42, + "timeValue": 0.07, + "theoreticalOptionValue": 0.665, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.5, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -14.43, + "markChange": -0.13, + "markPercentChange": -16.32, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "8.0": [ + { + "putCall": "PUT", + "symbol": "F_101620P8", + "description": "F Oct 16 2020 8 Put", + "exchangeName": "OPR", + "bid": 1.07, + "ask": 1.19, + "last": 1.14, + "mark": 1.13, + "bidSize": 18, + "askSize": 505, + "bidAskSize": "18X505", + "lastSize": 0, + "highPrice": 1.28, + "lowPrice": 1.14, + "openPrice": 0.0, + "closePrice": 1.27, + "totalVolume": 16, + "tradeDate": null, + "tradeTimeInLong": 1601668086293, + "quoteTimeInLong": 1601668796525, + "netChange": -0.13, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.002, + "rho": "NaN", + "openInterest": 613, + "timeValue": 0.03, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.0, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -10.57, + "markChange": -0.14, + "markPercentChange": -11.36, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "8.5": [ + { + "putCall": "PUT", + "symbol": "F_101620P8.5", + "description": "F Oct 16 2020 8.5 Put", + "exchangeName": "OPR", + "bid": 1.57, + "ask": 1.66, + "last": 1.81, + "mark": 1.62, + "bidSize": 24, + "askSize": 12, + "bidAskSize": "24X12", + "lastSize": 0, + "highPrice": 1.81, + "lowPrice": 1.81, + "openPrice": 0.0, + "closePrice": 1.77, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601646213318, + "quoteTimeInLong": 1601668799962, + "netChange": 0.04, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.002, + "rho": "NaN", + "openInterest": 7, + "timeValue": 0.2, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.5, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 2.37, + "markChange": -0.15, + "markPercentChange": -8.66, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "9.0": [ + { + "putCall": "PUT", + "symbol": "F_101620P9", + "description": "F Oct 16 2020 9 Put", + "exchangeName": "OPR", + "bid": 2.08, + "ask": 2.14, + "last": 2.13, + "mark": 2.11, + "bidSize": 4, + "askSize": 4, + "bidAskSize": "4X4", + "lastSize": 0, + "highPrice": 2.25, + "lowPrice": 2.13, + "openPrice": 0.0, + "closePrice": 2.26, + "totalVolume": 8, + "tradeDate": null, + "tradeTimeInLong": 1601655953294, + "quoteTimeInLong": 1601668799962, + "netChange": -0.13, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.002, + "rho": "NaN", + "openInterest": 1500, + "timeValue": 0.02, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.0, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -5.81, + "markChange": -0.15, + "markPercentChange": -6.69, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "9.5": [ + { + "putCall": "PUT", + "symbol": "F_101620P9.5", + "description": "F Oct 16 2020 9.5 Put", + "exchangeName": "OPR", + "bid": 2.57, + "ask": 2.66, + "last": 2.7, + "mark": 2.62, + "bidSize": 9, + "askSize": 9, + "bidAskSize": "9X9", + "lastSize": 0, + "highPrice": 2.7, + "lowPrice": 2.7, + "openPrice": 0.0, + "closePrice": 2.75, + "totalVolume": 2, + "tradeDate": null, + "tradeTimeInLong": 1601652720989, + "quoteTimeInLong": 1601668799962, + "netChange": -0.05, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.002, + "rho": "NaN", + "openInterest": 4, + "timeValue": 0.09, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.5, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -1.99, + "markChange": -0.14, + "markPercentChange": -5.07, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "10.0": [ + { + "putCall": "PUT", + "symbol": "F_101620P10", + "description": "F Oct 16 2020 10 Put", + "exchangeName": "OPR", + "bid": 3.05, + "ask": 3.15, + "last": 2.71, + "mark": 3.1, + "bidSize": 129, + "askSize": 21, + "bidAskSize": "129X21", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600438477886, + "quoteTimeInLong": 1601668799974, + "netChange": -0.54, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.002, + "rho": "NaN", + "openInterest": 8, + "timeValue": -0.4, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.0, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -16.66, + "markChange": -0.15, + "markPercentChange": -4.66, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "10.5": [ + { + "putCall": "PUT", + "symbol": "F_101620P10.5", + "description": "F Oct 16 2020 10.5 Put", + "exchangeName": "OPR", + "bid": 3.55, + "ask": 3.65, + "last": 3.85, + "mark": 3.6, + "bidSize": 127, + "askSize": 32, + "bidAskSize": "127X32", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601562305096, + "quoteTimeInLong": 1601668799944, + "netChange": 0.1, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.002, + "rho": "NaN", + "openInterest": 2, + "timeValue": 0.24, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.5, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 2.65, + "markChange": -0.15, + "markPercentChange": -4.01, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "11.0": [ + { + "putCall": "PUT", + "symbol": "F_101620P11", + "description": "F Oct 16 2020 11 Put", + "exchangeName": "OPR", + "bid": 4.05, + "ask": 4.15, + "last": 4.04, + "mark": 4.1, + "bidSize": 131, + "askSize": 33, + "bidAskSize": "131X33", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1598365958005, + "quoteTimeInLong": 1601668799944, + "netChange": -0.21, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.003, + "rho": "NaN", + "openInterest": 0, + "timeValue": -0.07, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.0, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -4.94, + "markChange": -0.15, + "markPercentChange": -3.53, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "11.5": [ + { + "putCall": "PUT", + "symbol": "F_101620P11.5", + "description": "F Oct 16 2020 11.5 Put", + "exchangeName": "OPR", + "bid": 4.55, + "ask": 4.65, + "last": 4.85, + "mark": 4.6, + "bidSize": 125, + "askSize": 21, + "bidAskSize": "125X21", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601386686692, + "quoteTimeInLong": 1601668799943, + "netChange": 0.1, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.002, + "rho": "NaN", + "openInterest": 67, + "timeValue": 0.24, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.5, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 2.11, + "markChange": -0.15, + "markPercentChange": -3.16, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "12.0": [ + { + "putCall": "PUT", + "symbol": "F_101620P12", + "description": "F Oct 16 2020 12 Put", + "exchangeName": "OPR", + "bid": 5.05, + "ask": 5.15, + "last": 5.5, + "mark": 5.1, + "bidSize": 107, + "askSize": 21, + "bidAskSize": "107X21", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 5.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600954473812, + "quoteTimeInLong": 1601668800041, + "netChange": 0.25, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.003, + "rho": "NaN", + "openInterest": 4, + "timeValue": 0.39, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 12.0, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 4.76, + "markChange": -0.15, + "markPercentChange": -2.86, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "13.0": [ + { + "putCall": "PUT", + "symbol": "F_101620P13", + "description": "F Oct 16 2020 13 Put", + "exchangeName": "OPR", + "bid": 6.05, + "ask": 6.15, + "last": 6.5, + "mark": 6.1, + "bidSize": 107, + "askSize": 26, + "bidAskSize": "107X26", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 6.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600954473816, + "quoteTimeInLong": 1601668799943, + "netChange": 0.25, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.003, + "rho": "NaN", + "openInterest": 14, + "timeValue": 0.39, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 13.0, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 4.0, + "markChange": -0.15, + "markPercentChange": -2.4, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ] + }, + "2020-10-23:21": { + "1.5": [ + { + "putCall": "PUT", + "symbol": "F_102320P1.5", + "description": "F Oct 23 2020 1.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.04, + "last": 0.0, + "mark": 0.02, + "bidSize": 0, + "askSize": 139, + "bidAskSize": "0X139", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668784171, + "netChange": 0.0, + "volatility": 310.618, + "delta": -0.009, + "gamma": 0.005, + "theta": -0.003, + "vega": 0.0, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.02, + "theoreticalOptionValue": 0.02, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 1.5, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.02, + "markPercentChange": 19900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "2.0": [ + { + "putCall": "PUT", + "symbol": "F_102320P2", + "description": "F Oct 23 2020 2 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.04, + "last": 0.0, + "mark": 0.02, + "bidSize": 0, + "askSize": 149, + "bidAskSize": "0X149", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668789224, + "netChange": 0.0, + "volatility": 253.673, + "delta": -0.011, + "gamma": 0.007, + "theta": -0.003, + "vega": 0.0, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.02, + "theoreticalOptionValue": 0.02, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.0, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.02, + "markPercentChange": 19900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "2.5": [ + { + "putCall": "PUT", + "symbol": "F_102320P2.5", + "description": "F Oct 23 2020 2.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.04, + "last": 0.03, + "mark": 0.02, + "bidSize": 0, + "askSize": 136, + "bidAskSize": "0X136", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601475381026, + "quoteTimeInLong": 1601668790639, + "netChange": 0.03, + "volatility": 210.267, + "delta": -0.014, + "gamma": 0.01, + "theta": -0.003, + "vega": 0.001, + "rho": 0.0, + "openInterest": 1, + "timeValue": 0.03, + "theoreticalOptionValue": 0.02, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.5, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 29900.0, + "markChange": 0.02, + "markPercentChange": 19900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "3.0": [ + { + "putCall": "PUT", + "symbol": "F_102320P3", + "description": "F Oct 23 2020 3 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.04, + "last": 0.02, + "mark": 0.02, + "bidSize": 0, + "askSize": 152, + "bidAskSize": "0X152", + "lastSize": 0, + "highPrice": 0.02, + "lowPrice": 0.02, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 10, + "tradeDate": null, + "tradeTimeInLong": 1601663294299, + "quoteTimeInLong": 1601668791056, + "netChange": 0.02, + "volatility": 175.095, + "delta": -0.016, + "gamma": 0.014, + "theta": -0.003, + "vega": 0.001, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.02, + "theoreticalOptionValue": 0.02, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.0, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 19900.0, + "markChange": 0.02, + "markPercentChange": 19900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "3.5": [ + { + "putCall": "PUT", + "symbol": "F_102320P3.5", + "description": "F Oct 23 2020 3.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.03, + "last": 0.0, + "mark": 0.02, + "bidSize": 0, + "askSize": 16, + "bidAskSize": "0X16", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668792988, + "netChange": 0.0, + "volatility": 138.633, + "delta": -0.016, + "gamma": 0.017, + "theta": -0.002, + "vega": 0.001, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.01, + "theoreticalOptionValue": 0.015, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.5, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.01, + "markPercentChange": 14900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "4.0": [ + { + "putCall": "PUT", + "symbol": "F_102320P4", + "description": "F Oct 23 2020 4 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.03, + "last": 0.02, + "mark": 0.02, + "bidSize": 0, + "askSize": 24, + "bidAskSize": "0X24", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600701235796, + "quoteTimeInLong": 1601668798881, + "netChange": 0.02, + "volatility": 113.834, + "delta": -0.019, + "gamma": 0.025, + "theta": -0.002, + "vega": 0.001, + "rho": 0.0, + "openInterest": 2, + "timeValue": 0.02, + "theoreticalOptionValue": 0.015, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.0, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 19900.0, + "markChange": 0.01, + "markPercentChange": 14900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "4.5": [ + { + "putCall": "PUT", + "symbol": "F_102320P4.5", + "description": "F Oct 23 2020 4.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.03, + "last": 0.03, + "mark": 0.02, + "bidSize": 0, + "askSize": 39, + "bidAskSize": "0X39", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600891070880, + "quoteTimeInLong": 1601668792641, + "netChange": 0.03, + "volatility": 91.744, + "delta": -0.024, + "gamma": 0.037, + "theta": -0.002, + "vega": 0.001, + "rho": 0.0, + "openInterest": 31, + "timeValue": 0.03, + "theoreticalOptionValue": 0.015, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.5, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 3650.0, + "markChange": 0.01, + "markPercentChange": 1775.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "5.0": [ + { + "putCall": "PUT", + "symbol": "F_102320P5", + "description": "F Oct 23 2020 5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.03, + "last": 0.02, + "mark": 0.02, + "bidSize": 0, + "askSize": 29, + "bidAskSize": "0X29", + "lastSize": 0, + "highPrice": 0.02, + "lowPrice": 0.01, + "openPrice": 0.0, + "closePrice": 0.01, + "totalVolume": 7, + "tradeDate": null, + "tradeTimeInLong": 1601652560810, + "quoteTimeInLong": 1601668784171, + "netChange": 0.01, + "volatility": 71.652, + "delta": -0.03, + "gamma": 0.057, + "theta": -0.002, + "vega": 0.001, + "rho": 0.0, + "openInterest": 57, + "timeValue": 0.02, + "theoreticalOptionValue": 0.015, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.0, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 185.71, + "markChange": 0.01, + "markPercentChange": 114.29, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "5.5": [ + { + "putCall": "PUT", + "symbol": "F_102320P5.5", + "description": "F Oct 23 2020 5.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.03, + "ask": 0.04, + "last": 0.04, + "mark": 0.04, + "bidSize": 10, + "askSize": 21, + "bidAskSize": "10X21", + "lastSize": 0, + "highPrice": 0.04, + "lowPrice": 0.03, + "openPrice": 0.0, + "closePrice": 0.04, + "totalVolume": 14, + "tradeDate": null, + "tradeTimeInLong": 1601656367195, + "quoteTimeInLong": 1601668789175, + "netChange": 0.0, + "volatility": 63.804, + "delta": -0.069, + "gamma": 0.124, + "theta": -0.003, + "vega": 0.002, + "rho": 0.0, + "openInterest": 102, + "timeValue": 0.04, + "theoreticalOptionValue": 0.035, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.5, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 14.29, + "markChange": 0.0, + "markPercentChange": 0.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "6.0": [ + { + "putCall": "PUT", + "symbol": "F_102320P6", + "description": "F Oct 23 2020 6 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.05, + "ask": 0.08, + "last": 0.06, + "mark": 0.07, + "bidSize": 21, + "askSize": 26, + "bidAskSize": "21X26", + "lastSize": 0, + "highPrice": 0.1, + "lowPrice": 0.05, + "openPrice": 0.0, + "closePrice": 0.08, + "totalVolume": 238, + "tradeDate": null, + "tradeTimeInLong": 1601668496024, + "quoteTimeInLong": 1601668799326, + "netChange": -0.01, + "volatility": 52.487, + "delta": -0.137, + "gamma": 0.249, + "theta": -0.004, + "vega": 0.004, + "rho": -0.001, + "openInterest": 749, + "timeValue": 0.06, + "theoreticalOptionValue": 0.065, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.0, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -20.0, + "markChange": -0.01, + "markPercentChange": -13.33, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "6.5": [ + { + "putCall": "PUT", + "symbol": "F_102320P6.5", + "description": "F Oct 23 2020 6.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.13, + "ask": 0.15, + "last": 0.14, + "mark": 0.14, + "bidSize": 26, + "askSize": 2, + "bidAskSize": "26X2", + "lastSize": 0, + "highPrice": 0.23, + "lowPrice": 0.13, + "openPrice": 0.0, + "closePrice": 0.19, + "totalVolume": 198, + "tradeDate": null, + "tradeTimeInLong": 1601667259286, + "quoteTimeInLong": 1601668799329, + "netChange": -0.05, + "volatility": 43.049, + "delta": -0.291, + "gamma": 0.474, + "theta": -0.006, + "vega": 0.006, + "rho": -0.001, + "openInterest": 1497, + "timeValue": 0.14, + "theoreticalOptionValue": 0.14, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.5, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -26.12, + "markChange": -0.05, + "markPercentChange": -26.12, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "7.0": [ + { + "putCall": "PUT", + "symbol": "F_102320P7", + "description": "F Oct 23 2020 7 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.32, + "ask": 0.34, + "last": 0.33, + "mark": 0.33, + "bidSize": 5, + "askSize": 5, + "bidAskSize": "5X5", + "lastSize": 0, + "highPrice": 0.51, + "lowPrice": 0.33, + "openPrice": 0.0, + "closePrice": 0.42, + "totalVolume": 89, + "tradeDate": null, + "tradeTimeInLong": 1601668786747, + "quoteTimeInLong": 1601668798772, + "netChange": -0.09, + "volatility": 36.606, + "delta": -0.577, + "gamma": 0.634, + "theta": -0.005, + "vega": 0.007, + "rho": -0.002, + "openInterest": 697, + "timeValue": 0.22, + "theoreticalOptionValue": 0.33, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.0, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -22.26, + "markChange": -0.09, + "markPercentChange": -22.26, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "7.5": [ + { + "putCall": "PUT", + "symbol": "F_102320P7.5", + "description": "F Oct 23 2020 7.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.65, + "ask": 0.72, + "last": 0.7, + "mark": 0.69, + "bidSize": 21, + "askSize": 8, + "bidAskSize": "21X8", + "lastSize": 0, + "highPrice": 0.87, + "lowPrice": 0.69, + "openPrice": 0.0, + "closePrice": 0.82, + "totalVolume": 99, + "tradeDate": null, + "tradeTimeInLong": 1601668429456, + "quoteTimeInLong": 1601668799966, + "netChange": -0.12, + "volatility": 32.429, + "delta": -0.859, + "gamma": 0.373, + "theta": -0.003, + "vega": 0.004, + "rho": -0.003, + "openInterest": 212, + "timeValue": 0.09, + "theoreticalOptionValue": 0.685, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.5, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -15.1, + "markChange": -0.14, + "markPercentChange": -16.92, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "8.0": [ + { + "putCall": "PUT", + "symbol": "F_102320P8", + "description": "F Oct 23 2020 8 Put (Weekly)", + "exchangeName": "OPR", + "bid": 1.1, + "ask": 1.18, + "last": 1.3, + "mark": 1.14, + "bidSize": 11, + "askSize": 1, + "bidAskSize": "11X1", + "lastSize": 0, + "highPrice": 1.39, + "lowPrice": 1.29, + "openPrice": 0.0, + "closePrice": 1.28, + "totalVolume": 263, + "tradeDate": null, + "tradeTimeInLong": 1601648387314, + "quoteTimeInLong": 1601668799960, + "netChange": 0.02, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.002, + "rho": "NaN", + "openInterest": 53, + "timeValue": 0.19, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.0, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 1.21, + "markChange": -0.14, + "markPercentChange": -11.25, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "8.5": [ + { + "putCall": "PUT", + "symbol": "F_102320P8.5", + "description": "F Oct 23 2020 8.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 1.58, + "ask": 1.67, + "last": 1.66, + "mark": 1.63, + "bidSize": 21, + "askSize": 6, + "bidAskSize": "21X6", + "lastSize": 0, + "highPrice": 1.66, + "lowPrice": 1.66, + "openPrice": 0.0, + "closePrice": 1.77, + "totalVolume": 5, + "tradeDate": null, + "tradeTimeInLong": 1601656715145, + "quoteTimeInLong": 1601668799963, + "netChange": -0.11, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.002, + "rho": "NaN", + "openInterest": 65, + "timeValue": 0.05, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.5, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -6.19, + "markChange": -0.14, + "markPercentChange": -8.17, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "9.0": [ + { + "putCall": "PUT", + "symbol": "F_102320P9", + "description": "F Oct 23 2020 9 Put (Weekly)", + "exchangeName": "OPR", + "bid": 2.08, + "ask": 2.16, + "last": 2.46, + "mark": 2.12, + "bidSize": 13, + "askSize": 6, + "bidAskSize": "13X6", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 2.26, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600958251380, + "quoteTimeInLong": 1601668799962, + "netChange": 0.2, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.002, + "rho": "NaN", + "openInterest": 28, + "timeValue": 0.35, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.0, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 8.87, + "markChange": -0.14, + "markPercentChange": -6.18, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "9.5": [ + { + "putCall": "PUT", + "symbol": "F_102320P9.5", + "description": "F Oct 23 2020 9.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 2.56, + "ask": 2.66, + "last": 0.0, + "mark": 2.61, + "bidSize": 12, + "askSize": 109, + "bidAskSize": "12X109", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 2.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799961, + "netChange": 0.0, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.003, + "rho": "NaN", + "openInterest": 0, + "timeValue": 0.0, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.5, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": -0.14, + "markPercentChange": -5.2, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "10.0": [ + { + "putCall": "PUT", + "symbol": "F_102320P10", + "description": "F Oct 23 2020 10 Put (Weekly)", + "exchangeName": "OPR", + "bid": 3.05, + "ask": 3.15, + "last": 0.0, + "mark": 3.1, + "bidSize": 121, + "askSize": 13, + "bidAskSize": "121X13", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799957, + "netChange": 0.0, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.003, + "rho": "NaN", + "openInterest": 0, + "timeValue": -0.01, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.0, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": -0.15, + "markPercentChange": -4.64, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "10.5": [ + { + "putCall": "PUT", + "symbol": "F_102320P10.5", + "description": "F Oct 23 2020 10.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 3.55, + "ask": 3.65, + "last": 0.0, + "mark": 3.6, + "bidSize": 136, + "askSize": 20, + "bidAskSize": "136X20", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799983, + "netChange": 0.0, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.003, + "rho": "NaN", + "openInterest": 0, + "timeValue": -0.01, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.5, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": -0.15, + "markPercentChange": -4.01, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "11.0": [ + { + "putCall": "PUT", + "symbol": "F_102320P11", + "description": "F Oct 23 2020 11 Put (Weekly)", + "exchangeName": "OPR", + "bid": 4.05, + "ask": 4.15, + "last": 0.0, + "mark": 4.1, + "bidSize": 119, + "askSize": 11, + "bidAskSize": "119X11", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799961, + "netChange": 0.0, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.003, + "rho": "NaN", + "openInterest": 0, + "timeValue": -0.01, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.0, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": -0.15, + "markPercentChange": -3.53, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "11.5": [ + { + "putCall": "PUT", + "symbol": "F_102320P11.5", + "description": "F Oct 23 2020 11.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 4.55, + "ask": 4.65, + "last": 0.0, + "mark": 4.6, + "bidSize": 139, + "askSize": 22, + "bidAskSize": "139X22", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799945, + "netChange": 0.0, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.003, + "rho": "NaN", + "openInterest": 0, + "timeValue": -0.01, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.5, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": -0.15, + "markPercentChange": -3.16, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "12.0": [ + { + "putCall": "PUT", + "symbol": "F_102320P12", + "description": "F Oct 23 2020 12 Put (Weekly)", + "exchangeName": "OPR", + "bid": 5.05, + "ask": 5.2, + "last": 5.5, + "mark": 5.13, + "bidSize": 100, + "askSize": 99, + "bidAskSize": "100X99", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 5.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601056526100, + "quoteTimeInLong": 1601668799944, + "netChange": 0.25, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.003, + "rho": "NaN", + "openInterest": 1, + "timeValue": 0.39, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 12.0, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 4.76, + "markChange": -0.12, + "markPercentChange": -2.38, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ] + }, + "2020-10-30:28": { + "1.5": [ + { + "putCall": "PUT", + "symbol": "F_103020P1.5", + "description": "F Oct 30 2020 1.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.04, + "last": 0.0, + "mark": 0.02, + "bidSize": 0, + "askSize": 133, + "bidAskSize": "0X133", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799389, + "netChange": 0.0, + "volatility": 270.548, + "delta": -0.009, + "gamma": 0.005, + "theta": -0.002, + "vega": 0.0, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.02, + "theoreticalOptionValue": 0.02, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 1.5, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.02, + "markPercentChange": 19900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "2.0": [ + { + "putCall": "PUT", + "symbol": "F_103020P2", + "description": "F Oct 30 2020 2 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.04, + "last": 0.03, + "mark": 0.02, + "bidSize": 0, + "askSize": 149, + "bidAskSize": "0X149", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601472608057, + "quoteTimeInLong": 1601668799389, + "netChange": 0.03, + "volatility": 220.95, + "delta": -0.011, + "gamma": 0.007, + "theta": -0.002, + "vega": 0.001, + "rho": 0.0, + "openInterest": 3, + "timeValue": 0.03, + "theoreticalOptionValue": 0.02, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.0, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 29900.0, + "markChange": 0.02, + "markPercentChange": 19900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "2.5": [ + { + "putCall": "PUT", + "symbol": "F_103020P2.5", + "description": "F Oct 30 2020 2.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.04, + "last": 0.0, + "mark": 0.02, + "bidSize": 0, + "askSize": 138, + "bidAskSize": "0X138", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668798074, + "netChange": 0.0, + "volatility": 183.143, + "delta": -0.014, + "gamma": 0.01, + "theta": -0.002, + "vega": 0.001, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.02, + "theoreticalOptionValue": 0.02, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.5, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.02, + "markPercentChange": 19900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "3.0": [ + { + "putCall": "PUT", + "symbol": "F_103020P3", + "description": "F Oct 30 2020 3 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.04, + "last": 0.0, + "mark": 0.02, + "bidSize": 0, + "askSize": 134, + "bidAskSize": "0X134", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668791541, + "netChange": 0.0, + "volatility": 152.509, + "delta": -0.016, + "gamma": 0.014, + "theta": -0.002, + "vega": 0.001, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.02, + "theoreticalOptionValue": 0.02, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.0, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.02, + "markPercentChange": 19900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "3.5": [ + { + "putCall": "PUT", + "symbol": "F_103020P3.5", + "description": "F Oct 30 2020 3.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.05, + "last": 0.0, + "mark": 0.03, + "bidSize": 0, + "askSize": 258, + "bidAskSize": "0X258", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668788186, + "netChange": 0.0, + "volatility": 131.716, + "delta": -0.023, + "gamma": 0.021, + "theta": -0.002, + "vega": 0.001, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.03, + "theoreticalOptionValue": 0.025, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.5, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.02, + "markPercentChange": 24900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "4.0": [ + { + "putCall": "PUT", + "symbol": "F_103020P4", + "description": "F Oct 30 2020 4 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 290, + "bidAskSize": "0X290", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601559008396, + "quoteTimeInLong": 1601645527297, + "netChange": 0.01, + "volatility": 84.272, + "delta": -0.009, + "gamma": 0.014, + "theta": -0.001, + "vega": 0.0, + "rho": 0.0, + "openInterest": 301, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.0, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 1566.67, + "markChange": 0.0, + "markPercentChange": 733.33, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "4.5": [ + { + "putCall": "PUT", + "symbol": "F_103020P4.5", + "description": "F Oct 30 2020 4.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.06, + "last": 0.04, + "mark": 0.03, + "bidSize": 0, + "askSize": 243, + "bidAskSize": "0X243", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601308346586, + "quoteTimeInLong": 1601668786357, + "netChange": 0.04, + "volatility": 91.01, + "delta": -0.039, + "gamma": 0.048, + "theta": -0.003, + "vega": 0.002, + "rho": 0.0, + "openInterest": 2, + "timeValue": 0.04, + "theoreticalOptionValue": 0.03, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.5, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 788.89, + "markChange": 0.03, + "markPercentChange": 566.67, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "5.0": [ + { + "putCall": "PUT", + "symbol": "F_103020P5", + "description": "F Oct 30 2020 5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.02, + "ask": 0.04, + "last": 0.04, + "mark": 0.03, + "bidSize": 115, + "askSize": 40, + "bidAskSize": "115X40", + "lastSize": 0, + "highPrice": 0.04, + "lowPrice": 0.03, + "openPrice": 0.0, + "closePrice": 0.04, + "totalVolume": 14, + "tradeDate": null, + "tradeTimeInLong": 1601664721493, + "quoteTimeInLong": 1601668799324, + "netChange": 0.0, + "volatility": 71.616, + "delta": -0.048, + "gamma": 0.073, + "theta": -0.002, + "vega": 0.002, + "rho": 0.0, + "openInterest": 46, + "timeValue": 0.04, + "theoreticalOptionValue": 0.03, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.0, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 14.29, + "markChange": -0.01, + "markPercentChange": -14.29, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "5.5": [ + { + "putCall": "PUT", + "symbol": "F_103020P5.5", + "description": "F Oct 30 2020 5.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.06, + "ask": 0.08, + "last": 0.06, + "mark": 0.07, + "bidSize": 2, + "askSize": 70, + "bidAskSize": "2X70", + "lastSize": 0, + "highPrice": 0.08, + "lowPrice": 0.06, + "openPrice": 0.0, + "closePrice": 0.08, + "totalVolume": 11, + "tradeDate": null, + "tradeTimeInLong": 1601666082638, + "quoteTimeInLong": 1601668799553, + "netChange": -0.01, + "volatility": 67.035, + "delta": -0.104, + "gamma": 0.14, + "theta": -0.004, + "vega": 0.003, + "rho": -0.001, + "openInterest": 303, + "timeValue": 0.06, + "theoreticalOptionValue": 0.07, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.5, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -20.0, + "markChange": -0.01, + "markPercentChange": -6.67, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "6.0": [ + { + "putCall": "PUT", + "symbol": "F_103020P6", + "description": "F Oct 30 2020 6 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.11, + "ask": 0.14, + "last": 0.12, + "mark": 0.13, + "bidSize": 3, + "askSize": 27, + "bidAskSize": "3X27", + "lastSize": 0, + "highPrice": 0.17, + "lowPrice": 0.11, + "openPrice": 0.0, + "closePrice": 0.14, + "totalVolume": 107, + "tradeDate": null, + "tradeTimeInLong": 1601667991209, + "quoteTimeInLong": 1601668793677, + "netChange": -0.03, + "volatility": 58.341, + "delta": -0.187, + "gamma": 0.239, + "theta": -0.005, + "vega": 0.005, + "rho": -0.001, + "openInterest": 626, + "timeValue": 0.12, + "theoreticalOptionValue": 0.125, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.0, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -17.24, + "markChange": -0.02, + "markPercentChange": -13.79, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "6.5": [ + { + "putCall": "PUT", + "symbol": "F_103020P6.5", + "description": "F Oct 30 2020 6.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.21, + "ask": 0.25, + "last": 0.22, + "mark": 0.23, + "bidSize": 21, + "askSize": 8, + "bidAskSize": "21X8", + "lastSize": 0, + "highPrice": 0.35, + "lowPrice": 0.22, + "openPrice": 0.0, + "closePrice": 0.28, + "totalVolume": 289, + "tradeDate": null, + "tradeTimeInLong": 1601668061115, + "quoteTimeInLong": 1601668798993, + "netChange": -0.06, + "volatility": 50.674, + "delta": -0.33, + "gamma": 0.37, + "theta": -0.006, + "vega": 0.007, + "rho": -0.002, + "openInterest": 1080, + "timeValue": 0.22, + "theoreticalOptionValue": 0.23, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.5, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -22.81, + "markChange": -0.05, + "markPercentChange": -19.3, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "7.0": [ + { + "putCall": "PUT", + "symbol": "F_103020P7", + "description": "F Oct 30 2020 7 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.43, + "ask": 0.46, + "last": 0.45, + "mark": 0.45, + "bidSize": 22, + "askSize": 8, + "bidAskSize": "22X8", + "lastSize": 0, + "highPrice": 0.56, + "lowPrice": 0.43, + "openPrice": 0.0, + "closePrice": 0.51, + "totalVolume": 265, + "tradeDate": null, + "tradeTimeInLong": 1601668596247, + "quoteTimeInLong": 1601668798907, + "netChange": -0.06, + "volatility": 46.989, + "delta": -0.538, + "gamma": 0.437, + "theta": -0.006, + "vega": 0.008, + "rho": -0.003, + "openInterest": 348, + "timeValue": 0.34, + "theoreticalOptionValue": 0.445, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.0, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -12.5, + "markChange": -0.07, + "markPercentChange": -13.47, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "7.5": [ + { + "putCall": "PUT", + "symbol": "F_103020P7.5", + "description": "F Oct 30 2020 7.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.73, + "ask": 0.8, + "last": 0.77, + "mark": 0.77, + "bidSize": 11, + "askSize": 10, + "bidAskSize": "11X10", + "lastSize": 0, + "highPrice": 0.89, + "lowPrice": 0.76, + "openPrice": 0.0, + "closePrice": 0.88, + "totalVolume": 10, + "tradeDate": null, + "tradeTimeInLong": 1601659493064, + "quoteTimeInLong": 1601668799962, + "netChange": -0.11, + "volatility": 43.301, + "delta": -0.75, + "gamma": 0.37, + "theta": -0.005, + "vega": 0.006, + "rho": -0.004, + "openInterest": 138, + "timeValue": 0.16, + "theoreticalOptionValue": 0.765, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.5, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -12.43, + "markChange": -0.11, + "markPercentChange": -13.0, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "8.0": [ + { + "putCall": "PUT", + "symbol": "F_103020P8", + "description": "F Oct 30 2020 8 Put (Weekly)", + "exchangeName": "OPR", + "bid": 1.14, + "ask": 1.21, + "last": 1.31, + "mark": 1.17, + "bidSize": 9, + "askSize": 2, + "bidAskSize": "9X2", + "lastSize": 0, + "highPrice": 1.31, + "lowPrice": 1.31, + "openPrice": 0.0, + "closePrice": 1.31, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601647655992, + "quoteTimeInLong": 1601668799962, + "netChange": 0.0, + "volatility": 39.079, + "delta": -0.898, + "gamma": 0.162, + "theta": -0.002, + "vega": 0.003, + "rho": -0.003, + "openInterest": 51, + "timeValue": 0.2, + "theoreticalOptionValue": 1.175, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.0, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -0.33, + "markChange": -0.14, + "markPercentChange": -10.6, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "8.5": [ + { + "putCall": "PUT", + "symbol": "F_103020P8.5", + "description": "F Oct 30 2020 8.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 1.58, + "ask": 1.7, + "last": 2.0, + "mark": 1.64, + "bidSize": 21, + "askSize": 103, + "bidAskSize": "21X103", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 1.78, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600955691673, + "quoteTimeInLong": 1601668799944, + "netChange": 0.22, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.003, + "rho": "NaN", + "openInterest": 7, + "timeValue": 0.39, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.5, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 12.09, + "markChange": -0.14, + "markPercentChange": -8.09, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "9.0": [ + { + "putCall": "PUT", + "symbol": "F_103020P9", + "description": "F Oct 30 2020 9 Put (Weekly)", + "exchangeName": "OPR", + "bid": 2.08, + "ask": 2.17, + "last": 2.41, + "mark": 2.13, + "bidSize": 11, + "askSize": 1, + "bidAskSize": "11X1", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 2.27, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601392870467, + "quoteTimeInLong": 1601668799962, + "netChange": 0.14, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.003, + "rho": "NaN", + "openInterest": 2, + "timeValue": 0.3, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.0, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 5.97, + "markChange": -0.15, + "markPercentChange": -6.56, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "9.5": [ + { + "putCall": "PUT", + "symbol": "F_103020P9.5", + "description": "F Oct 30 2020 9.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 2.55, + "ask": 2.67, + "last": 2.54, + "mark": 2.61, + "bidSize": 156, + "askSize": 91, + "bidAskSize": "156X91", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 2.76, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600695288307, + "quoteTimeInLong": 1601668800030, + "netChange": -0.22, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.004, + "rho": "NaN", + "openInterest": 1, + "timeValue": -0.07, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.5, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -8.12, + "markChange": -0.15, + "markPercentChange": -5.59, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "10.0": [ + { + "putCall": "PUT", + "symbol": "F_103020P10", + "description": "F Oct 30 2020 10 Put (Weekly)", + "exchangeName": "OPR", + "bid": 3.05, + "ask": 3.2, + "last": 3.2, + "mark": 3.13, + "bidSize": 164, + "askSize": 201, + "bidAskSize": "164X201", + "lastSize": 0, + "highPrice": 3.2, + "lowPrice": 3.2, + "openPrice": 0.0, + "closePrice": 3.26, + "totalVolume": 7, + "tradeDate": null, + "tradeTimeInLong": 1601654868215, + "quoteTimeInLong": 1601668799944, + "netChange": -0.06, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.003, + "rho": "NaN", + "openInterest": 5, + "timeValue": 0.09, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.0, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -1.73, + "markChange": -0.13, + "markPercentChange": -4.04, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "10.5": [ + { + "putCall": "PUT", + "symbol": "F_103020P10.5", + "description": "F Oct 30 2020 10.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 3.55, + "ask": 3.7, + "last": 0.0, + "mark": 3.63, + "bidSize": 134, + "askSize": 206, + "bidAskSize": "134X206", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799944, + "netChange": 0.0, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.003, + "rho": "NaN", + "openInterest": 0, + "timeValue": 0.01, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.5, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": -0.13, + "markPercentChange": -3.4, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "11.0": [ + { + "putCall": "PUT", + "symbol": "F_103020P11", + "description": "F Oct 30 2020 11 Put (Weekly)", + "exchangeName": "OPR", + "bid": 4.05, + "ask": 4.2, + "last": 0.0, + "mark": 4.13, + "bidSize": 101, + "askSize": 202, + "bidAskSize": "101X202", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799943, + "netChange": 0.0, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.004, + "rho": "NaN", + "openInterest": 0, + "timeValue": 0.01, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.0, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": -0.13, + "markPercentChange": -2.96, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "11.5": [ + { + "putCall": "PUT", + "symbol": "F_103020P11.5", + "description": "F Oct 30 2020 11.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 4.55, + "ask": 4.7, + "last": 0.0, + "mark": 4.63, + "bidSize": 111, + "askSize": 190, + "bidAskSize": "111X190", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799944, + "netChange": 0.0, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.004, + "rho": "NaN", + "openInterest": 0, + "timeValue": 0.01, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.5, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": -0.13, + "markPercentChange": -2.64, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "12.0": [ + { + "putCall": "PUT", + "symbol": "F_103020P12", + "description": "F Oct 30 2020 12 Put (Weekly)", + "exchangeName": "OPR", + "bid": 5.05, + "ask": 5.2, + "last": 0.0, + "mark": 5.13, + "bidSize": 127, + "askSize": 161, + "bidAskSize": "127X161", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 5.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799945, + "netChange": 0.0, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.004, + "rho": "NaN", + "openInterest": 0, + "timeValue": 0.01, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 12.0, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": -0.12, + "markPercentChange": -2.38, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ] + }, + "2020-11-06:35": { + "1.5": [ + { + "putCall": "PUT", + "symbol": "F_110620P1.5", + "description": "F Nov 6 2020 1.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.04, + "last": 0.0, + "mark": 0.02, + "bidSize": 0, + "askSize": 145, + "bidAskSize": "0X145", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668792388, + "netChange": 0.0, + "volatility": 242.827, + "delta": -0.009, + "gamma": 0.005, + "theta": -0.002, + "vega": 0.001, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.02, + "theoreticalOptionValue": 0.02, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 1.5, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.02, + "markPercentChange": 19900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "2.0": [ + { + "putCall": "PUT", + "symbol": "F_110620P2", + "description": "F Nov 6 2020 2 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.04, + "last": 0.0, + "mark": 0.02, + "bidSize": 0, + "askSize": 149, + "bidAskSize": "0X149", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668781927, + "netChange": 0.0, + "volatility": 198.311, + "delta": -0.011, + "gamma": 0.007, + "theta": -0.002, + "vega": 0.001, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.02, + "theoreticalOptionValue": 0.02, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.0, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.02, + "markPercentChange": 19900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "2.5": [ + { + "putCall": "PUT", + "symbol": "F_110620P2.5", + "description": "F Nov 6 2020 2.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.04, + "last": 0.0, + "mark": 0.02, + "bidSize": 0, + "askSize": 148, + "bidAskSize": "0X148", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668781927, + "netChange": 0.0, + "volatility": 164.379, + "delta": -0.014, + "gamma": 0.01, + "theta": -0.002, + "vega": 0.001, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.02, + "theoreticalOptionValue": 0.02, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.5, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.02, + "markPercentChange": 19900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "3.0": [ + { + "putCall": "PUT", + "symbol": "F_110620P3", + "description": "F Nov 6 2020 3 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.05, + "last": 0.0, + "mark": 0.03, + "bidSize": 0, + "askSize": 236, + "bidAskSize": "0X236", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668789726, + "netChange": 0.0, + "volatility": 142.212, + "delta": -0.019, + "gamma": 0.015, + "theta": -0.002, + "vega": 0.001, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.03, + "theoreticalOptionValue": 0.025, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.0, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.02, + "markPercentChange": 4066.67, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "3.5": [ + { + "putCall": "PUT", + "symbol": "F_110620P3.5", + "description": "F Nov 6 2020 3.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.06, + "last": 0.0, + "mark": 0.03, + "bidSize": 0, + "askSize": 223, + "bidAskSize": "0X223", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668798202, + "netChange": 0.0, + "volatility": 122.262, + "delta": -0.026, + "gamma": 0.023, + "theta": -0.002, + "vega": 0.001, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.03, + "theoreticalOptionValue": 0.03, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.5, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.03, + "markPercentChange": 689.47, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "4.0": [ + { + "putCall": "PUT", + "symbol": "F_110620P4", + "description": "F Nov 6 2020 4 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.07, + "last": 0.0, + "mark": 0.04, + "bidSize": 0, + "askSize": 426, + "bidAskSize": "0X426", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.02, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668786158, + "netChange": 0.0, + "volatility": 103.943, + "delta": -0.035, + "gamma": 0.035, + "theta": -0.002, + "vega": 0.002, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.04, + "theoreticalOptionValue": 0.035, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.0, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.02, + "markPercentChange": 124.36, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "4.5": [ + { + "putCall": "PUT", + "symbol": "F_110620P4.5", + "description": "F Nov 6 2020 4.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.07, + "last": 0.04, + "mark": 0.04, + "bidSize": 0, + "askSize": 158, + "bidAskSize": "0X158", + "lastSize": 0, + "highPrice": 0.04, + "lowPrice": 0.04, + "openPrice": 0.0, + "closePrice": 0.04, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601656052667, + "quoteTimeInLong": 1601668799944, + "netChange": 0.0, + "volatility": 84.349, + "delta": -0.043, + "gamma": 0.05, + "theta": -0.002, + "vega": 0.002, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.04, + "theoreticalOptionValue": 0.035, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.5, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 5.54, + "markChange": 0.0, + "markPercentChange": -7.65, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "5.0": [ + { + "putCall": "PUT", + "symbol": "F_110620P5", + "description": "F Nov 6 2020 5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.03, + "ask": 0.07, + "last": 0.05, + "mark": 0.05, + "bidSize": 81, + "askSize": 2, + "bidAskSize": "81X2", + "lastSize": 0, + "highPrice": 0.05, + "lowPrice": 0.04, + "openPrice": 0.0, + "closePrice": 0.06, + "totalVolume": 13, + "tradeDate": null, + "tradeTimeInLong": 1601663394880, + "quoteTimeInLong": 1601668795363, + "netChange": -0.01, + "volatility": 72.353, + "delta": -0.067, + "gamma": 0.083, + "theta": -0.003, + "vega": 0.003, + "rho": 0.0, + "openInterest": 22, + "timeValue": 0.05, + "theoreticalOptionValue": 0.05, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.0, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -16.81, + "markChange": -0.01, + "markPercentChange": -16.81, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "5.5": [ + { + "putCall": "PUT", + "symbol": "F_110620P5.5", + "description": "F Nov 6 2020 5.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.07, + "ask": 0.11, + "last": 0.08, + "mark": 0.09, + "bidSize": 299, + "askSize": 20, + "bidAskSize": "299X20", + "lastSize": 0, + "highPrice": 0.11, + "lowPrice": 0.08, + "openPrice": 0.0, + "closePrice": 0.1, + "totalVolume": 5, + "tradeDate": null, + "tradeTimeInLong": 1601667420543, + "quoteTimeInLong": 1601668794147, + "netChange": -0.02, + "volatility": 65.052, + "delta": -0.12, + "gamma": 0.143, + "theta": -0.004, + "vega": 0.004, + "rho": -0.001, + "openInterest": 125, + "timeValue": 0.08, + "theoreticalOptionValue": 0.09, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.5, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -20.0, + "markChange": -0.01, + "markPercentChange": -10.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "6.0": [ + { + "putCall": "PUT", + "symbol": "F_110620P6", + "description": "F Nov 6 2020 6 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.14, + "ask": 0.18, + "last": 0.16, + "mark": 0.16, + "bidSize": 123, + "askSize": 11, + "bidAskSize": "123X11", + "lastSize": 0, + "highPrice": 0.19, + "lowPrice": 0.16, + "openPrice": 0.0, + "closePrice": 0.19, + "totalVolume": 41, + "tradeDate": null, + "tradeTimeInLong": 1601667559110, + "quoteTimeInLong": 1601668799944, + "netChange": -0.04, + "volatility": 58.228, + "delta": -0.207, + "gamma": 0.228, + "theta": -0.005, + "vega": 0.006, + "rho": -0.002, + "openInterest": 401, + "timeValue": 0.16, + "theoreticalOptionValue": 0.16, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.0, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -17.95, + "markChange": -0.03, + "markPercentChange": -17.95, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "6.5": [ + { + "putCall": "PUT", + "symbol": "F_110620P6.5", + "description": "F Nov 6 2020 6.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.26, + "ask": 0.31, + "last": 0.3, + "mark": 0.29, + "bidSize": 30, + "askSize": 13, + "bidAskSize": "30X13", + "lastSize": 0, + "highPrice": 0.4, + "lowPrice": 0.28, + "openPrice": 0.0, + "closePrice": 0.34, + "totalVolume": 67, + "tradeDate": null, + "tradeTimeInLong": 1601667748701, + "quoteTimeInLong": 1601668798993, + "netChange": -0.04, + "volatility": 52.488, + "delta": -0.344, + "gamma": 0.326, + "theta": -0.006, + "vega": 0.008, + "rho": -0.003, + "openInterest": 189, + "timeValue": 0.3, + "theoreticalOptionValue": 0.285, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.5, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -11.76, + "markChange": -0.06, + "markPercentChange": -16.18, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "7.0": [ + { + "putCall": "PUT", + "symbol": "F_110620P7", + "description": "F Nov 6 2020 7 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.47, + "ask": 0.54, + "last": 0.5, + "mark": 0.51, + "bidSize": 25, + "askSize": 193, + "bidAskSize": "25X193", + "lastSize": 0, + "highPrice": 0.65, + "lowPrice": 0.5, + "openPrice": 0.0, + "closePrice": 0.57, + "totalVolume": 17, + "tradeDate": null, + "tradeTimeInLong": 1601668629633, + "quoteTimeInLong": 1601668799944, + "netChange": -0.07, + "volatility": 49.201, + "delta": -0.525, + "gamma": 0.375, + "theta": -0.006, + "vega": 0.009, + "rho": -0.004, + "openInterest": 128, + "timeValue": 0.39, + "theoreticalOptionValue": 0.505, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.0, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -12.89, + "markChange": -0.07, + "markPercentChange": -12.02, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "7.5": [ + { + "putCall": "PUT", + "symbol": "F_110620P7.5", + "description": "F Nov 6 2020 7.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.77, + "ask": 0.86, + "last": 0.86, + "mark": 0.82, + "bidSize": 398, + "askSize": 291, + "bidAskSize": "398X291", + "lastSize": 0, + "highPrice": 0.94, + "lowPrice": 0.86, + "openPrice": 0.0, + "closePrice": 0.93, + "totalVolume": 28, + "tradeDate": null, + "tradeTimeInLong": 1601655106615, + "quoteTimeInLong": 1601668789166, + "netChange": -0.07, + "volatility": 45.925, + "delta": -0.709, + "gamma": 0.34, + "theta": -0.005, + "vega": 0.007, + "rho": -0.005, + "openInterest": 5, + "timeValue": 0.25, + "theoreticalOptionValue": 0.815, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.5, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -7.43, + "markChange": -0.11, + "markPercentChange": -12.27, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "8.0": [ + { + "putCall": "PUT", + "symbol": "F_110620P8", + "description": "F Nov 6 2020 8 Put (Weekly)", + "exchangeName": "OPR", + "bid": 1.17, + "ask": 1.26, + "last": 1.34, + "mark": 1.21, + "bidSize": 131, + "askSize": 97, + "bidAskSize": "131X97", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 1.35, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601311986029, + "quoteTimeInLong": 1601668799968, + "netChange": -0.01, + "volatility": 44.264, + "delta": -0.844, + "gamma": 0.218, + "theta": -0.003, + "vega": 0.005, + "rho": -0.005, + "openInterest": 0, + "timeValue": 0.23, + "theoreticalOptionValue": 1.215, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.0, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -0.67, + "markChange": -0.13, + "markPercentChange": -9.93, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "8.5": [ + { + "putCall": "PUT", + "symbol": "F_110620P8.5", + "description": "F Nov 6 2020 8.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 1.61, + "ask": 1.73, + "last": 1.91, + "mark": 1.67, + "bidSize": 105, + "askSize": 283, + "bidAskSize": "105X283", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 1.81, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601495369870, + "quoteTimeInLong": 1601668799986, + "netChange": 0.1, + "volatility": 45.003, + "delta": -0.903, + "gamma": 0.081, + "theta": -0.002, + "vega": 0.003, + "rho": -0.004, + "openInterest": 1, + "timeValue": 0.3, + "theoreticalOptionValue": 1.67, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.5, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 5.76, + "markChange": -0.14, + "markPercentChange": -7.53, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "9.0": [ + { + "putCall": "PUT", + "symbol": "F_110620P9", + "description": "F Nov 6 2020 9 Put (Weekly)", + "exchangeName": "OPR", + "bid": 2.07, + "ask": 2.22, + "last": 2.5, + "mark": 2.15, + "bidSize": 99, + "askSize": 170, + "bidAskSize": "99X170", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 2.29, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600958233861, + "quoteTimeInLong": 1601668799944, + "netChange": 0.21, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.003, + "rho": "NaN", + "openInterest": 1, + "timeValue": 0.39, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.0, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9.36, + "markChange": -0.14, + "markPercentChange": -6.17, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "9.5": [ + { + "putCall": "PUT", + "symbol": "F_110620P9.5", + "description": "F Nov 6 2020 9.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 2.56, + "ask": 2.67, + "last": 0.0, + "mark": 2.62, + "bidSize": 133, + "askSize": 11, + "bidAskSize": "133X11", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 2.77, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799962, + "netChange": 0.0, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.005, + "rho": "NaN", + "openInterest": 0, + "timeValue": 0.01, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.5, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": -0.15, + "markPercentChange": -5.52, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "10.0": [ + { + "putCall": "PUT", + "symbol": "F_110620P10", + "description": "F Nov 6 2020 10 Put (Weekly)", + "exchangeName": "OPR", + "bid": 3.05, + "ask": 3.2, + "last": 0.0, + "mark": 3.13, + "bidSize": 163, + "askSize": 183, + "bidAskSize": "163X183", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.26, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799943, + "netChange": 0.0, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.004, + "rho": "NaN", + "openInterest": 0, + "timeValue": 0.01, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.0, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": -0.13, + "markPercentChange": -4.09, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "10.5": [ + { + "putCall": "PUT", + "symbol": "F_110620P10.5", + "description": "F Nov 6 2020 10.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 3.55, + "ask": 3.7, + "last": 0.0, + "mark": 3.63, + "bidSize": 148, + "askSize": 193, + "bidAskSize": "148X193", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799944, + "netChange": 0.0, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.004, + "rho": "NaN", + "openInterest": 0, + "timeValue": 0.01, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.5, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": -0.13, + "markPercentChange": -3.43, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "11.0": [ + { + "putCall": "PUT", + "symbol": "F_110620P11", + "description": "F Nov 6 2020 11 Put (Weekly)", + "exchangeName": "OPR", + "bid": 4.05, + "ask": 4.2, + "last": 0.0, + "mark": 4.13, + "bidSize": 119, + "askSize": 186, + "bidAskSize": "119X186", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799944, + "netChange": 0.0, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.004, + "rho": "NaN", + "openInterest": 0, + "timeValue": 0.01, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.0, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": -0.13, + "markPercentChange": -2.97, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "11.5": [ + { + "putCall": "PUT", + "symbol": "F_110620P11.5", + "description": "F Nov 6 2020 11.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 4.55, + "ask": 4.7, + "last": 0.0, + "mark": 4.63, + "bidSize": 61, + "askSize": 167, + "bidAskSize": "61X167", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799943, + "netChange": 0.0, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.004, + "rho": "NaN", + "openInterest": 0, + "timeValue": 0.01, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.5, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": -0.13, + "markPercentChange": -2.64, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "12.0": [ + { + "putCall": "PUT", + "symbol": "F_110620P12", + "description": "F Nov 6 2020 12 Put (Weekly)", + "exchangeName": "OPR", + "bid": 5.05, + "ask": 5.2, + "last": 0.0, + "mark": 5.13, + "bidSize": 50, + "askSize": 160, + "bidAskSize": "50X160", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 5.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799945, + "netChange": 0.0, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.004, + "rho": "NaN", + "openInterest": 0, + "timeValue": 0.01, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 12.0, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": -0.13, + "markPercentChange": -2.38, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ] + }, + "2020-11-13:42": { + "1.5": [ + { + "putCall": "PUT", + "symbol": "F_111320P1.5", + "description": "F Nov 13 2020 1.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.04, + "last": 0.0, + "mark": 0.02, + "bidSize": 0, + "askSize": 134, + "bidAskSize": "0X134", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668798074, + "netChange": 0.0, + "volatility": 222.188, + "delta": -0.009, + "gamma": 0.005, + "theta": -0.001, + "vega": 0.001, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.02, + "theoreticalOptionValue": 0.02, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 1.5, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.02, + "markPercentChange": 19900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "2.0": [ + { + "putCall": "PUT", + "symbol": "F_111320P2", + "description": "F Nov 13 2020 2 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.04, + "last": 0.0, + "mark": 0.02, + "bidSize": 0, + "askSize": 142, + "bidAskSize": "0X142", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668798074, + "netChange": 0.0, + "volatility": 181.456, + "delta": -0.011, + "gamma": 0.007, + "theta": -0.001, + "vega": 0.001, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.02, + "theoreticalOptionValue": 0.02, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.0, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.02, + "markPercentChange": 19900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "2.5": [ + { + "putCall": "PUT", + "symbol": "F_111320P2.5", + "description": "F Nov 13 2020 2.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.04, + "last": 0.0, + "mark": 0.02, + "bidSize": 0, + "askSize": 134, + "bidAskSize": "0X134", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668793726, + "netChange": 0.0, + "volatility": 150.408, + "delta": -0.014, + "gamma": 0.01, + "theta": -0.001, + "vega": 0.001, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.02, + "theoreticalOptionValue": 0.02, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.5, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.02, + "markPercentChange": 19900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "3.0": [ + { + "putCall": "PUT", + "symbol": "F_111320P3", + "description": "F Nov 13 2020 3 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.05, + "last": 0.0, + "mark": 0.03, + "bidSize": 0, + "askSize": 146, + "bidAskSize": "0X146", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668793654, + "netChange": 0.0, + "volatility": 130.126, + "delta": -0.019, + "gamma": 0.015, + "theta": -0.002, + "vega": 0.001, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.03, + "theoreticalOptionValue": 0.025, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.0, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.02, + "markPercentChange": 2400.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "3.5": [ + { + "putCall": "PUT", + "symbol": "F_111320P3.5", + "description": "F Nov 13 2020 3.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.07, + "last": 0.0, + "mark": 0.04, + "bidSize": 0, + "askSize": 280, + "bidAskSize": "0X280", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.01, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668772697, + "netChange": 0.0, + "volatility": 115.231, + "delta": -0.029, + "gamma": 0.024, + "theta": -0.002, + "vega": 0.002, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.04, + "theoreticalOptionValue": 0.035, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.5, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.03, + "markPercentChange": 514.04, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "4.0": [ + { + "putCall": "PUT", + "symbol": "F_111320P4", + "description": "F Nov 13 2020 4 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.08, + "last": 0.0, + "mark": 0.04, + "bidSize": 0, + "askSize": 788, + "bidAskSize": "0X788", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.02, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668780936, + "netChange": 0.0, + "volatility": 97.764, + "delta": -0.038, + "gamma": 0.036, + "theta": -0.002, + "vega": 0.002, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.04, + "theoreticalOptionValue": 0.04, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.0, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.02, + "markPercentChange": 88.68, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "4.5": [ + { + "putCall": "PUT", + "symbol": "F_111320P4.5", + "description": "F Nov 13 2020 4.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.03, + "ask": 0.06, + "last": 0.0, + "mark": 0.05, + "bidSize": 21, + "askSize": 12, + "bidAskSize": "21X12", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.05, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668769110, + "netChange": 0.0, + "volatility": 81.553, + "delta": -0.05, + "gamma": 0.054, + "theta": -0.002, + "vega": 0.002, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.05, + "theoreticalOptionValue": 0.045, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.5, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": -0.01, + "markPercentChange": -11.42, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "5.0": [ + { + "putCall": "PUT", + "symbol": "F_111320P5", + "description": "F Nov 13 2020 5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.06, + "ask": 0.09, + "last": 0.0, + "mark": 0.08, + "bidSize": 2, + "askSize": 33, + "bidAskSize": "2X33", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.08, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799962, + "netChange": 0.0, + "volatility": 73.653, + "delta": -0.085, + "gamma": 0.09, + "theta": -0.003, + "vega": 0.004, + "rho": -0.001, + "openInterest": 0, + "timeValue": 0.08, + "theoreticalOptionValue": 0.075, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.0, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": -0.01, + "markPercentChange": -6.83, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "5.5": [ + { + "putCall": "PUT", + "symbol": "F_111320P5.5", + "description": "F Nov 13 2020 5.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.09, + "ask": 0.14, + "last": 0.11, + "mark": 0.12, + "bidSize": 35, + "askSize": 305, + "bidAskSize": "35X305", + "lastSize": 0, + "highPrice": 0.15, + "lowPrice": 0.11, + "openPrice": 0.0, + "closePrice": 0.13, + "totalVolume": 7, + "tradeDate": null, + "tradeTimeInLong": 1601651042523, + "quoteTimeInLong": 1601668794736, + "netChange": -0.01, + "volatility": 64.622, + "delta": -0.135, + "gamma": 0.143, + "theta": -0.004, + "vega": 0.005, + "rho": -0.001, + "openInterest": 0, + "timeValue": 0.11, + "theoreticalOptionValue": 0.115, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.5, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -12.0, + "markChange": -0.01, + "markPercentChange": -8.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "6.0": [ + { + "putCall": "PUT", + "symbol": "F_111320P6", + "description": "F Nov 13 2020 6 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.17, + "ask": 0.2, + "last": 0.18, + "mark": 0.19, + "bidSize": 26, + "askSize": 25, + "bidAskSize": "26X25", + "lastSize": 0, + "highPrice": 0.23, + "lowPrice": 0.18, + "openPrice": 0.0, + "closePrice": 0.22, + "totalVolume": 5, + "tradeDate": null, + "tradeTimeInLong": 1601656536098, + "quoteTimeInLong": 1601668798993, + "netChange": -0.04, + "volatility": 56.943, + "delta": -0.219, + "gamma": 0.22, + "theta": -0.005, + "vega": 0.007, + "rho": -0.002, + "openInterest": 14, + "timeValue": 0.18, + "theoreticalOptionValue": 0.185, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.0, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -18.18, + "markChange": -0.03, + "markPercentChange": -15.91, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "6.5": [ + { + "putCall": "PUT", + "symbol": "F_111320P6.5", + "description": "F Nov 13 2020 6.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.3, + "ask": 0.34, + "last": 0.39, + "mark": 0.32, + "bidSize": 21, + "askSize": 18, + "bidAskSize": "21X18", + "lastSize": 0, + "highPrice": 0.41, + "lowPrice": 0.37, + "openPrice": 0.0, + "closePrice": 0.36, + "totalVolume": 5, + "tradeDate": null, + "tradeTimeInLong": 1601650483701, + "quoteTimeInLong": 1601668786417, + "netChange": 0.03, + "volatility": 52.064, + "delta": -0.351, + "gamma": 0.303, + "theta": -0.005, + "vega": 0.009, + "rho": -0.003, + "openInterest": 24, + "timeValue": 0.39, + "theoreticalOptionValue": 0.32, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.5, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 8.33, + "markChange": -0.04, + "markPercentChange": -11.11, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "7.0": [ + { + "putCall": "PUT", + "symbol": "F_111320P7", + "description": "F Nov 13 2020 7 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.51, + "ask": 0.58, + "last": 0.54, + "mark": 0.54, + "bidSize": 1, + "askSize": 122, + "bidAskSize": "1X122", + "lastSize": 0, + "highPrice": 0.54, + "lowPrice": 0.54, + "openPrice": 0.0, + "closePrice": 0.59, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601660370275, + "quoteTimeInLong": 1601668799960, + "netChange": -0.05, + "volatility": 49.301, + "delta": -0.517, + "gamma": 0.343, + "theta": -0.005, + "vega": 0.009, + "rho": -0.005, + "openInterest": 4, + "timeValue": 0.43, + "theoreticalOptionValue": 0.545, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.0, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -9.04, + "markChange": -0.05, + "markPercentChange": -8.2, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "7.5": [ + { + "putCall": "PUT", + "symbol": "F_111320P7.5", + "description": "F Nov 13 2020 7.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 0.81, + "ask": 0.9, + "last": 0.93, + "mark": 0.86, + "bidSize": 52, + "askSize": 5, + "bidAskSize": "52X5", + "lastSize": 0, + "highPrice": 0.93, + "lowPrice": 0.93, + "openPrice": 0.0, + "closePrice": 0.93, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601653694905, + "quoteTimeInLong": 1601668799976, + "netChange": 0.0, + "volatility": 46.915, + "delta": -0.683, + "gamma": 0.317, + "theta": -0.005, + "vega": 0.008, + "rho": -0.006, + "openInterest": 0, + "timeValue": 0.32, + "theoreticalOptionValue": 0.855, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.5, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -0.42, + "markChange": -0.08, + "markPercentChange": -8.45, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "8.0": [ + { + "putCall": "PUT", + "symbol": "F_111320P8", + "description": "F Nov 13 2020 8 Put (Weekly)", + "exchangeName": "OPR", + "bid": 1.21, + "ask": 1.27, + "last": 0.0, + "mark": 1.24, + "bidSize": 4, + "askSize": 10, + "bidAskSize": "4X10", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 1.38, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799957, + "netChange": 0.0, + "volatility": 44.819, + "delta": -0.818, + "gamma": 0.227, + "theta": -0.003, + "vega": 0.006, + "rho": -0.006, + "openInterest": 0, + "timeValue": 0.13, + "theoreticalOptionValue": 1.24, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.0, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": -0.14, + "markPercentChange": -9.95, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "8.5": [ + { + "putCall": "PUT", + "symbol": "F_111320P8.5", + "description": "F Nov 13 2020 8.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 1.65, + "ask": 1.72, + "last": 1.66, + "mark": 1.69, + "bidSize": 5, + "askSize": 27, + "bidAskSize": "5X27", + "lastSize": 0, + "highPrice": 1.66, + "lowPrice": 1.66, + "openPrice": 0.0, + "closePrice": 1.82, + "totalVolume": 5, + "tradeDate": null, + "tradeTimeInLong": 1601656715145, + "quoteTimeInLong": 1601668799960, + "netChange": -0.16, + "volatility": 45.006, + "delta": -0.887, + "gamma": 0.111, + "theta": -0.002, + "vega": 0.004, + "rho": -0.005, + "openInterest": 0, + "timeValue": 0.05, + "theoreticalOptionValue": 1.685, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.5, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -8.8, + "markChange": -0.14, + "markPercentChange": -7.42, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "9.0": [ + { + "putCall": "PUT", + "symbol": "F_111320P9", + "description": "F Nov 13 2020 9 Put (Weekly)", + "exchangeName": "OPR", + "bid": 2.1, + "ask": 2.25, + "last": 0.0, + "mark": 2.17, + "bidSize": 60, + "askSize": 200, + "bidAskSize": "60X200", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 2.28, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799944, + "netChange": 0.0, + "volatility": 52.779, + "delta": -0.891, + "gamma": 0.059, + "theta": -0.002, + "vega": 0.004, + "rho": -0.004, + "openInterest": 0, + "timeValue": 0.06, + "theoreticalOptionValue": 2.175, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.0, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": -0.11, + "markPercentChange": -4.66, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "9.5": [ + { + "putCall": "PUT", + "symbol": "F_111320P9.5", + "description": "F Nov 13 2020 9.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 2.59, + "ask": 2.69, + "last": 0.0, + "mark": 2.64, + "bidSize": 21, + "askSize": 11, + "bidAskSize": "21X11", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 2.77, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799962, + "netChange": 0.0, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.005, + "rho": "NaN", + "openInterest": 0, + "timeValue": 0.03, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.5, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": -0.13, + "markPercentChange": -4.83, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "10.0": [ + { + "putCall": "PUT", + "symbol": "F_111320P10", + "description": "F Nov 13 2020 10 Put (Weekly)", + "exchangeName": "OPR", + "bid": 3.05, + "ask": 3.2, + "last": 0.0, + "mark": 3.13, + "bidSize": 164, + "askSize": 193, + "bidAskSize": "164X193", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.27, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799944, + "netChange": 0.0, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.004, + "rho": "NaN", + "openInterest": 0, + "timeValue": 0.01, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.0, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": -0.14, + "markPercentChange": -4.33, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "10.5": [ + { + "putCall": "PUT", + "symbol": "F_111320P10.5", + "description": "F Nov 13 2020 10.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 3.55, + "ask": 3.7, + "last": 0.0, + "mark": 3.63, + "bidSize": 152, + "askSize": 200, + "bidAskSize": "152X200", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.76, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799945, + "netChange": 0.0, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.004, + "rho": "NaN", + "openInterest": 0, + "timeValue": 0.01, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.5, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": -0.13, + "markPercentChange": -3.57, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "11.0": [ + { + "putCall": "PUT", + "symbol": "F_111320P11", + "description": "F Nov 13 2020 11 Put (Weekly)", + "exchangeName": "OPR", + "bid": 4.05, + "ask": 4.2, + "last": 0.0, + "mark": 4.13, + "bidSize": 189, + "askSize": 198, + "bidAskSize": "189X198", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668789808, + "netChange": 0.0, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.004, + "rho": "NaN", + "openInterest": 0, + "timeValue": 0.01, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.0, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": -0.13, + "markPercentChange": -3.05, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "11.5": [ + { + "putCall": "PUT", + "symbol": "F_111320P11.5", + "description": "F Nov 13 2020 11.5 Put (Weekly)", + "exchangeName": "OPR", + "bid": 4.55, + "ask": 4.7, + "last": 0.0, + "mark": 4.63, + "bidSize": 145, + "askSize": 197, + "bidAskSize": "145X197", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799944, + "netChange": 0.0, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.005, + "rho": "NaN", + "openInterest": 0, + "timeValue": 0.01, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.5, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": -0.13, + "markPercentChange": -2.67, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ] + }, + "2020-11-20:49": { + "1.0": [ + { + "putCall": "PUT", + "symbol": "F_112020P1", + "description": "F Nov 20 2020 1 Put", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.03, + "last": 0.02, + "mark": 0.02, + "bidSize": 0, + "askSize": 61, + "bidAskSize": "0X61", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601569050651, + "quoteTimeInLong": 1601668790539, + "netChange": 0.02, + "volatility": 249.557, + "delta": -0.005, + "gamma": 0.002, + "theta": -0.001, + "vega": 0.0, + "rho": 0.0, + "openInterest": 2, + "timeValue": 0.02, + "theoreticalOptionValue": 0.015, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 1.0, + "expirationDate": 1605906000000, + "daysToExpiration": 49, + "expirationType": "R", + "lastTradingDay": 1605920400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 19900.0, + "markChange": 0.01, + "markPercentChange": 14900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "2.0": [ + { + "putCall": "PUT", + "symbol": "F_112020P2", + "description": "F Nov 20 2020 2 Put", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.03, + "last": 0.01, + "mark": 0.02, + "bidSize": 0, + "askSize": 61, + "bidAskSize": "0X61", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601580086206, + "quoteTimeInLong": 1601668788277, + "netChange": 0.01, + "volatility": 160.874, + "delta": -0.009, + "gamma": 0.006, + "theta": -0.001, + "vega": 0.001, + "rho": 0.0, + "openInterest": 4, + "timeValue": 0.01, + "theoreticalOptionValue": 0.015, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.0, + "expirationDate": 1605906000000, + "daysToExpiration": 49, + "expirationType": "R", + "lastTradingDay": 1605920400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9900.0, + "markChange": 0.01, + "markPercentChange": 14900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "3.0": [ + { + "putCall": "PUT", + "symbol": "F_112020P3", + "description": "F Nov 20 2020 3 Put", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.03, + "last": 0.02, + "mark": 0.02, + "bidSize": 0, + "askSize": 56, + "bidAskSize": "0X56", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600709894373, + "quoteTimeInLong": 1601668792618, + "netChange": 0.02, + "volatility": 110.878, + "delta": -0.013, + "gamma": 0.012, + "theta": -0.001, + "vega": 0.001, + "rho": 0.0, + "openInterest": 40, + "timeValue": 0.02, + "theoreticalOptionValue": 0.015, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.0, + "expirationDate": 1605906000000, + "daysToExpiration": 49, + "expirationType": "R", + "lastTradingDay": 1605920400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 19900.0, + "markChange": 0.01, + "markPercentChange": 14900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "4.0": [ + { + "putCall": "PUT", + "symbol": "F_112020P4", + "description": "F Nov 20 2020 4 Put", + "exchangeName": "OPR", + "bid": 0.02, + "ask": 0.04, + "last": 0.03, + "mark": 0.03, + "bidSize": 105, + "askSize": 55, + "bidAskSize": "105X55", + "lastSize": 0, + "highPrice": 0.03, + "lowPrice": 0.02, + "openPrice": 0.0, + "closePrice": 0.01, + "totalVolume": 27, + "tradeDate": null, + "tradeTimeInLong": 1601665441391, + "quoteTimeInLong": 1601668789224, + "netChange": 0.02, + "volatility": 85.541, + "delta": -0.032, + "gamma": 0.033, + "theta": -0.002, + "vega": 0.002, + "rho": 0.0, + "openInterest": 551, + "timeValue": 0.03, + "theoreticalOptionValue": 0.03, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.0, + "expirationDate": 1605906000000, + "daysToExpiration": 49, + "expirationType": "R", + "lastTradingDay": 1605920400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 310.96, + "markChange": 0.02, + "markPercentChange": 310.96, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "5.0": [ + { + "putCall": "PUT", + "symbol": "F_112020P5", + "description": "F Nov 20 2020 5 Put", + "exchangeName": "OPR", + "bid": 0.06, + "ask": 0.09, + "last": 0.07, + "mark": 0.08, + "bidSize": 21, + "askSize": 44, + "bidAskSize": "21X44", + "lastSize": 0, + "highPrice": 0.08, + "lowPrice": 0.07, + "openPrice": 0.0, + "closePrice": 0.08, + "totalVolume": 124, + "tradeDate": null, + "tradeTimeInLong": 1601662262926, + "quoteTimeInLong": 1601668787763, + "netChange": 0.0, + "volatility": 68.306, + "delta": -0.085, + "gamma": 0.09, + "theta": -0.003, + "vega": 0.004, + "rho": -0.001, + "openInterest": 537, + "timeValue": 0.07, + "theoreticalOptionValue": 0.075, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.0, + "expirationDate": 1605906000000, + "daysToExpiration": 49, + "expirationType": "R", + "lastTradingDay": 1605920400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -6.67, + "markChange": 0.0, + "markPercentChange": 0.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "6.0": [ + { + "putCall": "PUT", + "symbol": "F_112020P6", + "description": "F Nov 20 2020 6 Put", + "exchangeName": "OPR", + "bid": 0.2, + "ask": 0.22, + "last": 0.21, + "mark": 0.21, + "bidSize": 22, + "askSize": 35, + "bidAskSize": "22X35", + "lastSize": 0, + "highPrice": 0.28, + "lowPrice": 0.2, + "openPrice": 0.0, + "closePrice": 0.23, + "totalVolume": 550, + "tradeDate": null, + "tradeTimeInLong": 1601668524666, + "quoteTimeInLong": 1601668769287, + "netChange": -0.02, + "volatility": 56.11, + "delta": -0.229, + "gamma": 0.213, + "theta": -0.004, + "vega": 0.008, + "rho": -0.002, + "openInterest": 1128, + "timeValue": 0.21, + "theoreticalOptionValue": 0.21, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.0, + "expirationDate": 1605906000000, + "daysToExpiration": 49, + "expirationType": "R", + "lastTradingDay": 1605920400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -8.7, + "markChange": -0.02, + "markPercentChange": -8.7, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "7.0": [ + { + "putCall": "PUT", + "symbol": "F_112020P7", + "description": "F Nov 20 2020 7 Put", + "exchangeName": "OPR", + "bid": 0.57, + "ask": 0.6, + "last": 0.59, + "mark": 0.59, + "bidSize": 10, + "askSize": 11, + "bidAskSize": "10X11", + "lastSize": 0, + "highPrice": 0.7, + "lowPrice": 0.57, + "openPrice": 0.0, + "closePrice": 0.63, + "totalVolume": 2049, + "tradeDate": null, + "tradeTimeInLong": 1601668481369, + "quoteTimeInLong": 1601668798109, + "netChange": -0.04, + "volatility": 49.689, + "delta": -0.51, + "gamma": 0.315, + "theta": -0.005, + "vega": 0.01, + "rho": -0.005, + "openInterest": 66955, + "timeValue": 0.48, + "theoreticalOptionValue": 0.585, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.0, + "expirationDate": 1605906000000, + "daysToExpiration": 49, + "expirationType": "R", + "lastTradingDay": 1605920400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -6.85, + "markChange": -0.05, + "markPercentChange": -7.64, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "8.0": [ + { + "putCall": "PUT", + "symbol": "F_112020P8", + "description": "F Nov 20 2020 8 Put", + "exchangeName": "OPR", + "bid": 1.23, + "ask": 1.28, + "last": 1.26, + "mark": 1.25, + "bidSize": 23, + "askSize": 50, + "bidAskSize": "23X50", + "lastSize": 0, + "highPrice": 1.31, + "lowPrice": 1.26, + "openPrice": 0.0, + "closePrice": 1.37, + "totalVolume": 11, + "tradeDate": null, + "tradeTimeInLong": 1601668191536, + "quoteTimeInLong": 1601668799961, + "netChange": -0.11, + "volatility": 43.799, + "delta": -0.803, + "gamma": 0.229, + "theta": -0.003, + "vega": 0.007, + "rho": -0.007, + "openInterest": 528, + "timeValue": 0.15, + "theoreticalOptionValue": 1.255, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.0, + "expirationDate": 1605906000000, + "daysToExpiration": 49, + "expirationType": "R", + "lastTradingDay": 1605920400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -8.26, + "markChange": -0.12, + "markPercentChange": -8.62, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "9.0": [ + { + "putCall": "PUT", + "symbol": "F_112020P9", + "description": "F Nov 20 2020 9 Put", + "exchangeName": "OPR", + "bid": 2.14, + "ask": 2.21, + "last": 2.19, + "mark": 2.17, + "bidSize": 4, + "askSize": 34, + "bidAskSize": "4X34", + "lastSize": 0, + "highPrice": 2.19, + "lowPrice": 2.19, + "openPrice": 0.0, + "closePrice": 2.29, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601660695419, + "quoteTimeInLong": 1601668798586, + "netChange": -0.1, + "volatility": 48.962, + "delta": -0.891, + "gamma": 0.059, + "theta": -0.002, + "vega": 0.004, + "rho": -0.005, + "openInterest": 1015, + "timeValue": 0.08, + "theoreticalOptionValue": 2.175, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.0, + "expirationDate": 1605906000000, + "daysToExpiration": 49, + "expirationType": "R", + "lastTradingDay": 1605920400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -4.51, + "markChange": -0.12, + "markPercentChange": -5.17, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "10.0": [ + { + "putCall": "PUT", + "symbol": "F_112020P10", + "description": "F Nov 20 2020 10 Put", + "exchangeName": "OPR", + "bid": 3.05, + "ask": 3.2, + "last": 3.35, + "mark": 3.13, + "bidSize": 192, + "askSize": 140, + "bidAskSize": "192X140", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.27, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601386582673, + "quoteTimeInLong": 1601668799373, + "netChange": 0.08, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.004, + "rho": "NaN", + "openInterest": 1, + "timeValue": 0.24, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.0, + "expirationDate": 1605906000000, + "daysToExpiration": 49, + "expirationType": "R", + "lastTradingDay": 1605920400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 2.34, + "markChange": -0.15, + "markPercentChange": -4.54, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "11.0": [ + { + "putCall": "PUT", + "symbol": "F_112020P11", + "description": "F Nov 20 2020 11 Put", + "exchangeName": "OPR", + "bid": 4.05, + "ask": 4.2, + "last": 0.0, + "mark": 4.13, + "bidSize": 146, + "askSize": 159, + "bidAskSize": "146X159", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.26, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668789808, + "netChange": 0.0, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.005, + "rho": "NaN", + "openInterest": 0, + "timeValue": 0.01, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.0, + "expirationDate": 1605906000000, + "daysToExpiration": 49, + "expirationType": "R", + "lastTradingDay": 1605920400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": -0.14, + "markPercentChange": -3.19, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "12.0": [ + { + "putCall": "PUT", + "symbol": "F_112020P12", + "description": "F Nov 20 2020 12 Put", + "exchangeName": "OPR", + "bid": 5.05, + "ask": 5.2, + "last": 5.16, + "mark": 5.13, + "bidSize": 109, + "askSize": 191, + "bidAskSize": "109X191", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 5.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600699524446, + "quoteTimeInLong": 1601668798994, + "netChange": -0.09, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.005, + "rho": "NaN", + "openInterest": 1, + "timeValue": 0.05, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 12.0, + "expirationDate": 1605906000000, + "daysToExpiration": 49, + "expirationType": "R", + "lastTradingDay": 1605920400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -1.77, + "markChange": -0.13, + "markPercentChange": -2.44, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ] + }, + "2020-12-18:77": { + "1.0": [ + { + "putCall": "PUT", + "symbol": "F_121820P1", + "description": "F Dec 18 2020 1 Put", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 15, + "bidAskSize": "0X15", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1596807140229, + "quoteTimeInLong": 1601646731074, + "netChange": 0.01, + "volatility": 172.115, + "delta": -0.002, + "gamma": 0.001, + "theta": 0.0, + "vega": 0.0, + "rho": 0.0, + "openInterest": 517, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 1.0, + "expirationDate": 1608325200000, + "daysToExpiration": 77, + "expirationType": "R", + "lastTradingDay": 1608339600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9900.0, + "markChange": 0.0, + "markPercentChange": 4900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "2.0": [ + { + "putCall": "PUT", + "symbol": "F_121820P2", + "description": "F Dec 18 2020 2 Put", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.03, + "last": 0.02, + "mark": 0.02, + "bidSize": 0, + "askSize": 54, + "bidAskSize": "0X54", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600100433612, + "quoteTimeInLong": 1601668786700, + "netChange": 0.02, + "volatility": 128.811, + "delta": -0.009, + "gamma": 0.006, + "theta": -0.001, + "vega": 0.001, + "rho": 0.0, + "openInterest": 291, + "timeValue": 0.02, + "theoreticalOptionValue": 0.015, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.0, + "expirationDate": 1608325200000, + "daysToExpiration": 77, + "expirationType": "R", + "lastTradingDay": 1608339600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 1328.57, + "markChange": 0.01, + "markPercentChange": 971.43, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "3.0": [ + { + "putCall": "PUT", + "symbol": "F_121820P3", + "description": "F Dec 18 2020 3 Put", + "exchangeName": "OPR", + "bid": 0.02, + "ask": 0.04, + "last": 0.03, + "mark": 0.03, + "bidSize": 3, + "askSize": 25, + "bidAskSize": "3X25", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.03, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601574820467, + "quoteTimeInLong": 1601668789776, + "netChange": 0.0, + "volatility": 99.839, + "delta": -0.022, + "gamma": 0.016, + "theta": -0.001, + "vega": 0.002, + "rho": 0.0, + "openInterest": 1225, + "timeValue": 0.03, + "theoreticalOptionValue": 0.03, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.0, + "expirationDate": 1608325200000, + "daysToExpiration": 77, + "expirationType": "R", + "lastTradingDay": 1608339600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 20.0, + "markChange": 0.0, + "markPercentChange": 20.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "4.0": [ + { + "putCall": "PUT", + "symbol": "F_121820P4", + "description": "F Dec 18 2020 4 Put", + "exchangeName": "OPR", + "bid": 0.05, + "ask": 0.06, + "last": 0.06, + "mark": 0.06, + "bidSize": 41, + "askSize": 35, + "bidAskSize": "41X35", + "lastSize": 0, + "highPrice": 0.06, + "lowPrice": 0.06, + "openPrice": 0.0, + "closePrice": 0.05, + "totalVolume": 2, + "tradeDate": null, + "tradeTimeInLong": 1601655106810, + "quoteTimeInLong": 1601668786027, + "netChange": 0.0, + "volatility": 77.833, + "delta": -0.047, + "gamma": 0.04, + "theta": -0.002, + "vega": 0.003, + "rho": -0.001, + "openInterest": 6331, + "timeValue": 0.06, + "theoreticalOptionValue": 0.055, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.0, + "expirationDate": 1608325200000, + "daysToExpiration": 77, + "expirationType": "R", + "lastTradingDay": 1608339600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9.09, + "markChange": 0.0, + "markPercentChange": 0.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "5.0": [ + { + "putCall": "PUT", + "symbol": "F_121820P5", + "description": "F Dec 18 2020 5 Put", + "exchangeName": "OPR", + "bid": 0.1, + "ask": 0.12, + "last": 0.12, + "mark": 0.11, + "bidSize": 76, + "askSize": 2, + "bidAskSize": "76X2", + "lastSize": 0, + "highPrice": 0.12, + "lowPrice": 0.11, + "openPrice": 0.0, + "closePrice": 0.12, + "totalVolume": 3, + "tradeDate": null, + "tradeTimeInLong": 1601667778871, + "quoteTimeInLong": 1601668794521, + "netChange": 0.0, + "volatility": 61.243, + "delta": -0.105, + "gamma": 0.094, + "theta": -0.002, + "vega": 0.006, + "rho": -0.002, + "openInterest": 7252, + "timeValue": 0.12, + "theoreticalOptionValue": 0.11, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.0, + "expirationDate": 1608325200000, + "daysToExpiration": 77, + "expirationType": "R", + "lastTradingDay": 1608339600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": -0.01, + "markPercentChange": -8.33, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "6.0": [ + { + "putCall": "PUT", + "symbol": "F_121820P6", + "description": "F Dec 18 2020 6 Put", + "exchangeName": "OPR", + "bid": 0.26, + "ask": 0.3, + "last": 0.29, + "mark": 0.28, + "bidSize": 312, + "askSize": 30, + "bidAskSize": "312X30", + "lastSize": 0, + "highPrice": 0.34, + "lowPrice": 0.28, + "openPrice": 0.0, + "closePrice": 0.32, + "totalVolume": 95, + "tradeDate": null, + "tradeTimeInLong": 1601665552796, + "quoteTimeInLong": 1601668798993, + "netChange": -0.03, + "volatility": 52.048, + "delta": -0.251, + "gamma": 0.193, + "theta": -0.003, + "vega": 0.01, + "rho": -0.004, + "openInterest": 19038, + "timeValue": 0.29, + "theoreticalOptionValue": 0.28, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.0, + "expirationDate": 1608325200000, + "daysToExpiration": 77, + "expirationType": "R", + "lastTradingDay": 1608339600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -9.37, + "markChange": -0.04, + "markPercentChange": -12.5, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "7.0": [ + { + "putCall": "PUT", + "symbol": "F_121820P7", + "description": "F Dec 18 2020 7 Put", + "exchangeName": "OPR", + "bid": 0.65, + "ask": 0.72, + "last": 0.68, + "mark": 0.69, + "bidSize": 20, + "askSize": 138, + "bidAskSize": "20X138", + "lastSize": 0, + "highPrice": 0.77, + "lowPrice": 0.68, + "openPrice": 0.0, + "closePrice": 0.76, + "totalVolume": 547, + "tradeDate": null, + "tradeTimeInLong": 1601668736119, + "quoteTimeInLong": 1601668799908, + "netChange": -0.08, + "volatility": 47.732, + "delta": -0.494, + "gamma": 0.263, + "theta": -0.004, + "vega": 0.013, + "rho": -0.008, + "openInterest": 54320, + "timeValue": 0.57, + "theoreticalOptionValue": 0.685, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.0, + "expirationDate": 1608325200000, + "daysToExpiration": 77, + "expirationType": "R", + "lastTradingDay": 1608339600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -10.18, + "markChange": -0.07, + "markPercentChange": -9.52, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "8.0": [ + { + "putCall": "PUT", + "symbol": "F_121820P8", + "description": "F Dec 18 2020 8 Put", + "exchangeName": "OPR", + "bid": 1.29, + "ask": 1.38, + "last": 1.35, + "mark": 1.34, + "bidSize": 11, + "askSize": 9, + "bidAskSize": "11X9", + "lastSize": 0, + "highPrice": 1.45, + "lowPrice": 1.35, + "openPrice": 0.0, + "closePrice": 1.46, + "totalVolume": 2, + "tradeDate": null, + "tradeTimeInLong": 1601659158727, + "quoteTimeInLong": 1601668799646, + "netChange": -0.11, + "volatility": 43.601, + "delta": -0.743, + "gamma": 0.221, + "theta": -0.003, + "vega": 0.01, + "rho": -0.011, + "openInterest": 11166, + "timeValue": 0.24, + "theoreticalOptionValue": 1.335, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.0, + "expirationDate": 1608325200000, + "daysToExpiration": 77, + "expirationType": "R", + "lastTradingDay": 1608339600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -7.34, + "markChange": -0.12, + "markPercentChange": -8.37, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "9.0": [ + { + "putCall": "PUT", + "symbol": "F_121820P9", + "description": "F Dec 18 2020 9 Put", + "exchangeName": "OPR", + "bid": 2.16, + "ask": 2.25, + "last": 2.25, + "mark": 2.21, + "bidSize": 49, + "askSize": 26, + "bidAskSize": "49X26", + "lastSize": 0, + "highPrice": 2.25, + "lowPrice": 2.25, + "openPrice": 0.0, + "closePrice": 2.33, + "totalVolume": 2, + "tradeDate": null, + "tradeTimeInLong": 1601660443448, + "quoteTimeInLong": 1601668793910, + "netChange": -0.08, + "volatility": 44.453, + "delta": -0.867, + "gamma": 0.093, + "theta": -0.002, + "vega": 0.006, + "rho": -0.009, + "openInterest": 2205, + "timeValue": 0.14, + "theoreticalOptionValue": 2.205, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.0, + "expirationDate": 1608325200000, + "daysToExpiration": 77, + "expirationType": "R", + "lastTradingDay": 1608339600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -3.52, + "markChange": -0.13, + "markPercentChange": -5.45, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "10.0": [ + { + "putCall": "PUT", + "symbol": "F_121820P10", + "description": "F Dec 18 2020 10 Put", + "exchangeName": "OPR", + "bid": 3.1, + "ask": 3.25, + "last": 3.37, + "mark": 3.18, + "bidSize": 41, + "askSize": 666, + "bidAskSize": "41X666", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.29, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601304533088, + "quoteTimeInLong": 1601668799730, + "netChange": 0.08, + "volatility": 54.487, + "delta": -0.87, + "gamma": 0.029, + "theta": -0.002, + "vega": 0.006, + "rho": -0.008, + "openInterest": 2694, + "timeValue": 0.26, + "theoreticalOptionValue": 3.175, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.0, + "expirationDate": 1608325200000, + "daysToExpiration": 77, + "expirationType": "R", + "lastTradingDay": 1608339600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 2.36, + "markChange": -0.12, + "markPercentChange": -3.56, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "11.0": [ + { + "putCall": "PUT", + "symbol": "F_121820P11", + "description": "F Dec 18 2020 11 Put", + "exchangeName": "OPR", + "bid": 4.05, + "ask": 4.2, + "last": 4.38, + "mark": 4.13, + "bidSize": 180, + "askSize": 138, + "bidAskSize": "180X138", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.27, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601304533088, + "quoteTimeInLong": 1601668795588, + "netChange": 0.11, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.006, + "rho": "NaN", + "openInterest": 11, + "timeValue": 0.27, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.0, + "expirationDate": 1608325200000, + "daysToExpiration": 77, + "expirationType": "R", + "lastTradingDay": 1608339600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 2.52, + "markChange": -0.15, + "markPercentChange": -3.45, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "12.0": [ + { + "putCall": "PUT", + "symbol": "F_121820P12", + "description": "F Dec 18 2020 12 Put", + "exchangeName": "OPR", + "bid": 5.05, + "ask": 5.2, + "last": 4.95, + "mark": 5.13, + "bidSize": 140, + "askSize": 411, + "bidAskSize": "140X411", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 5.26, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1599594438731, + "quoteTimeInLong": 1601668789807, + "netChange": -0.31, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.007, + "rho": "NaN", + "openInterest": 2, + "timeValue": -0.16, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 12.0, + "expirationDate": 1608325200000, + "daysToExpiration": 77, + "expirationType": "R", + "lastTradingDay": 1608339600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -5.94, + "markChange": -0.14, + "markPercentChange": -2.61, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "13.0": [ + { + "putCall": "PUT", + "symbol": "F_121820P13", + "description": "F Dec 18 2020 13 Put", + "exchangeName": "OPR", + "bid": 6.05, + "ask": 6.2, + "last": 6.41, + "mark": 6.13, + "bidSize": 105, + "askSize": 466, + "bidAskSize": "105X466", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 6.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601043225769, + "quoteTimeInLong": 1601668799421, + "netChange": 0.16, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.007, + "rho": "NaN", + "openInterest": 67, + "timeValue": 0.3, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 13.0, + "expirationDate": 1608325200000, + "daysToExpiration": 77, + "expirationType": "R", + "lastTradingDay": 1608339600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 2.48, + "markChange": -0.13, + "markPercentChange": -2.07, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ] + }, + "2021-01-15:105": { + "0.5": [ + { + "putCall": "PUT", + "symbol": "F_011521P.5", + "description": "F Jan 15 2021 .5 Put", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 7, + "bidAskSize": "0X7", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600097068759, + "quoteTimeInLong": 1601645527292, + "netChange": 0.01, + "volatility": 203.198, + "delta": -0.002, + "gamma": 0.001, + "theta": 0.0, + "vega": 0.0, + "rho": 0.0, + "openInterest": 1460, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 0.5, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9900.0, + "markChange": 0.0, + "markPercentChange": 4900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "1.0": [ + { + "putCall": "PUT", + "symbol": "F_011521P1", + "description": "F Jan 15 2021 1 Put", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 1000, + "bidAskSize": "0X1000", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601318937327, + "quoteTimeInLong": 1601645579278, + "netChange": 0.01, + "volatility": 147.649, + "delta": -0.002, + "gamma": 0.001, + "theta": 0.0, + "vega": 0.0, + "rho": 0.0, + "openInterest": 13040, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 1.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 525.0, + "markChange": 0.0, + "markPercentChange": 212.5, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "1.5": [ + { + "putCall": "PUT", + "symbol": "F_011521P1.5", + "description": "F Jan 15 2021 1.5 Put", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.03, + "last": 0.02, + "mark": 0.02, + "bidSize": 0, + "askSize": 46, + "bidAskSize": "0X46", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.01, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601472602360, + "quoteTimeInLong": 1601668785260, + "netChange": 0.01, + "volatility": 135.336, + "delta": -0.007, + "gamma": 0.004, + "theta": 0.0, + "vega": 0.001, + "rho": 0.0, + "openInterest": 2258, + "timeValue": 0.02, + "theoreticalOptionValue": 0.015, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 1.5, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 100.0, + "markChange": 0.01, + "markPercentChange": 50.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "2.0": [ + { + "putCall": "PUT", + "symbol": "F_011521P2", + "description": "F Jan 15 2021 2 Put", + "exchangeName": "OPR", + "bid": 0.01, + "ask": 0.02, + "last": 0.01, + "mark": 0.02, + "bidSize": 62, + "askSize": 110, + "bidAskSize": "62X110", + "lastSize": 0, + "highPrice": 0.01, + "lowPrice": 0.01, + "openPrice": 0.0, + "closePrice": 0.02, + "totalVolume": 101, + "tradeDate": null, + "tradeTimeInLong": 1601647181719, + "quoteTimeInLong": 1601668769116, + "netChange": -0.01, + "volatility": 110.502, + "delta": -0.009, + "gamma": 0.006, + "theta": 0.0, + "vega": 0.001, + "rho": 0.0, + "openInterest": 3957, + "timeValue": 0.01, + "theoreticalOptionValue": 0.015, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -45.36, + "markChange": 0.0, + "markPercentChange": -18.03, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "2.5": [ + { + "putCall": "PUT", + "symbol": "F_011521P2.5", + "description": "F Jan 15 2021 2.5 Put", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.04, + "last": 0.03, + "mark": 0.02, + "bidSize": 0, + "askSize": 10, + "bidAskSize": "0X10", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.03, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601572263147, + "quoteTimeInLong": 1601668769141, + "netChange": 0.0, + "volatility": 95.813, + "delta": -0.014, + "gamma": 0.01, + "theta": -0.001, + "vega": 0.001, + "rho": 0.0, + "openInterest": 537, + "timeValue": 0.03, + "theoreticalOptionValue": 0.02, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.5, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 12.36, + "markChange": -0.01, + "markPercentChange": -25.09, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "3.0": [ + { + "putCall": "PUT", + "symbol": "F_011521P3", + "description": "F Jan 15 2021 3 Put", + "exchangeName": "OPR", + "bid": 0.02, + "ask": 0.04, + "last": 0.03, + "mark": 0.03, + "bidSize": 31, + "askSize": 25, + "bidAskSize": "31X25", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.04, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601315376960, + "quoteTimeInLong": 1601668788862, + "netChange": -0.01, + "volatility": 85.65, + "delta": -0.022, + "gamma": 0.016, + "theta": -0.001, + "vega": 0.002, + "rho": -0.001, + "openInterest": 9920, + "timeValue": 0.03, + "theoreticalOptionValue": 0.03, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -14.53, + "markChange": -0.01, + "markPercentChange": -14.53, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "3.5": [ + { + "putCall": "PUT", + "symbol": "F_011521P3.5", + "description": "F Jan 15 2021 3.5 Put", + "exchangeName": "OPR", + "bid": 0.04, + "ask": 0.06, + "last": 0.07, + "mark": 0.05, + "bidSize": 62, + "askSize": 37, + "bidAskSize": "62X37", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.05, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601478074793, + "quoteTimeInLong": 1601668798738, + "netChange": 0.02, + "volatility": 78.968, + "delta": -0.037, + "gamma": 0.027, + "theta": -0.001, + "vega": 0.003, + "rho": -0.001, + "openInterest": 3438, + "timeValue": 0.07, + "theoreticalOptionValue": 0.05, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.5, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 40.0, + "markChange": 0.0, + "markPercentChange": 0.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "4.0": [ + { + "putCall": "PUT", + "symbol": "F_011521P4", + "description": "F Jan 15 2021 4 Put", + "exchangeName": "OPR", + "bid": 0.06, + "ask": 0.08, + "last": 0.09, + "mark": 0.07, + "bidSize": 25, + "askSize": 45, + "bidAskSize": "25X45", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.08, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601575824786, + "quoteTimeInLong": 1601668798738, + "netChange": 0.01, + "volatility": 70.679, + "delta": -0.054, + "gamma": 0.042, + "theta": -0.001, + "vega": 0.004, + "rho": -0.001, + "openInterest": 17729, + "timeValue": 0.09, + "theoreticalOptionValue": 0.07, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 20.0, + "markChange": -0.01, + "markPercentChange": -6.67, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "4.5": [ + { + "putCall": "PUT", + "symbol": "F_011521P4.5", + "description": "F Jan 15 2021 4.5 Put", + "exchangeName": "OPR", + "bid": 0.1, + "ask": 0.12, + "last": 0.12, + "mark": 0.11, + "bidSize": 22, + "askSize": 20, + "bidAskSize": "22X20", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.11, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601389395019, + "quoteTimeInLong": 1601668769428, + "netChange": 0.01, + "volatility": 65.39, + "delta": -0.085, + "gamma": 0.065, + "theta": -0.002, + "vega": 0.006, + "rho": -0.002, + "openInterest": 2535, + "timeValue": 0.12, + "theoreticalOptionValue": 0.11, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.5, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9.09, + "markChange": 0.0, + "markPercentChange": 0.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "5.0": [ + { + "putCall": "PUT", + "symbol": "F_011521P5", + "description": "F Jan 15 2021 5 Put", + "exchangeName": "OPR", + "bid": 0.13, + "ask": 0.18, + "last": 0.16, + "mark": 0.16, + "bidSize": 855, + "askSize": 6, + "bidAskSize": "855X6", + "lastSize": 0, + "highPrice": 0.17, + "lowPrice": 0.16, + "openPrice": 0.0, + "closePrice": 0.17, + "totalVolume": 42, + "tradeDate": null, + "tradeTimeInLong": 1601662807676, + "quoteTimeInLong": 1601668799962, + "netChange": -0.01, + "volatility": 58.834, + "delta": -0.125, + "gamma": 0.095, + "theta": -0.002, + "vega": 0.008, + "rho": -0.003, + "openInterest": 36344, + "timeValue": 0.16, + "theoreticalOptionValue": 0.155, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -8.57, + "markChange": -0.02, + "markPercentChange": -11.43, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "5.5": [ + { + "putCall": "PUT", + "symbol": "F_011521P5.5", + "description": "F Jan 15 2021 5.5 Put", + "exchangeName": "OPR", + "bid": 0.24, + "ask": 0.25, + "last": 0.25, + "mark": 0.25, + "bidSize": 4, + "askSize": 19, + "bidAskSize": "4X19", + "lastSize": 0, + "highPrice": 0.28, + "lowPrice": 0.25, + "openPrice": 0.0, + "closePrice": 0.26, + "totalVolume": 42, + "tradeDate": null, + "tradeTimeInLong": 1601662764606, + "quoteTimeInLong": 1601668799324, + "netChange": -0.01, + "volatility": 55.466, + "delta": -0.188, + "gamma": 0.132, + "theta": -0.003, + "vega": 0.01, + "rho": -0.004, + "openInterest": 7215, + "timeValue": 0.25, + "theoreticalOptionValue": 0.245, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.5, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -5.66, + "markChange": -0.02, + "markPercentChange": -7.55, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "7.0": [ + { + "putCall": "PUT", + "symbol": "F_011521P7", + "description": "F Jan 15 2021 7 Put", + "exchangeName": "OPR", + "bid": 0.73, + "ask": 0.8, + "last": 0.78, + "mark": 0.77, + "bidSize": 20, + "askSize": 363, + "bidAskSize": "20X363", + "lastSize": 0, + "highPrice": 0.88, + "lowPrice": 0.76, + "openPrice": 0.0, + "closePrice": 0.86, + "totalVolume": 1088, + "tradeDate": null, + "tradeTimeInLong": 1601667428476, + "quoteTimeInLong": 1601668799984, + "netChange": -0.08, + "volatility": 46.408, + "delta": -0.484, + "gamma": 0.231, + "theta": -0.003, + "vega": 0.015, + "rho": -0.011, + "openInterest": 128606, + "timeValue": 0.67, + "theoreticalOptionValue": 0.765, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -9.3, + "markChange": -0.1, + "markPercentChange": -11.05, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "8.0": [ + { + "putCall": "PUT", + "symbol": "F_011521P8", + "description": "F Jan 15 2021 8 Put", + "exchangeName": "OPR", + "bid": 1.37, + "ask": 1.45, + "last": 1.47, + "mark": 1.41, + "bidSize": 58, + "askSize": 16, + "bidAskSize": "58X16", + "lastSize": 0, + "highPrice": 1.57, + "lowPrice": 1.47, + "openPrice": 0.0, + "closePrice": 1.53, + "totalVolume": 21, + "tradeDate": null, + "tradeTimeInLong": 1601655197731, + "quoteTimeInLong": 1601668796315, + "netChange": -0.06, + "volatility": 43.56, + "delta": -0.702, + "gamma": 0.206, + "theta": -0.003, + "vega": 0.013, + "rho": -0.015, + "openInterest": 1504, + "timeValue": 0.36, + "theoreticalOptionValue": 1.41, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -3.94, + "markChange": -0.12, + "markPercentChange": -7.86, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "9.0": [ + { + "putCall": "PUT", + "symbol": "F_011521P9", + "description": "F Jan 15 2021 9 Put", + "exchangeName": "OPR", + "bid": 2.2, + "ask": 2.29, + "last": 2.29, + "mark": 2.25, + "bidSize": 36, + "askSize": 77, + "bidAskSize": "36X77", + "lastSize": 0, + "highPrice": 2.29, + "lowPrice": 2.29, + "openPrice": 0.0, + "closePrice": 2.37, + "totalVolume": 10, + "tradeDate": null, + "tradeTimeInLong": 1601655615635, + "quoteTimeInLong": 1601668799966, + "netChange": -0.08, + "volatility": 43.196, + "delta": -0.836, + "gamma": 0.113, + "theta": -0.002, + "vega": 0.009, + "rho": -0.014, + "openInterest": 589, + "timeValue": 0.18, + "theoreticalOptionValue": 2.245, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -3.39, + "markChange": -0.13, + "markPercentChange": -5.29, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "10.0": [ + { + "putCall": "PUT", + "symbol": "F_011521P10", + "description": "F Jan 15 2021 10 Put", + "exchangeName": "OPR", + "bid": 3.1, + "ask": 3.25, + "last": 3.3, + "mark": 3.18, + "bidSize": 849, + "askSize": 808, + "bidAskSize": "849X808", + "lastSize": 0, + "highPrice": 3.3, + "lowPrice": 3.3, + "openPrice": 0.0, + "closePrice": 3.31, + "totalVolume": 2, + "tradeDate": null, + "tradeTimeInLong": 1601647710665, + "quoteTimeInLong": 1601668799944, + "netChange": -0.01, + "volatility": 46.781, + "delta": -0.87, + "gamma": 0.029, + "theta": -0.001, + "vega": 0.007, + "rho": -0.01, + "openInterest": 71210, + "timeValue": 0.19, + "theoreticalOptionValue": 3.175, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -0.32, + "markChange": -0.14, + "markPercentChange": -4.09, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "11.0": [ + { + "putCall": "PUT", + "symbol": "F_011521P11", + "description": "F Jan 15 2021 11 Put", + "exchangeName": "OPR", + "bid": 4.05, + "ask": 4.2, + "last": 3.89, + "mark": 4.13, + "bidSize": 589, + "askSize": 89, + "bidAskSize": "589X89", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.29, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600182570268, + "quoteTimeInLong": 1601668799944, + "netChange": -0.4, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.007, + "rho": "NaN", + "openInterest": 401, + "timeValue": -0.22, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -9.34, + "markChange": -0.17, + "markPercentChange": -3.86, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "12.0": [ + { + "putCall": "PUT", + "symbol": "F_011521P12", + "description": "F Jan 15 2021 12 Put", + "exchangeName": "OPR", + "bid": 5.05, + "ask": 5.2, + "last": 4.98, + "mark": 5.13, + "bidSize": 137, + "askSize": 135, + "bidAskSize": "137X135", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 5.27, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600267630654, + "quoteTimeInLong": 1601668791523, + "netChange": -0.29, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.008, + "rho": "NaN", + "openInterest": 3445, + "timeValue": -0.13, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 12.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -5.53, + "markChange": -0.15, + "markPercentChange": -2.78, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "13.0": [ + { + "putCall": "PUT", + "symbol": "F_011521P13", + "description": "F Jan 15 2021 13 Put", + "exchangeName": "OPR", + "bid": 6.05, + "ask": 6.2, + "last": 5.99, + "mark": 6.13, + "bidSize": 109, + "askSize": 201, + "bidAskSize": "109X201", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 6.26, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1595962132616, + "quoteTimeInLong": 1601668799944, + "netChange": -0.27, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.008, + "rho": "NaN", + "openInterest": 2, + "timeValue": -0.12, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 13.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -4.3, + "markChange": -0.13, + "markPercentChange": -2.14, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "14.0": [ + { + "putCall": "PUT", + "symbol": "F_011521P14", + "description": "F Jan 15 2021 14 Put", + "exchangeName": "OPR", + "bid": 7.05, + "ask": 7.2, + "last": 0.0, + "mark": 7.13, + "bidSize": 50, + "askSize": 162, + "bidAskSize": "50X162", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 7.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668790897, + "netChange": 0.0, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.009, + "rho": "NaN", + "openInterest": 0, + "timeValue": 0.01, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 14.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": -0.13, + "markPercentChange": -1.77, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "15.0": [ + { + "putCall": "PUT", + "symbol": "F_011521P15", + "description": "F Jan 15 2021 15 Put", + "exchangeName": "OPR", + "bid": 8.0, + "ask": 8.2, + "last": 8.1, + "mark": 8.1, + "bidSize": 731, + "askSize": 464, + "bidAskSize": "731X464", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 8.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1599746659567, + "quoteTimeInLong": 1601668799987, + "netChange": -0.15, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.009, + "rho": "NaN", + "openInterest": 988, + "timeValue": -0.01, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 15.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -1.83, + "markChange": -0.15, + "markPercentChange": -1.83, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "17.0": [ + { + "putCall": "PUT", + "symbol": "F_011521P17", + "description": "F Jan 15 2021 17 Put", + "exchangeName": "OPR", + "bid": 10.0, + "ask": 10.2, + "last": 10.02, + "mark": 10.1, + "bidSize": 604, + "askSize": 598, + "bidAskSize": "604X598", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 10.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1599749697851, + "quoteTimeInLong": 1601668789106, + "netChange": -0.23, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.01, + "rho": "NaN", + "openInterest": 25, + "timeValue": -0.09, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 17.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -2.24, + "markChange": -0.15, + "markPercentChange": -1.46, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "20.0": [ + { + "putCall": "PUT", + "symbol": "F_011521P20", + "description": "F Jan 15 2021 20 Put", + "exchangeName": "OPR", + "bid": 13.05, + "ask": 13.2, + "last": 13.35, + "mark": 13.13, + "bidSize": 50, + "askSize": 467, + "bidAskSize": "50X467", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 13.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1596212169010, + "quoteTimeInLong": 1601668789106, + "netChange": 0.1, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.011, + "rho": "NaN", + "openInterest": 0, + "timeValue": 0.24, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 20.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.75, + "markChange": -0.12, + "markPercentChange": -0.94, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ] + }, + "2021-03-19:168": { + "1.0": [ + { + "putCall": "PUT", + "symbol": "F_031921P1", + "description": "F Mar 19 2021 1 Put", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.04, + "last": 0.05, + "mark": 0.02, + "bidSize": 0, + "askSize": 111, + "bidAskSize": "0X111", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.01, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1596208643704, + "quoteTimeInLong": 1601668769310, + "netChange": 0.04, + "volatility": 142.036, + "delta": -0.007, + "gamma": 0.003, + "theta": 0.0, + "vega": 0.001, + "rho": 0.0, + "openInterest": 29, + "timeValue": 0.05, + "theoreticalOptionValue": 0.02, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 1.0, + "expirationDate": 1616184000000, + "daysToExpiration": 168, + "expirationType": "R", + "lastTradingDay": 1616198400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 395.05, + "markChange": 0.01, + "markPercentChange": 98.02, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "2.0": [ + { + "putCall": "PUT", + "symbol": "F_031921P2", + "description": "F Mar 19 2021 2 Put", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.08, + "last": 0.03, + "mark": 0.04, + "bidSize": 0, + "askSize": 1252, + "bidAskSize": "0X1252", + "lastSize": 0, + "highPrice": 0.03, + "lowPrice": 0.03, + "openPrice": 0.0, + "closePrice": 0.04, + "totalVolume": 30, + "tradeDate": null, + "tradeTimeInLong": 1601661828313, + "quoteTimeInLong": 1601668769109, + "netChange": -0.01, + "volatility": 103.367, + "delta": -0.018, + "gamma": 0.009, + "theta": -0.001, + "vega": 0.002, + "rho": -0.001, + "openInterest": 76, + "timeValue": 0.03, + "theoreticalOptionValue": 0.04, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.0, + "expirationDate": 1616184000000, + "daysToExpiration": 168, + "expirationType": "R", + "lastTradingDay": 1616198400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -20.21, + "markChange": 0.0, + "markPercentChange": 6.38, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "3.0": [ + { + "putCall": "PUT", + "symbol": "F_031921P3", + "description": "F Mar 19 2021 3 Put", + "exchangeName": "OPR", + "bid": 0.06, + "ask": 0.09, + "last": 0.07, + "mark": 0.08, + "bidSize": 35, + "askSize": 68, + "bidAskSize": "35X68", + "lastSize": 0, + "highPrice": 0.07, + "lowPrice": 0.07, + "openPrice": 0.0, + "closePrice": 0.06, + "totalVolume": 5, + "tradeDate": null, + "tradeTimeInLong": 1601655971579, + "quoteTimeInLong": 1601668799824, + "netChange": 0.0, + "volatility": 81.948, + "delta": -0.039, + "gamma": 0.022, + "theta": -0.001, + "vega": 0.004, + "rho": -0.002, + "openInterest": 558, + "timeValue": 0.07, + "theoreticalOptionValue": 0.075, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.0, + "expirationDate": 1616184000000, + "daysToExpiration": 168, + "expirationType": "R", + "lastTradingDay": 1616198400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 7.69, + "markChange": 0.01, + "markPercentChange": 15.38, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "4.0": [ + { + "putCall": "PUT", + "symbol": "F_031921P4", + "description": "F Mar 19 2021 4 Put", + "exchangeName": "OPR", + "bid": 0.12, + "ask": 0.15, + "last": 0.14, + "mark": 0.14, + "bidSize": 10, + "askSize": 10, + "bidAskSize": "10X10", + "lastSize": 0, + "highPrice": 0.14, + "lowPrice": 0.14, + "openPrice": 0.0, + "closePrice": 0.14, + "totalVolume": 2, + "tradeDate": null, + "tradeTimeInLong": 1601648808176, + "quoteTimeInLong": 1601668798807, + "netChange": 0.0, + "volatility": 66.769, + "delta": -0.079, + "gamma": 0.047, + "theta": -0.001, + "vega": 0.007, + "rho": -0.003, + "openInterest": 779, + "timeValue": 0.14, + "theoreticalOptionValue": 0.135, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.0, + "expirationDate": 1616184000000, + "daysToExpiration": 168, + "expirationType": "R", + "lastTradingDay": 1616198400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 3.7, + "markChange": 0.0, + "markPercentChange": 0.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "5.0": [ + { + "putCall": "PUT", + "symbol": "F_031921P5", + "description": "F Mar 19 2021 5 Put", + "exchangeName": "OPR", + "bid": 0.22, + "ask": 0.26, + "last": 0.28, + "mark": 0.24, + "bidSize": 610, + "askSize": 60, + "bidAskSize": "610X60", + "lastSize": 0, + "highPrice": 0.28, + "lowPrice": 0.28, + "openPrice": 0.0, + "closePrice": 0.27, + "totalVolume": 7, + "tradeDate": null, + "tradeTimeInLong": 1601646067634, + "quoteTimeInLong": 1601668798738, + "netChange": 0.01, + "volatility": 54.878, + "delta": -0.151, + "gamma": 0.092, + "theta": -0.002, + "vega": 0.011, + "rho": -0.006, + "openInterest": 10525, + "timeValue": 0.28, + "theoreticalOptionValue": 0.24, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.0, + "expirationDate": 1616184000000, + "daysToExpiration": 168, + "expirationType": "R", + "lastTradingDay": 1616198400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 3.7, + "markChange": -0.03, + "markPercentChange": -11.11, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "6.0": [ + { + "putCall": "PUT", + "symbol": "F_031921P6", + "description": "F Mar 19 2021 6 Put", + "exchangeName": "OPR", + "bid": 0.46, + "ask": 0.52, + "last": 0.49, + "mark": 0.49, + "bidSize": 638, + "askSize": 2, + "bidAskSize": "638X2", + "lastSize": 0, + "highPrice": 0.57, + "lowPrice": 0.49, + "openPrice": 0.0, + "closePrice": 0.56, + "totalVolume": 23, + "tradeDate": null, + "tradeTimeInLong": 1601656702694, + "quoteTimeInLong": 1601668799957, + "netChange": -0.06, + "volatility": 49.016, + "delta": -0.286, + "gamma": 0.149, + "theta": -0.002, + "vega": 0.016, + "rho": -0.011, + "openInterest": 2782, + "timeValue": 0.49, + "theoreticalOptionValue": 0.49, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.0, + "expirationDate": 1616184000000, + "daysToExpiration": 168, + "expirationType": "R", + "lastTradingDay": 1616198400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -11.71, + "markChange": -0.07, + "markPercentChange": -11.71, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "7.0": [ + { + "putCall": "PUT", + "symbol": "F_031921P7", + "description": "F Mar 19 2021 7 Put", + "exchangeName": "OPR", + "bid": 0.91, + "ask": 0.97, + "last": 1.01, + "mark": 0.94, + "bidSize": 16, + "askSize": 273, + "bidAskSize": "16X273", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 1.03, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601568609635, + "quoteTimeInLong": 1601668789459, + "netChange": -0.02, + "volatility": 46.243, + "delta": -0.463, + "gamma": 0.183, + "theta": -0.003, + "vega": 0.018, + "rho": -0.017, + "openInterest": 834, + "timeValue": 0.9, + "theoreticalOptionValue": 0.94, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.0, + "expirationDate": 1616184000000, + "daysToExpiration": 168, + "expirationType": "R", + "lastTradingDay": 1616198400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -2.2, + "markChange": -0.09, + "markPercentChange": -8.98, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "8.0": [ + { + "putCall": "PUT", + "symbol": "F_031921P8", + "description": "F Mar 19 2021 8 Put", + "exchangeName": "OPR", + "bid": 1.55, + "ask": 1.61, + "last": 1.7, + "mark": 1.58, + "bidSize": 1, + "askSize": 173, + "bidAskSize": "1X173", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 1.69, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601581284911, + "quoteTimeInLong": 1601668798738, + "netChange": 0.01, + "volatility": 44.697, + "delta": -0.635, + "gamma": 0.173, + "theta": -0.002, + "vega": 0.017, + "rho": -0.023, + "openInterest": 3699, + "timeValue": 0.59, + "theoreticalOptionValue": 1.58, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.0, + "expirationDate": 1616184000000, + "daysToExpiration": 168, + "expirationType": "R", + "lastTradingDay": 1616198400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.47, + "markChange": -0.11, + "markPercentChange": -6.62, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "9.0": [ + { + "putCall": "PUT", + "symbol": "F_031921P9", + "description": "F Mar 19 2021 9 Put", + "exchangeName": "OPR", + "bid": 2.32, + "ask": 2.4, + "last": 2.39, + "mark": 2.36, + "bidSize": 17, + "askSize": 51, + "bidAskSize": "17X51", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 2.51, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600708265088, + "quoteTimeInLong": 1601668799960, + "netChange": -0.12, + "volatility": 43.555, + "delta": -0.767, + "gamma": 0.128, + "theta": -0.002, + "vega": 0.014, + "rho": -0.024, + "openInterest": 264, + "timeValue": 0.28, + "theoreticalOptionValue": 2.36, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.0, + "expirationDate": 1616184000000, + "daysToExpiration": 168, + "expirationType": "R", + "lastTradingDay": 1616198400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -4.66, + "markChange": -0.15, + "markPercentChange": -5.85, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "10.0": [ + { + "putCall": "PUT", + "symbol": "F_031921P10", + "description": "F Mar 19 2021 10 Put", + "exchangeName": "OPR", + "bid": 3.2, + "ask": 3.3, + "last": 3.0, + "mark": 3.25, + "bidSize": 20, + "askSize": 587, + "bidAskSize": "20X587", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.4, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600110445821, + "quoteTimeInLong": 1601668798455, + "netChange": -0.4, + "volatility": 45.017, + "delta": -0.828, + "gamma": 0.068, + "theta": -0.001, + "vega": 0.011, + "rho": -0.022, + "openInterest": 23, + "timeValue": -0.11, + "theoreticalOptionValue": 3.25, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.0, + "expirationDate": 1616184000000, + "daysToExpiration": 168, + "expirationType": "R", + "lastTradingDay": 1616198400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -11.68, + "markChange": -0.15, + "markPercentChange": -4.32, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "11.0": [ + { + "putCall": "PUT", + "symbol": "F_031921P11", + "description": "F Mar 19 2021 11 Put", + "exchangeName": "OPR", + "bid": 4.1, + "ask": 4.25, + "last": 4.45, + "mark": 4.18, + "bidSize": 1445, + "askSize": 1055, + "bidAskSize": "1445X1055", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.34, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1596209062554, + "quoteTimeInLong": 1601668788021, + "netChange": 0.11, + "volatility": 47.542, + "delta": -0.844, + "gamma": 0.017, + "theta": -0.001, + "vega": 0.009, + "rho": -0.017, + "openInterest": 20, + "timeValue": 0.34, + "theoreticalOptionValue": 4.175, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.0, + "expirationDate": 1616184000000, + "daysToExpiration": 168, + "expirationType": "R", + "lastTradingDay": 1616198400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 2.61, + "markChange": -0.16, + "markPercentChange": -3.73, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "12.0": [ + { + "putCall": "PUT", + "symbol": "F_031921P12", + "description": "F Mar 19 2021 12 Put", + "exchangeName": "OPR", + "bid": 5.1, + "ask": 5.2, + "last": 5.5, + "mark": 5.15, + "bidSize": 88, + "askSize": 21, + "bidAskSize": "88X21", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 5.31, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601049710867, + "quoteTimeInLong": 1601668800036, + "netChange": 0.19, + "volatility": 5.0, + "delta": -1.0, + "gamma": 0.0, + "theta": 0.0, + "vega": 0.027, + "rho": 0.0, + "openInterest": 22, + "timeValue": 0.39, + "theoreticalOptionValue": 5.15, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 12.0, + "expirationDate": 1616184000000, + "daysToExpiration": 168, + "expirationType": "R", + "lastTradingDay": 1616198400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 3.64, + "markChange": -0.16, + "markPercentChange": -2.95, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ] + }, + "2021-06-18:259": { + "1.0": [ + { + "putCall": "PUT", + "symbol": "F_061821P1", + "description": "F Jun 18 2021 1 Put", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.05, + "last": 0.02, + "mark": 0.03, + "bidSize": 0, + "askSize": 413, + "bidAskSize": "0X413", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.03, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600695009115, + "quoteTimeInLong": 1601668769148, + "netChange": -0.01, + "volatility": 118.865, + "delta": -0.008, + "gamma": 0.003, + "theta": 0.0, + "vega": 0.001, + "rho": -0.001, + "openInterest": 127, + "timeValue": 0.02, + "theoreticalOptionValue": 0.025, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 1.0, + "expirationDate": 1624046400000, + "daysToExpiration": 259, + "expirationType": "R", + "lastTradingDay": 1624060800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -33.33, + "markChange": 0.0, + "markPercentChange": -16.67, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "2.0": [ + { + "putCall": "PUT", + "symbol": "F_061821P2", + "description": "F Jun 18 2021 2 Put", + "exchangeName": "OPR", + "bid": 0.01, + "ask": 0.07, + "last": 0.07, + "mark": 0.04, + "bidSize": 272, + "askSize": 24, + "bidAskSize": "272X24", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.05, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1599237359527, + "quoteTimeInLong": 1601668789224, + "netChange": 0.03, + "volatility": 83.353, + "delta": -0.018, + "gamma": 0.009, + "theta": 0.0, + "vega": 0.003, + "rho": -0.001, + "openInterest": 126, + "timeValue": 0.07, + "theoreticalOptionValue": 0.04, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.0, + "expirationDate": 1624046400000, + "daysToExpiration": 259, + "expirationType": "R", + "lastTradingDay": 1624060800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 55.56, + "markChange": -0.01, + "markPercentChange": -11.11, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "3.0": [ + { + "putCall": "PUT", + "symbol": "F_061821P3", + "description": "F Jun 18 2021 3 Put", + "exchangeName": "OPR", + "bid": 0.07, + "ask": 0.12, + "last": 0.11, + "mark": 0.1, + "bidSize": 283, + "askSize": 41, + "bidAskSize": "283X41", + "lastSize": 0, + "highPrice": 0.11, + "lowPrice": 0.11, + "openPrice": 0.0, + "closePrice": 0.1, + "totalVolume": 10, + "tradeDate": null, + "tradeTimeInLong": 1601645685388, + "quoteTimeInLong": 1601668774627, + "netChange": 0.0, + "volatility": 69.942, + "delta": -0.045, + "gamma": 0.023, + "theta": -0.001, + "vega": 0.005, + "rho": -0.003, + "openInterest": 339, + "timeValue": 0.11, + "theoreticalOptionValue": 0.095, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.0, + "expirationDate": 1624046400000, + "daysToExpiration": 259, + "expirationType": "R", + "lastTradingDay": 1624060800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 4.76, + "markChange": -0.01, + "markPercentChange": -9.52, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "4.0": [ + { + "putCall": "PUT", + "symbol": "F_061821P4", + "description": "F Jun 18 2021 4 Put", + "exchangeName": "OPR", + "bid": 0.17, + "ask": 0.22, + "last": 0.19, + "mark": 0.2, + "bidSize": 53, + "askSize": 141, + "bidAskSize": "53X141", + "lastSize": 0, + "highPrice": 0.19, + "lowPrice": 0.19, + "openPrice": 0.0, + "closePrice": 0.21, + "totalVolume": 11, + "tradeDate": null, + "tradeTimeInLong": 1601668001057, + "quoteTimeInLong": 1601668799943, + "netChange": -0.02, + "volatility": 60.41, + "delta": -0.095, + "gamma": 0.048, + "theta": -0.001, + "vega": 0.01, + "rho": -0.006, + "openInterest": 654, + "timeValue": 0.19, + "theoreticalOptionValue": 0.195, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.0, + "expirationDate": 1624046400000, + "daysToExpiration": 259, + "expirationType": "R", + "lastTradingDay": 1624060800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -9.52, + "markChange": -0.01, + "markPercentChange": -7.14, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "5.0": [ + { + "putCall": "PUT", + "symbol": "F_061821P5", + "description": "F Jun 18 2021 5 Put", + "exchangeName": "OPR", + "bid": 0.36, + "ask": 0.37, + "last": 0.37, + "mark": 0.37, + "bidSize": 10, + "askSize": 80, + "bidAskSize": "10X80", + "lastSize": 0, + "highPrice": 0.41, + "lowPrice": 0.37, + "openPrice": 0.0, + "closePrice": 0.4, + "totalVolume": 70, + "tradeDate": null, + "tradeTimeInLong": 1601660433912, + "quoteTimeInLong": 1601668791350, + "netChange": -0.03, + "volatility": 53.002, + "delta": -0.176, + "gamma": 0.084, + "theta": -0.002, + "vega": 0.015, + "rho": -0.011, + "openInterest": 1402, + "timeValue": 0.37, + "theoreticalOptionValue": 0.365, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.0, + "expirationDate": 1624046400000, + "daysToExpiration": 259, + "expirationType": "R", + "lastTradingDay": 1624060800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -6.33, + "markChange": -0.03, + "markPercentChange": -7.59, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "7.0": [ + { + "putCall": "PUT", + "symbol": "F_061821P7", + "description": "F Jun 18 2021 7 Put", + "exchangeName": "OPR", + "bid": 1.09, + "ask": 1.16, + "last": 1.18, + "mark": 1.13, + "bidSize": 9, + "askSize": 142, + "bidAskSize": "9X142", + "lastSize": 0, + "highPrice": 1.27, + "lowPrice": 1.18, + "openPrice": 0.0, + "closePrice": 1.2, + "totalVolume": 2, + "tradeDate": null, + "tradeTimeInLong": 1601651960348, + "quoteTimeInLong": 1601668799944, + "netChange": -0.02, + "volatility": 45.425, + "delta": -0.444, + "gamma": 0.149, + "theta": -0.002, + "vega": 0.023, + "rho": -0.027, + "openInterest": 3869, + "timeValue": 1.07, + "theoreticalOptionValue": 1.125, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.0, + "expirationDate": 1624046400000, + "daysToExpiration": 259, + "expirationType": "R", + "lastTradingDay": 1624060800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -2.03, + "markChange": -0.08, + "markPercentChange": -6.59, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "10.0": [ + { + "putCall": "PUT", + "symbol": "F_061821P10", + "description": "F Jun 18 2021 10 Put", + "exchangeName": "OPR", + "bid": 3.3, + "ask": 3.4, + "last": 3.55, + "mark": 3.35, + "bidSize": 828, + "askSize": 385, + "bidAskSize": "828X385", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.51, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601561703721, + "quoteTimeInLong": 1601668793656, + "netChange": 0.04, + "volatility": 43.214, + "delta": -0.777, + "gamma": 0.084, + "theta": -0.001, + "vega": 0.016, + "rho": -0.037, + "openInterest": 175, + "timeValue": 0.44, + "theoreticalOptionValue": 3.35, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.0, + "expirationDate": 1624046400000, + "daysToExpiration": 259, + "expirationType": "R", + "lastTradingDay": 1624060800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 1.09, + "markChange": -0.16, + "markPercentChange": -4.6, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "12.0": [ + { + "putCall": "PUT", + "symbol": "F_061821P12", + "description": "F Jun 18 2021 12 Put", + "exchangeName": "OPR", + "bid": 5.15, + "ask": 5.25, + "last": 5.5, + "mark": 5.2, + "bidSize": 495, + "askSize": 127, + "bidAskSize": "495X127", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 5.36, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601399184412, + "quoteTimeInLong": 1601668786419, + "netChange": 0.14, + "volatility": 48.875, + "delta": -0.807, + "gamma": 0.019, + "theta": -0.001, + "vega": 0.013, + "rho": -0.03, + "openInterest": 93, + "timeValue": 0.39, + "theoreticalOptionValue": 5.2, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 12.0, + "expirationDate": 1624046400000, + "daysToExpiration": 259, + "expirationType": "R", + "lastTradingDay": 1624060800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 2.59, + "markChange": -0.16, + "markPercentChange": -3.01, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ] + }, + "2022-01-21:476": { + "0.5": [ + { + "putCall": "PUT", + "symbol": "F_012122P.5", + "description": "F Jan 21 2022 .5 Put", + "exchangeName": "OPR", + "bid": 0.01, + "ask": 0.05, + "last": 0.02, + "mark": 0.03, + "bidSize": 20, + "askSize": 64, + "bidAskSize": "20X64", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.02, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601568707334, + "quoteTimeInLong": 1601668769179, + "netChange": 0.0, + "volatility": 126.228, + "delta": -0.006, + "gamma": 0.002, + "theta": 0.0, + "vega": 0.001, + "rho": -0.001, + "openInterest": 7644, + "timeValue": 0.02, + "theoreticalOptionValue": 0.03, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 0.5, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.01, + "markPercentChange": 50.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "1.0": [ + { + "putCall": "PUT", + "symbol": "F_012122P1", + "description": "F Jan 21 2022 1 Put", + "exchangeName": "OPR", + "bid": 0.03, + "ask": 0.05, + "last": 0.04, + "mark": 0.04, + "bidSize": 16, + "askSize": 30, + "bidAskSize": "16X30", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.04, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601570781489, + "quoteTimeInLong": 1601668769769, + "netChange": 0.0, + "volatility": 95.603, + "delta": -0.01, + "gamma": 0.004, + "theta": 0.0, + "vega": 0.002, + "rho": -0.001, + "openInterest": 2104, + "timeValue": 0.04, + "theoreticalOptionValue": 0.04, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 1.0, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 14.29, + "markChange": 0.0, + "markPercentChange": 14.29, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "1.5": [ + { + "putCall": "PUT", + "symbol": "F_012122P1.5", + "description": "F Jan 21 2022 1.5 Put", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.09, + "last": 0.1, + "mark": 0.05, + "bidSize": 0, + "askSize": 44, + "bidAskSize": "0X44", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.05, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601388060900, + "quoteTimeInLong": 1601668790386, + "netChange": 0.05, + "volatility": 77.069, + "delta": -0.015, + "gamma": 0.006, + "theta": 0.0, + "vega": 0.003, + "rho": -0.002, + "openInterest": 330, + "timeValue": 0.1, + "theoreticalOptionValue": 0.045, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 1.5, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 89.04, + "markChange": -0.01, + "markPercentChange": -14.93, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "2.0": [ + { + "putCall": "PUT", + "symbol": "F_012122P2", + "description": "F Jan 21 2022 2 Put", + "exchangeName": "OPR", + "bid": 0.07, + "ask": 0.11, + "last": 0.1, + "mark": 0.09, + "bidSize": 392, + "askSize": 44, + "bidAskSize": "392X44", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.1, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601566511350, + "quoteTimeInLong": 1601668793656, + "netChange": 0.0, + "volatility": 73.112, + "delta": -0.029, + "gamma": 0.012, + "theta": 0.0, + "vega": 0.005, + "rho": -0.004, + "openInterest": 12088, + "timeValue": 0.1, + "theoreticalOptionValue": 0.09, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.0, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -2.15, + "markChange": -0.01, + "markPercentChange": -11.94, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "2.5": [ + { + "putCall": "PUT", + "symbol": "F_012122P2.5", + "description": "F Jan 21 2022 2.5 Put", + "exchangeName": "OPR", + "bid": 0.11, + "ask": 0.15, + "last": 0.17, + "mark": 0.13, + "bidSize": 567, + "askSize": 29, + "bidAskSize": "567X29", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.15, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601057012704, + "quoteTimeInLong": 1601668786442, + "netChange": 0.02, + "volatility": 66.758, + "delta": -0.044, + "gamma": 0.018, + "theta": -0.001, + "vega": 0.007, + "rho": -0.005, + "openInterest": 344, + "timeValue": 0.17, + "theoreticalOptionValue": 0.13, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.5, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 12.29, + "markChange": -0.02, + "markPercentChange": -14.13, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "3.0": [ + { + "putCall": "PUT", + "symbol": "F_012122P3", + "description": "F Jan 21 2022 3 Put", + "exchangeName": "OPR", + "bid": 0.17, + "ask": 0.22, + "last": 0.19, + "mark": 0.2, + "bidSize": 132, + "askSize": 81, + "bidAskSize": "132X81", + "lastSize": 0, + "highPrice": 0.19, + "lowPrice": 0.19, + "openPrice": 0.0, + "closePrice": 0.2, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601662577206, + "quoteTimeInLong": 1601668799729, + "netChange": -0.01, + "volatility": 63.049, + "delta": -0.066, + "gamma": 0.026, + "theta": -0.001, + "vega": 0.01, + "rho": -0.008, + "openInterest": 11380, + "timeValue": 0.19, + "theoreticalOptionValue": 0.195, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.0, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -5.28, + "markChange": -0.01, + "markPercentChange": -2.79, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "3.5": [ + { + "putCall": "PUT", + "symbol": "F_012122P3.5", + "description": "F Jan 21 2022 3.5 Put", + "exchangeName": "OPR", + "bid": 0.21, + "ask": 0.3, + "last": 0.29, + "mark": 0.26, + "bidSize": 867, + "askSize": 586, + "bidAskSize": "867X586", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.28, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601057012704, + "quoteTimeInLong": 1601668786514, + "netChange": 0.01, + "volatility": 58.124, + "delta": -0.089, + "gamma": 0.035, + "theta": -0.001, + "vega": 0.013, + "rho": -0.011, + "openInterest": 293, + "timeValue": 0.29, + "theoreticalOptionValue": 0.255, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.5, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 5.45, + "markChange": -0.02, + "markPercentChange": -7.27, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "4.0": [ + { + "putCall": "PUT", + "symbol": "F_012122P4", + "description": "F Jan 21 2022 4 Put", + "exchangeName": "OPR", + "bid": 0.32, + "ask": 0.39, + "last": 0.35, + "mark": 0.36, + "bidSize": 42, + "askSize": 770, + "bidAskSize": "42X770", + "lastSize": 0, + "highPrice": 0.38, + "lowPrice": 0.35, + "openPrice": 0.0, + "closePrice": 0.36, + "totalVolume": 6, + "tradeDate": null, + "tradeTimeInLong": 1601655561461, + "quoteTimeInLong": 1601668786442, + "netChange": -0.01, + "volatility": 55.583, + "delta": -0.122, + "gamma": 0.046, + "theta": -0.001, + "vega": 0.016, + "rho": -0.015, + "openInterest": 41453, + "timeValue": 0.35, + "theoreticalOptionValue": 0.355, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.0, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -2.78, + "markChange": -0.01, + "markPercentChange": -1.39, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "4.5": [ + { + "putCall": "PUT", + "symbol": "F_012122P4.5", + "description": "F Jan 21 2022 4.5 Put", + "exchangeName": "OPR", + "bid": 0.44, + "ask": 0.49, + "last": 0.47, + "mark": 0.47, + "bidSize": 27, + "askSize": 353, + "bidAskSize": "27X353", + "lastSize": 0, + "highPrice": 0.47, + "lowPrice": 0.47, + "openPrice": 0.0, + "closePrice": 0.49, + "totalVolume": 6, + "tradeDate": null, + "tradeTimeInLong": 1601653630020, + "quoteTimeInLong": 1601668798514, + "netChange": -0.01, + "volatility": 52.687, + "delta": -0.158, + "gamma": 0.058, + "theta": -0.001, + "vega": 0.019, + "rho": -0.019, + "openInterest": 1998, + "timeValue": 0.47, + "theoreticalOptionValue": 0.465, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.5, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -3.09, + "markChange": -0.02, + "markPercentChange": -4.12, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "5.0": [ + { + "putCall": "PUT", + "symbol": "F_012122P5", + "description": "F Jan 21 2022 5 Put", + "exchangeName": "OPR", + "bid": 0.54, + "ask": 0.64, + "last": 0.58, + "mark": 0.59, + "bidSize": 841, + "askSize": 716, + "bidAskSize": "841X716", + "lastSize": 0, + "highPrice": 0.58, + "lowPrice": 0.58, + "openPrice": 0.0, + "closePrice": 0.63, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601668666265, + "quoteTimeInLong": 1601668799650, + "netChange": -0.05, + "volatility": 49.795, + "delta": -0.2, + "gamma": 0.072, + "theta": -0.001, + "vega": 0.022, + "rho": -0.024, + "openInterest": 50936, + "timeValue": 0.58, + "theoreticalOptionValue": 0.59, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.0, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -8.66, + "markChange": -0.04, + "markPercentChange": -7.09, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "5.5": [ + { + "putCall": "PUT", + "symbol": "F_012122P5.5", + "description": "F Jan 21 2022 5.5 Put", + "exchangeName": "OPR", + "bid": 0.7, + "ask": 0.8, + "last": 0.75, + "mark": 0.75, + "bidSize": 1052, + "askSize": 695, + "bidAskSize": "1052X695", + "lastSize": 0, + "highPrice": 0.75, + "lowPrice": 0.75, + "openPrice": 0.0, + "closePrice": 0.8, + "totalVolume": 10, + "tradeDate": null, + "tradeTimeInLong": 1601661812773, + "quoteTimeInLong": 1601668772130, + "netChange": -0.05, + "volatility": 47.677, + "delta": -0.248, + "gamma": 0.084, + "theta": -0.001, + "vega": 0.025, + "rho": -0.03, + "openInterest": 8336, + "timeValue": 0.75, + "theoreticalOptionValue": 0.75, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.5, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -6.25, + "markChange": -0.05, + "markPercentChange": -6.25, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "7.0": [ + { + "putCall": "PUT", + "symbol": "F_012122P7", + "description": "F Jan 21 2022 7 Put", + "exchangeName": "OPR", + "bid": 1.44, + "ask": 1.5, + "last": 1.46, + "mark": 1.47, + "bidSize": 10, + "askSize": 482, + "bidAskSize": "10X482", + "lastSize": 0, + "highPrice": 1.52, + "lowPrice": 1.45, + "openPrice": 0.0, + "closePrice": 1.56, + "totalVolume": 576, + "tradeDate": null, + "tradeTimeInLong": 1601659127881, + "quoteTimeInLong": 1601668789284, + "netChange": -0.1, + "volatility": 44.902, + "delta": -0.412, + "gamma": 0.108, + "theta": -0.001, + "vega": 0.03, + "rho": -0.049, + "openInterest": 61334, + "timeValue": 1.35, + "theoreticalOptionValue": 1.47, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.0, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -6.41, + "markChange": -0.09, + "markPercentChange": -5.77, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "10.0": [ + { + "putCall": "PUT", + "symbol": "F_012122P10", + "description": "F Jan 21 2022 10 Put", + "exchangeName": "OPR", + "bid": 3.5, + "ask": 3.65, + "last": 3.6, + "mark": 3.58, + "bidSize": 1116, + "askSize": 501, + "bidAskSize": "1116X501", + "lastSize": 0, + "highPrice": 3.79, + "lowPrice": 3.6, + "openPrice": 0.0, + "closePrice": 3.75, + "totalVolume": 3, + "tradeDate": null, + "tradeTimeInLong": 1601665240566, + "quoteTimeInLong": 1601668798202, + "netChange": -0.15, + "volatility": 41.408, + "delta": -0.69, + "gamma": 0.087, + "theta": -0.001, + "vega": 0.026, + "rho": -0.072, + "openInterest": 9251, + "timeValue": 0.49, + "theoreticalOptionValue": 3.575, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.0, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -3.91, + "markChange": -0.17, + "markPercentChange": -4.58, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "12.0": [ + { + "putCall": "PUT", + "symbol": "F_012122P12", + "description": "F Jan 21 2022 12 Put", + "exchangeName": "OPR", + "bid": 5.2, + "ask": 5.45, + "last": 5.5, + "mark": 5.33, + "bidSize": 1199, + "askSize": 922, + "bidAskSize": "1199X922", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 5.52, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601575148762, + "quoteTimeInLong": 1601668769769, + "netChange": -0.02, + "volatility": 42.831, + "delta": -0.76, + "gamma": 0.041, + "theta": -0.001, + "vega": 0.021, + "rho": -0.066, + "openInterest": 1442, + "timeValue": 0.39, + "theoreticalOptionValue": 5.325, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 12.0, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -0.35, + "markChange": -0.19, + "markPercentChange": -3.52, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "15.0": [ + { + "putCall": "PUT", + "symbol": "F_012122P15", + "description": "F Jan 21 2022 15 Put", + "exchangeName": "OPR", + "bid": 8.05, + "ask": 8.35, + "last": 8.2, + "mark": 8.2, + "bidSize": 651, + "askSize": 504, + "bidAskSize": "651X504", + "lastSize": 0, + "highPrice": 8.2, + "lowPrice": 8.2, + "openPrice": 0.0, + "closePrice": 8.38, + "totalVolume": 2, + "tradeDate": null, + "tradeTimeInLong": 1601668497335, + "quoteTimeInLong": 1601668799668, + "netChange": -0.18, + "volatility": 54.892, + "delta": -0.718, + "gamma": 0.008, + "theta": -0.001, + "vega": 0.02, + "rho": -0.059, + "openInterest": 465, + "timeValue": 0.09, + "theoreticalOptionValue": 8.2, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 15.0, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -2.12, + "markChange": -0.18, + "markPercentChange": -2.12, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "17.0": [ + { + "putCall": "PUT", + "symbol": "F_012122P17", + "description": "F Jan 21 2022 17 Put", + "exchangeName": "OPR", + "bid": 10.0, + "ask": 10.3, + "last": 10.35, + "mark": 10.15, + "bidSize": 528, + "askSize": 499, + "bidAskSize": "528X499", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 10.32, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601560017096, + "quoteTimeInLong": 1601668789166, + "netChange": 0.03, + "volatility": 5.0, + "delta": -1.0, + "gamma": 0.0, + "theta": 0.0, + "vega": 0.109, + "rho": 0.0, + "openInterest": 47, + "timeValue": 0.24, + "theoreticalOptionValue": 10.15, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 17.0, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.27, + "markChange": -0.17, + "markPercentChange": -1.67, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ] + }, + "2023-01-20:840": { + "2.0": [ + { + "putCall": "PUT", + "symbol": "F_012023P2", + "description": "F Jan 20 2023 2 Put", + "exchangeName": "OPR", + "bid": 0.18, + "ask": 0.25, + "last": 0.19, + "mark": 0.22, + "bidSize": 3, + "askSize": 211, + "bidAskSize": "3X211", + "lastSize": 0, + "highPrice": 0.19, + "lowPrice": 0.19, + "openPrice": 0.0, + "closePrice": 0.2, + "totalVolume": 2, + "tradeDate": null, + "tradeTimeInLong": 1601647245366, + "quoteTimeInLong": 1601668795449, + "netChange": -0.01, + "volatility": 69.82, + "delta": -0.045, + "gamma": 0.013, + "theta": 0.0, + "vega": 0.01, + "rho": -0.011, + "openInterest": 393, + "timeValue": 0.19, + "theoreticalOptionValue": 0.215, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.0, + "expirationDate": 1674248400000, + "daysToExpiration": 840, + "expirationType": "R", + "lastTradingDay": 1674262800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -7.32, + "markChange": 0.01, + "markPercentChange": 4.88, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "3.0": [ + { + "putCall": "PUT", + "symbol": "F_012023P3", + "description": "F Jan 20 2023 3 Put", + "exchangeName": "OPR", + "bid": 0.29, + "ask": 0.42, + "last": 0.44, + "mark": 0.36, + "bidSize": 270, + "askSize": 301, + "bidAskSize": "270X301", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.43, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601569428417, + "quoteTimeInLong": 1601668789224, + "netChange": 0.01, + "volatility": 58.366, + "delta": -0.084, + "gamma": 0.025, + "theta": -0.001, + "vega": 0.016, + "rho": -0.02, + "openInterest": 285, + "timeValue": 0.44, + "theoreticalOptionValue": 0.355, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.0, + "expirationDate": 1674248400000, + "daysToExpiration": 840, + "expirationType": "R", + "lastTradingDay": 1674262800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 1.17, + "markChange": -0.08, + "markPercentChange": -18.37, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "4.0": [ + { + "putCall": "PUT", + "symbol": "F_012023P4", + "description": "F Jan 20 2023 4 Put", + "exchangeName": "OPR", + "bid": 0.53, + "ask": 0.67, + "last": 0.69, + "mark": 0.6, + "bidSize": 272, + "askSize": 1, + "bidAskSize": "272X1", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.68, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601393989689, + "quoteTimeInLong": 1601668798994, + "netChange": 0.01, + "volatility": 52.939, + "delta": -0.141, + "gamma": 0.04, + "theta": -0.001, + "vega": 0.023, + "rho": -0.033, + "openInterest": 905, + "timeValue": 0.69, + "theoreticalOptionValue": 0.6, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.0, + "expirationDate": 1674248400000, + "daysToExpiration": 840, + "expirationType": "R", + "lastTradingDay": 1674262800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 1.46, + "markChange": -0.08, + "markPercentChange": -11.78, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "5.0": [ + { + "putCall": "PUT", + "symbol": "F_012023P5", + "description": "F Jan 20 2023 5 Put", + "exchangeName": "OPR", + "bid": 0.87, + "ask": 0.93, + "last": 0.95, + "mark": 0.9, + "bidSize": 251, + "askSize": 30, + "bidAskSize": "251X30", + "lastSize": 0, + "highPrice": 0.96, + "lowPrice": 0.95, + "openPrice": 0.0, + "closePrice": 0.99, + "totalVolume": 6, + "tradeDate": null, + "tradeTimeInLong": 1601667797742, + "quoteTimeInLong": 1601668786442, + "netChange": -0.04, + "volatility": 48.036, + "delta": -0.211, + "gamma": 0.057, + "theta": -0.001, + "vega": 0.03, + "rho": -0.049, + "openInterest": 1777, + "timeValue": 0.95, + "theoreticalOptionValue": 0.9, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.0, + "expirationDate": 1674248400000, + "daysToExpiration": 840, + "expirationType": "R", + "lastTradingDay": 1674262800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -4.04, + "markChange": -0.09, + "markPercentChange": -9.09, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "7.0": [ + { + "putCall": "PUT", + "symbol": "F_012023P7", + "description": "F Jan 20 2023 7 Put", + "exchangeName": "OPR", + "bid": 1.84, + "ask": 1.9, + "last": 1.83, + "mark": 1.87, + "bidSize": 213, + "askSize": 10, + "bidAskSize": "213X10", + "lastSize": 0, + "highPrice": 1.92, + "lowPrice": 1.83, + "openPrice": 0.0, + "closePrice": 2.0, + "totalVolume": 47, + "tradeDate": null, + "tradeTimeInLong": 1601668714837, + "quoteTimeInLong": 1601668791874, + "netChange": -0.17, + "volatility": 44.014, + "delta": -0.376, + "gamma": 0.08, + "theta": -0.001, + "vega": 0.039, + "rho": -0.086, + "openInterest": 586, + "timeValue": 1.72, + "theoreticalOptionValue": 1.87, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.0, + "expirationDate": 1674248400000, + "daysToExpiration": 840, + "expirationType": "R", + "lastTradingDay": 1674262800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -8.6, + "markChange": -0.13, + "markPercentChange": -6.6, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "10.0": [ + { + "putCall": "PUT", + "symbol": "F_012023P10", + "description": "F Jan 20 2023 10 Put", + "exchangeName": "OPR", + "bid": 3.85, + "ask": 4.15, + "last": 4.05, + "mark": 4.0, + "bidSize": 278, + "askSize": 388, + "bidAskSize": "278X388", + "lastSize": 0, + "highPrice": 4.05, + "lowPrice": 4.05, + "openPrice": 0.0, + "closePrice": 4.18, + "totalVolume": 40, + "tradeDate": null, + "tradeTimeInLong": 1601650546102, + "quoteTimeInLong": 1601668789165, + "netChange": -0.13, + "volatility": 42.851, + "delta": -0.578, + "gamma": 0.073, + "theta": -0.001, + "vega": 0.038, + "rho": -0.126, + "openInterest": 389, + "timeValue": 0.94, + "theoreticalOptionValue": 4.0, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.0, + "expirationDate": 1674248400000, + "daysToExpiration": 840, + "expirationType": "R", + "lastTradingDay": 1674262800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -3.05, + "markChange": -0.18, + "markPercentChange": -4.24, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "12.0": [ + { + "putCall": "PUT", + "symbol": "F_012023P12", + "description": "F Jan 20 2023 12 Put", + "exchangeName": "OPR", + "bid": 5.5, + "ask": 5.9, + "last": 5.8, + "mark": 5.7, + "bidSize": 228, + "askSize": 261, + "bidAskSize": "228X261", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 5.85, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600890829056, + "quoteTimeInLong": 1601668786297, + "netChange": -0.05, + "volatility": 44.393, + "delta": -0.643, + "gamma": 0.052, + "theta": -0.001, + "vega": 0.034, + "rho": -0.133, + "openInterest": 5, + "timeValue": 0.69, + "theoreticalOptionValue": 5.7, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 12.0, + "expirationDate": 1674248400000, + "daysToExpiration": 840, + "expirationType": "R", + "lastTradingDay": 1674262800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -0.89, + "markChange": -0.15, + "markPercentChange": -2.6, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ] + } + }, + "callExpDateMap": { + "2020-10-02:0": { + "2.0": [ + { + "putCall": "CALL", + "symbol": "F_100220C2", + "description": "F Oct 2 2020 2 Call (Weekly)", + "exchangeName": "OPR", + "bid": 4.75, + "ask": 5.0, + "last": 4.7, + "mark": 4.88, + "bidSize": 42, + "askSize": 32, + "bidAskSize": "42X32", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601574714506, + "quoteTimeInLong": 1601668799924, + "netChange": -0.05, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.0, + "rho": "NaN", + "openInterest": 6, + "timeValue": -0.19, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.0, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -1.05, + "markChange": 0.13, + "markPercentChange": 2.63, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "2.5": [ + { + "putCall": "CALL", + "symbol": "F_100220C2.5", + "description": "F Oct 2 2020 2.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 4.25, + "ask": 4.5, + "last": 4.2, + "mark": 4.38, + "bidSize": 20, + "askSize": 29, + "bidAskSize": "20X29", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601476530150, + "quoteTimeInLong": 1601668799611, + "netChange": -0.05, + "volatility": "NaN", + "delta": "NaN", + "gamma": "NaN", + "theta": "NaN", + "vega": 0.0, + "rho": "NaN", + "openInterest": 3, + "timeValue": -0.19, + "theoreticalOptionValue": "NaN", + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.5, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -1.18, + "markChange": 0.13, + "markPercentChange": 2.94, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "3.0": [ + { + "putCall": "CALL", + "symbol": "F_100220C3", + "description": "F Oct 2 2020 3 Call (Weekly)", + "exchangeName": "OPR", + "bid": 3.75, + "ask": 4.0, + "last": 0.0, + "mark": 3.88, + "bidSize": 27, + "askSize": 27, + "bidAskSize": "27X27", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668793726, + "netChange": 0.0, + "volatility": 853.133, + "delta": 0.981, + "gamma": 0.015, + "theta": -0.071, + "vega": 0.0, + "rho": 0.0, + "openInterest": 0, + "timeValue": -0.01, + "theoreticalOptionValue": 3.875, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.0, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.13, + "markPercentChange": 3.33, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "3.5": [ + { + "putCall": "CALL", + "symbol": "F_100220C3.5", + "description": "F Oct 2 2020 3.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 3.35, + "ask": 3.45, + "last": 3.2, + "mark": 3.4, + "bidSize": 3, + "askSize": 25, + "bidAskSize": "3X25", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601563353849, + "quoteTimeInLong": 1601668800057, + "netChange": -0.05, + "volatility": 812.684, + "delta": 0.963, + "gamma": 0.028, + "theta": -0.117, + "vega": 0.0, + "rho": 0.0, + "openInterest": 10, + "timeValue": -0.19, + "theoreticalOptionValue": 3.4, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.5, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -1.54, + "markChange": 0.15, + "markPercentChange": 4.62, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "4.0": [ + { + "putCall": "CALL", + "symbol": "F_100220C4", + "description": "F Oct 2 2020 4 Call (Weekly)", + "exchangeName": "OPR", + "bid": 2.86, + "ask": 2.95, + "last": 2.75, + "mark": 2.91, + "bidSize": 4, + "askSize": 23, + "bidAskSize": "4X23", + "lastSize": 0, + "highPrice": 2.75, + "lowPrice": 2.75, + "openPrice": 0.0, + "closePrice": 2.75, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601648136821, + "quoteTimeInLong": 1601668799960, + "netChange": 0.0, + "volatility": 687.145, + "delta": 0.953, + "gamma": 0.04, + "theta": -0.121, + "vega": 0.0, + "rho": 0.0, + "openInterest": 60, + "timeValue": -0.14, + "theoreticalOptionValue": 2.905, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.0, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.16, + "markPercentChange": 5.64, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "4.5": [ + { + "putCall": "CALL", + "symbol": "F_100220C4.5", + "description": "F Oct 2 2020 4.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 2.35, + "ask": 2.45, + "last": 2.38, + "mark": 2.4, + "bidSize": 21, + "askSize": 19, + "bidAskSize": "21X19", + "lastSize": 0, + "highPrice": 2.38, + "lowPrice": 2.38, + "openPrice": 0.0, + "closePrice": 2.25, + "totalVolume": 20, + "tradeDate": null, + "tradeTimeInLong": 1601659797175, + "quoteTimeInLong": 1601668799904, + "netChange": 0.13, + "volatility": 547.726, + "delta": 0.946, + "gamma": 0.056, + "theta": -0.107, + "vega": 0.0, + "rho": 0.0, + "openInterest": 144, + "timeValue": -0.01, + "theoreticalOptionValue": 2.4, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.5, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 5.78, + "markChange": 0.15, + "markPercentChange": 6.67, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "5.0": [ + { + "putCall": "CALL", + "symbol": "F_100220C5", + "description": "F Oct 2 2020 5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 1.86, + "ask": 1.95, + "last": 1.87, + "mark": 1.91, + "bidSize": 8, + "askSize": 25, + "bidAskSize": "8X25", + "lastSize": 0, + "highPrice": 1.9, + "lowPrice": 1.66, + "openPrice": 0.0, + "closePrice": 1.75, + "totalVolume": 12, + "tradeDate": null, + "tradeTimeInLong": 1601668083971, + "quoteTimeInLong": 1601668799960, + "netChange": 0.12, + "volatility": 444.514, + "delta": 0.929, + "gamma": 0.085, + "theta": -0.108, + "vega": 0.0, + "rho": 0.0, + "openInterest": 164, + "timeValue": -0.02, + "theoreticalOptionValue": 1.905, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.0, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 6.86, + "markChange": 0.16, + "markPercentChange": 8.86, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "5.5": [ + { + "putCall": "CALL", + "symbol": "F_100220C5.5", + "description": "F Oct 2 2020 5.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 1.36, + "ask": 1.45, + "last": 1.39, + "mark": 1.41, + "bidSize": 17, + "askSize": 17, + "bidAskSize": "17X17", + "lastSize": 0, + "highPrice": 1.39, + "lowPrice": 1.04, + "openPrice": 0.0, + "closePrice": 1.25, + "totalVolume": 38, + "tradeDate": null, + "tradeTimeInLong": 1601668442857, + "quoteTimeInLong": 1601668789774, + "netChange": 0.14, + "volatility": 336.633, + "delta": 0.909, + "gamma": 0.136, + "theta": -0.099, + "vega": 0.001, + "rho": 0.0, + "openInterest": 214, + "timeValue": 0.0, + "theoreticalOptionValue": 1.405, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.5, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 11.2, + "markChange": 0.16, + "markPercentChange": 12.4, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "6.0": [ + { + "putCall": "CALL", + "symbol": "F_100220C6", + "description": "F Oct 2 2020 6 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.86, + "ask": 0.94, + "last": 0.87, + "mark": 0.9, + "bidSize": 28, + "askSize": 21, + "bidAskSize": "28X21", + "lastSize": 0, + "highPrice": 0.9, + "lowPrice": 0.61, + "openPrice": 0.0, + "closePrice": 0.75, + "totalVolume": 440, + "tradeDate": null, + "tradeTimeInLong": 1601668124669, + "quoteTimeInLong": 1601668799945, + "netChange": 0.12, + "volatility": 226.119, + "delta": 0.881, + "gamma": 0.246, + "theta": -0.081, + "vega": 0.001, + "rho": 0.0, + "openInterest": 967, + "timeValue": -0.02, + "theoreticalOptionValue": 0.9, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.0, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 16.0, + "markChange": 0.15, + "markPercentChange": 20.0, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "6.5": [ + { + "putCall": "CALL", + "symbol": "F_100220C6.5", + "description": "F Oct 2 2020 6.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.34, + "ask": 0.45, + "last": 0.4, + "mark": 0.4, + "bidSize": 6, + "askSize": 36, + "bidAskSize": "6X36", + "lastSize": 0, + "highPrice": 1.33, + "lowPrice": 0.15, + "openPrice": 0.0, + "closePrice": 0.26, + "totalVolume": 2349, + "tradeDate": null, + "tradeTimeInLong": 1601668596418, + "quoteTimeInLong": 1601668800060, + "netChange": 0.14, + "volatility": 117.634, + "delta": 0.811, + "gamma": 0.641, + "theta": -0.057, + "vega": 0.001, + "rho": 0.0, + "openInterest": 3157, + "timeValue": 0.01, + "theoreticalOptionValue": 0.395, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.5, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 50.94, + "markChange": 0.13, + "markPercentChange": 49.06, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "7.0": [ + { + "putCall": "CALL", + "symbol": "F_100220C7", + "description": "F Oct 2 2020 7 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 523, + "bidAskSize": "0X523", + "lastSize": 0, + "highPrice": 0.02, + "lowPrice": 0.01, + "openPrice": 0.0, + "closePrice": 0.01, + "totalVolume": 5350, + "tradeDate": null, + "tradeTimeInLong": 1601668697783, + "quoteTimeInLong": 1601668769107, + "netChange": 0.0, + "volatility": 31.43, + "delta": 0.095, + "gamma": 1.504, + "theta": -0.01, + "vega": 0.001, + "rho": 0.0, + "openInterest": 17679, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.0, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -33.33, + "markChange": -0.01, + "markPercentChange": -66.67, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "7.5": [ + { + "putCall": "CALL", + "symbol": "F_100220C7.5", + "description": "F Oct 2 2020 7.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 517, + "bidAskSize": "0X517", + "lastSize": 0, + "highPrice": 0.01, + "lowPrice": 0.01, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 84, + "tradeDate": null, + "tradeTimeInLong": 1601661708400, + "quoteTimeInLong": 1601668759035, + "netChange": 0.01, + "volatility": 95.735, + "delta": 0.037, + "gamma": 0.237, + "theta": -0.014, + "vega": 0.0, + "rho": 0.0, + "openInterest": 10824, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.5, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9900.0, + "markChange": 0.0, + "markPercentChange": 4900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "8.0": [ + { + "putCall": "CALL", + "symbol": "F_100220C8", + "description": "F Oct 2 2020 8 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 852, + "bidAskSize": "0X852", + "lastSize": 0, + "highPrice": 0.01, + "lowPrice": 0.01, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601655421531, + "quoteTimeInLong": 1601668772116, + "netChange": 0.01, + "volatility": 148.889, + "delta": 0.025, + "gamma": 0.111, + "theta": -0.016, + "vega": 0.0, + "rho": 0.0, + "openInterest": 4790, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.0, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9900.0, + "markChange": 0.0, + "markPercentChange": 4900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "8.5": [ + { + "putCall": "CALL", + "symbol": "F_100220C8.5", + "description": "F Oct 2 2020 8.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 1141, + "bidAskSize": "0X1141", + "lastSize": 0, + "highPrice": 0.01, + "lowPrice": 0.01, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601664743983, + "quoteTimeInLong": 1601668772125, + "netChange": 0.01, + "volatility": 196.022, + "delta": 0.02, + "gamma": 0.069, + "theta": -0.017, + "vega": 0.0, + "rho": 0.0, + "openInterest": 1089, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.5, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9900.0, + "markChange": 0.0, + "markPercentChange": 4900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "9.0": [ + { + "putCall": "CALL", + "symbol": "F_100220C9", + "description": "F Oct 2 2020 9 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 1506, + "bidAskSize": "0X1506", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601488709616, + "quoteTimeInLong": 1601668772125, + "netChange": 0.01, + "volatility": 238.798, + "delta": 0.017, + "gamma": 0.049, + "theta": -0.018, + "vega": 0.0, + "rho": 0.0, + "openInterest": 931, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.0, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9900.0, + "markChange": 0.0, + "markPercentChange": 4900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "9.5": [ + { + "putCall": "CALL", + "symbol": "F_100220C9.5", + "description": "F Oct 2 2020 9.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.02, + "mark": 0.01, + "bidSize": 0, + "askSize": 111, + "bidAskSize": "0X111", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601386209509, + "quoteTimeInLong": 1601668769107, + "netChange": 0.02, + "volatility": 278.125, + "delta": 0.015, + "gamma": 0.038, + "theta": -0.019, + "vega": 0.0, + "rho": 0.0, + "openInterest": 420, + "timeValue": 0.02, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.5, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 19900.0, + "markChange": 0.0, + "markPercentChange": 4900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "10.0": [ + { + "putCall": "CALL", + "symbol": "F_100220C10", + "description": "F Oct 2 2020 10 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.02, + "mark": 0.01, + "bidSize": 0, + "askSize": 1808, + "bidAskSize": "0X1808", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601386211316, + "quoteTimeInLong": 1601668772116, + "netChange": 0.02, + "volatility": 314.606, + "delta": 0.013, + "gamma": 0.03, + "theta": -0.019, + "vega": 0.0, + "rho": 0.0, + "openInterest": 198, + "timeValue": 0.02, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.0, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 19900.0, + "markChange": 0.0, + "markPercentChange": 4900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "10.5": [ + { + "putCall": "CALL", + "symbol": "F_100220C10.5", + "description": "F Oct 2 2020 10.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 33, + "bidAskSize": "0X33", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601310262620, + "quoteTimeInLong": 1601668769107, + "netChange": 0.01, + "volatility": 348.661, + "delta": 0.012, + "gamma": 0.025, + "theta": -0.02, + "vega": 0.0, + "rho": 0.0, + "openInterest": 238, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.5, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9900.0, + "markChange": 0.0, + "markPercentChange": 4900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "11.0": [ + { + "putCall": "CALL", + "symbol": "F_100220C11", + "description": "F Oct 2 2020 11 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.02, + "mark": 0.01, + "bidSize": 0, + "askSize": 20, + "bidAskSize": "0X20", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601386206030, + "quoteTimeInLong": 1601666990074, + "netChange": 0.02, + "volatility": 380.615, + "delta": 0.011, + "gamma": 0.022, + "theta": -0.02, + "vega": 0.0, + "rho": 0.0, + "openInterest": 1, + "timeValue": 0.02, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.0, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 19900.0, + "markChange": 0.0, + "markPercentChange": 4900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "11.5": [ + { + "putCall": "CALL", + "symbol": "F_100220C11.5", + "description": "F Oct 2 2020 11.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 21, + "bidAskSize": "0X21", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600268627154, + "quoteTimeInLong": 1601668799945, + "netChange": 0.01, + "volatility": 410.731, + "delta": 0.011, + "gamma": 0.019, + "theta": -0.021, + "vega": 0.0, + "rho": 0.0, + "openInterest": 4, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.5, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9900.0, + "markChange": 0.0, + "markPercentChange": 4900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "12.0": [ + { + "putCall": "CALL", + "symbol": "F_100220C12", + "description": "F Oct 2 2020 12 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 3027, + "bidAskSize": "0X3027", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601559002453, + "quoteTimeInLong": 1601668772116, + "netChange": 0.01, + "volatility": 439.21, + "delta": 0.01, + "gamma": 0.017, + "theta": -0.021, + "vega": 0.0, + "rho": 0.0, + "openInterest": 549, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 12.0, + "expirationDate": 1601668800000, + "daysToExpiration": 0, + "expirationType": "S", + "lastTradingDay": 1601683200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9900.0, + "markChange": 0.0, + "markPercentChange": 4900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ] + }, + "2020-10-09:7": { + "1.5": [ + { + "putCall": "CALL", + "symbol": "F_100920C1.5", + "description": "F Oct 9 2020 1.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 5.3, + "ask": 5.45, + "last": 5.38, + "mark": 5.38, + "bidSize": 77, + "askSize": 124, + "bidAskSize": "77X124", + "lastSize": 0, + "highPrice": 5.4, + "lowPrice": 5.35, + "openPrice": 0.0, + "closePrice": 5.25, + "totalVolume": 4, + "tradeDate": null, + "tradeTimeInLong": 1601667984446, + "quoteTimeInLong": 1601668793873, + "netChange": 0.13, + "volatility": 534.246, + "delta": 0.99, + "gamma": 0.005, + "theta": -0.009, + "vega": 0.0, + "rho": 0.0, + "openInterest": 0, + "timeValue": -0.01, + "theoreticalOptionValue": 5.375, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 1.5, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 2.48, + "markChange": 0.13, + "markPercentChange": 2.38, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "2.0": [ + { + "putCall": "CALL", + "symbol": "F_100920C2", + "description": "F Oct 9 2020 2 Call (Weekly)", + "exchangeName": "OPR", + "bid": 4.85, + "ask": 4.95, + "last": 4.9, + "mark": 4.9, + "bidSize": 15, + "askSize": 102, + "bidAskSize": "15X102", + "lastSize": 0, + "highPrice": 4.9, + "lowPrice": 4.9, + "openPrice": 0.0, + "closePrice": 4.75, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601668497325, + "quoteTimeInLong": 1601668799913, + "netChange": 0.15, + "volatility": 496.02, + "delta": 0.98, + "gamma": 0.01, + "theta": -0.016, + "vega": 0.001, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.01, + "theoreticalOptionValue": 4.9, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.0, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 3.16, + "markChange": 0.15, + "markPercentChange": 3.16, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "2.5": [ + { + "putCall": "CALL", + "symbol": "F_100920C2.5", + "description": "F Oct 9 2020 2.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 4.35, + "ask": 4.45, + "last": 0.0, + "mark": 4.4, + "bidSize": 16, + "askSize": 115, + "bidAskSize": "16X115", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668800036, + "netChange": 0.0, + "volatility": 412.03, + "delta": 0.975, + "gamma": 0.014, + "theta": -0.015, + "vega": 0.001, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.01, + "theoreticalOptionValue": 4.4, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.5, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.15, + "markPercentChange": 3.53, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "3.0": [ + { + "putCall": "CALL", + "symbol": "F_100920C3", + "description": "F Oct 9 2020 3 Call (Weekly)", + "exchangeName": "OPR", + "bid": 3.85, + "ask": 3.95, + "last": 3.9, + "mark": 3.9, + "bidSize": 22, + "askSize": 126, + "bidAskSize": "22X126", + "lastSize": 0, + "highPrice": 3.9, + "lowPrice": 3.9, + "openPrice": 0.0, + "closePrice": 3.75, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601655706491, + "quoteTimeInLong": 1601668800036, + "netChange": 0.15, + "volatility": 344.283, + "delta": 0.97, + "gamma": 0.02, + "theta": -0.015, + "vega": 0.001, + "rho": 0.001, + "openInterest": 15, + "timeValue": 0.01, + "theoreticalOptionValue": 3.9, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.0, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 4.0, + "markChange": 0.15, + "markPercentChange": 4.0, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "3.5": [ + { + "putCall": "CALL", + "symbol": "F_100920C3.5", + "description": "F Oct 9 2020 3.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 3.35, + "ask": 3.45, + "last": 3.0, + "mark": 3.4, + "bidSize": 21, + "askSize": 131, + "bidAskSize": "21X131", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600954473839, + "quoteTimeInLong": 1601668799946, + "netChange": -0.25, + "volatility": 287.251, + "delta": 0.963, + "gamma": 0.027, + "theta": -0.015, + "vega": 0.001, + "rho": 0.001, + "openInterest": 2, + "timeValue": -0.39, + "theoreticalOptionValue": 3.4, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.5, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -7.7, + "markChange": 0.15, + "markPercentChange": 4.61, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "4.0": [ + { + "putCall": "CALL", + "symbol": "F_100920C4", + "description": "F Oct 9 2020 4 Call (Weekly)", + "exchangeName": "OPR", + "bid": 2.85, + "ask": 2.95, + "last": 2.86, + "mark": 2.9, + "bidSize": 8, + "askSize": 105, + "bidAskSize": "8X105", + "lastSize": 0, + "highPrice": 2.86, + "lowPrice": 2.86, + "openPrice": 0.0, + "closePrice": 2.75, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601662956177, + "quoteTimeInLong": 1601668800041, + "netChange": 0.11, + "volatility": 237.712, + "delta": 0.956, + "gamma": 0.039, + "theta": -0.014, + "vega": 0.001, + "rho": 0.001, + "openInterest": 59, + "timeValue": -0.03, + "theoreticalOptionValue": 2.9, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.0, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 4.0, + "markChange": 0.15, + "markPercentChange": 5.45, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "4.5": [ + { + "putCall": "CALL", + "symbol": "F_100920C4.5", + "description": "F Oct 9 2020 4.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 2.35, + "ask": 2.45, + "last": 2.24, + "mark": 2.4, + "bidSize": 9, + "askSize": 12, + "bidAskSize": "9X12", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 2.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601569204913, + "quoteTimeInLong": 1601668800030, + "netChange": -0.01, + "volatility": 193.58, + "delta": 0.946, + "gamma": 0.056, + "theta": -0.013, + "vega": 0.001, + "rho": 0.001, + "openInterest": 90, + "timeValue": -0.15, + "theoreticalOptionValue": 2.4, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.5, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -0.45, + "markChange": 0.15, + "markPercentChange": 6.66, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "5.0": [ + { + "putCall": "CALL", + "symbol": "F_100920C5", + "description": "F Oct 9 2020 5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 1.84, + "ask": 1.94, + "last": 1.9, + "mark": 1.89, + "bidSize": 10, + "askSize": 8, + "bidAskSize": "10X8", + "lastSize": 0, + "highPrice": 1.9, + "lowPrice": 1.72, + "openPrice": 0.0, + "closePrice": 1.75, + "totalVolume": 12, + "tradeDate": null, + "tradeTimeInLong": 1601667657699, + "quoteTimeInLong": 1601668800030, + "netChange": 0.15, + "volatility": 145.34, + "delta": 0.942, + "gamma": 0.079, + "theta": -0.011, + "vega": 0.001, + "rho": 0.001, + "openInterest": 195, + "timeValue": 0.01, + "theoreticalOptionValue": 1.89, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.0, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 8.57, + "markChange": 0.14, + "markPercentChange": 7.99, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "5.5": [ + { + "putCall": "CALL", + "symbol": "F_100920C5.5", + "description": "F Oct 9 2020 5.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 1.39, + "ask": 1.46, + "last": 1.38, + "mark": 1.42, + "bidSize": 18, + "askSize": 192, + "bidAskSize": "18X192", + "lastSize": 0, + "highPrice": 1.4, + "lowPrice": 1.16, + "openPrice": 0.0, + "closePrice": 1.25, + "totalVolume": 67, + "tradeDate": null, + "tradeTimeInLong": 1601663518016, + "quoteTimeInLong": 1601668795660, + "netChange": 0.13, + "volatility": 130.229, + "delta": 0.892, + "gamma": 0.141, + "theta": -0.015, + "vega": 0.002, + "rho": 0.001, + "openInterest": 185, + "timeValue": -0.01, + "theoreticalOptionValue": 1.425, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.5, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 10.33, + "markChange": 0.17, + "markPercentChange": 13.93, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "6.0": [ + { + "putCall": "CALL", + "symbol": "F_100920C6", + "description": "F Oct 9 2020 6 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.87, + "ask": 0.92, + "last": 0.91, + "mark": 0.9, + "bidSize": 8, + "askSize": 1, + "bidAskSize": "8X1", + "lastSize": 0, + "highPrice": 0.93, + "lowPrice": 0.59, + "openPrice": 0.0, + "closePrice": 0.77, + "totalVolume": 192, + "tradeDate": null, + "tradeTimeInLong": 1601668580418, + "quoteTimeInLong": 1601668799962, + "netChange": 0.14, + "volatility": 77.366, + "delta": 0.888, + "gamma": 0.243, + "theta": -0.009, + "vega": 0.002, + "rho": 0.001, + "openInterest": 1166, + "timeValue": 0.02, + "theoreticalOptionValue": 0.895, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.0, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 18.94, + "markChange": 0.13, + "markPercentChange": 16.98, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "6.5": [ + { + "putCall": "CALL", + "symbol": "F_100920C6.5", + "description": "F Oct 9 2020 6.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.39, + "ask": 0.44, + "last": 0.43, + "mark": 0.42, + "bidSize": 110, + "askSize": 5, + "bidAskSize": "110X5", + "lastSize": 0, + "highPrice": 0.47, + "lowPrice": 0.24, + "openPrice": 0.0, + "closePrice": 0.33, + "totalVolume": 1512, + "tradeDate": null, + "tradeTimeInLong": 1601668753484, + "quoteTimeInLong": 1601668798801, + "netChange": 0.1, + "volatility": 48.49, + "delta": 0.778, + "gamma": 0.605, + "theta": -0.009, + "vega": 0.003, + "rho": 0.001, + "openInterest": 2097, + "timeValue": 0.04, + "theoreticalOptionValue": 0.415, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.5, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 32.27, + "markChange": 0.09, + "markPercentChange": 27.65, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "7.0": [ + { + "putCall": "CALL", + "symbol": "F_100920C7", + "description": "F Oct 9 2020 7 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.09, + "ask": 0.1, + "last": 0.1, + "mark": 0.1, + "bidSize": 21, + "askSize": 155, + "bidAskSize": "21X155", + "lastSize": 0, + "highPrice": 0.14, + "lowPrice": 0.01, + "openPrice": 0.0, + "closePrice": 0.06, + "totalVolume": 15952, + "tradeDate": null, + "tradeTimeInLong": 1601668796851, + "quoteTimeInLong": 1601668799944, + "netChange": 0.04, + "volatility": 38.847, + "delta": 0.364, + "gamma": 0.954, + "theta": -0.009, + "vega": 0.004, + "rho": 0.001, + "openInterest": 9946, + "timeValue": 0.1, + "theoreticalOptionValue": 0.095, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.0, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 53.85, + "markChange": 0.03, + "markPercentChange": 46.15, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "7.5": [ + { + "putCall": "CALL", + "symbol": "F_100920C7.5", + "description": "F Oct 9 2020 7.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.02, + "ask": 0.03, + "last": 0.02, + "mark": 0.03, + "bidSize": 525, + "askSize": 101, + "bidAskSize": "525X101", + "lastSize": 0, + "highPrice": 0.04, + "lowPrice": 0.01, + "openPrice": 0.0, + "closePrice": 0.03, + "totalVolume": 5584, + "tradeDate": null, + "tradeTimeInLong": 1601668783802, + "quoteTimeInLong": 1601668769146, + "netChange": 0.0, + "volatility": 48.325, + "delta": 0.109, + "gamma": 0.381, + "theta": -0.006, + "vega": 0.002, + "rho": 0.0, + "openInterest": 14700, + "timeValue": 0.02, + "theoreticalOptionValue": 0.025, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.5, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -20.0, + "markChange": 0.0, + "markPercentChange": 0.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "8.0": [ + { + "putCall": "CALL", + "symbol": "F_100920C8", + "description": "F Oct 9 2020 8 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.01, + "ask": 0.02, + "last": 0.02, + "mark": 0.02, + "bidSize": 20, + "askSize": 852, + "bidAskSize": "20X852", + "lastSize": 0, + "highPrice": 0.03, + "lowPrice": 0.01, + "openPrice": 0.0, + "closePrice": 0.02, + "totalVolume": 505, + "tradeDate": null, + "tradeTimeInLong": 1601668724006, + "quoteTimeInLong": 1601668797151, + "netChange": 0.0, + "volatility": 64.114, + "delta": 0.056, + "gamma": 0.174, + "theta": -0.005, + "vega": 0.001, + "rho": 0.0, + "openInterest": 2623, + "timeValue": 0.02, + "theoreticalOptionValue": 0.015, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.0, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 32.45, + "markChange": 0.0, + "markPercentChange": -0.66, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "8.5": [ + { + "putCall": "CALL", + "symbol": "F_100920C8.5", + "description": "F Oct 9 2020 8.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 622, + "bidAskSize": "0X622", + "lastSize": 0, + "highPrice": 0.02, + "lowPrice": 0.01, + "openPrice": 0.0, + "closePrice": 0.01, + "totalVolume": 585, + "tradeDate": null, + "tradeTimeInLong": 1601668406416, + "quoteTimeInLong": 1601668798738, + "netChange": 0.0, + "volatility": 69.299, + "delta": 0.02, + "gamma": 0.069, + "theta": -0.002, + "vega": 0.0, + "rho": 0.0, + "openInterest": 666, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.5, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 96.08, + "markChange": 0.0, + "markPercentChange": -1.96, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "9.0": [ + { + "putCall": "CALL", + "symbol": "F_100920C9", + "description": "F Oct 9 2020 9 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.02, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 600, + "bidAskSize": "0X600", + "lastSize": 0, + "highPrice": 0.02, + "lowPrice": 0.01, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 658, + "tradeDate": null, + "tradeTimeInLong": 1601663632594, + "quoteTimeInLong": 1601668769108, + "netChange": 0.01, + "volatility": 93.64, + "delta": 0.029, + "gamma": 0.069, + "theta": -0.004, + "vega": 0.001, + "rho": 0.0, + "openInterest": 601, + "timeValue": 0.01, + "theoreticalOptionValue": 0.01, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.0, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 809.09, + "markChange": 0.01, + "markPercentChange": 809.09, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "9.5": [ + { + "putCall": "CALL", + "symbol": "F_100920C9.5", + "description": "F Oct 9 2020 9.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 5, + "bidAskSize": "0X5", + "lastSize": 0, + "highPrice": 0.01, + "lowPrice": 0.01, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 5, + "tradeDate": null, + "tradeTimeInLong": 1601660067146, + "quoteTimeInLong": 1601665902312, + "netChange": 0.01, + "volatility": 98.328, + "delta": 0.015, + "gamma": 0.038, + "theta": -0.002, + "vega": 0.0, + "rho": 0.0, + "openInterest": 195, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.5, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 4900.0, + "markChange": 0.0, + "markPercentChange": 2400.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "10.0": [ + { + "putCall": "CALL", + "symbol": "F_100920C10", + "description": "F Oct 9 2020 10 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 300, + "bidAskSize": "0X300", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601474515375, + "quoteTimeInLong": 1601668211882, + "netChange": 0.01, + "volatility": 111.225, + "delta": 0.013, + "gamma": 0.03, + "theta": -0.002, + "vega": 0.0, + "rho": 0.0, + "openInterest": 906, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.0, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9900.0, + "markChange": 0.0, + "markPercentChange": 4900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "10.5": [ + { + "putCall": "CALL", + "symbol": "F_100920C10.5", + "description": "F Oct 9 2020 10.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 400, + "bidAskSize": "0X400", + "lastSize": 0, + "highPrice": 0.01, + "lowPrice": 0.01, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 100, + "tradeDate": null, + "tradeTimeInLong": 1601656055020, + "quoteTimeInLong": 1601664929702, + "netChange": 0.01, + "volatility": 123.265, + "delta": 0.012, + "gamma": 0.025, + "theta": -0.002, + "vega": 0.0, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.5, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9900.0, + "markChange": 0.0, + "markPercentChange": 4900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "11.0": [ + { + "putCall": "CALL", + "symbol": "F_100920C11", + "description": "F Oct 9 2020 11 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.0, + "mark": 0.01, + "bidSize": 0, + "askSize": 60, + "bidAskSize": "0X60", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668769107, + "netChange": 0.0, + "volatility": 134.564, + "delta": 0.011, + "gamma": 0.022, + "theta": -0.003, + "vega": 0.0, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.0, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.0, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.0, + "markPercentChange": 4900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "11.5": [ + { + "putCall": "CALL", + "symbol": "F_100920C11.5", + "description": "F Oct 9 2020 11.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.02, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 33, + "bidAskSize": "0X33", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601386202523, + "quoteTimeInLong": 1601668791123, + "netChange": 0.01, + "volatility": 158.775, + "delta": 0.018, + "gamma": 0.028, + "theta": -0.005, + "vega": 0.0, + "rho": 0.0, + "openInterest": 13, + "timeValue": 0.01, + "theoreticalOptionValue": 0.01, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.5, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9900.0, + "markChange": 0.01, + "markPercentChange": 9900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "12.0": [ + { + "putCall": "CALL", + "symbol": "F_100920C12", + "description": "F Oct 9 2020 12 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 500, + "bidAskSize": "0X500", + "lastSize": 0, + "highPrice": 0.01, + "lowPrice": 0.01, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 20, + "tradeDate": null, + "tradeTimeInLong": 1601646826801, + "quoteTimeInLong": 1601664929702, + "netChange": 0.01, + "volatility": 155.28, + "delta": 0.01, + "gamma": 0.017, + "theta": -0.003, + "vega": 0.0, + "rho": 0.0, + "openInterest": 16, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 12.0, + "expirationDate": 1602273600000, + "daysToExpiration": 7, + "expirationType": "S", + "lastTradingDay": 1602288000000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9900.0, + "markChange": 0.0, + "markPercentChange": 4900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ] + }, + "2020-10-16:14": { + "1.0": [ + { + "putCall": "CALL", + "symbol": "F_101620C1", + "description": "F Oct 16 2020 1 Call", + "exchangeName": "OPR", + "bid": 5.8, + "ask": 5.95, + "last": 5.7, + "mark": 5.88, + "bidSize": 83, + "askSize": 128, + "bidAskSize": "83X128", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 5.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601314948049, + "quoteTimeInLong": 1601668789860, + "netChange": -0.05, + "volatility": 494.526, + "delta": 0.992, + "gamma": 0.003, + "theta": -0.005, + "vega": 0.0, + "rho": 0.0, + "openInterest": 10, + "timeValue": -0.19, + "theoreticalOptionValue": 5.875, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 1.0, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -0.87, + "markChange": 0.13, + "markPercentChange": 2.17, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "2.0": [ + { + "putCall": "CALL", + "symbol": "F_101620C2", + "description": "F Oct 16 2020 2 Call", + "exchangeName": "OPR", + "bid": 4.8, + "ask": 4.95, + "last": 4.5, + "mark": 4.88, + "bidSize": 76, + "askSize": 130, + "bidAskSize": "76X130", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600954473821, + "quoteTimeInLong": 1601668799981, + "netChange": -0.25, + "volatility": 318.586, + "delta": 0.987, + "gamma": 0.008, + "theta": -0.005, + "vega": 0.0, + "rho": 0.001, + "openInterest": 32, + "timeValue": -0.39, + "theoreticalOptionValue": 4.875, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.0, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -5.27, + "markChange": 0.12, + "markPercentChange": 2.63, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "2.5": [ + { + "putCall": "CALL", + "symbol": "F_101620C2.5", + "description": "F Oct 16 2020 2.5 Call", + "exchangeName": "OPR", + "bid": 4.35, + "ask": 4.45, + "last": 0.0, + "mark": 4.4, + "bidSize": 38, + "askSize": 145, + "bidAskSize": "38X145", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799944, + "netChange": 0.0, + "volatility": 300.851, + "delta": 0.975, + "gamma": 0.014, + "theta": -0.008, + "vega": 0.001, + "rho": 0.001, + "openInterest": 0, + "timeValue": 0.01, + "theoreticalOptionValue": 4.4, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.5, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.15, + "markPercentChange": 3.53, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "3.0": [ + { + "putCall": "CALL", + "symbol": "F_101620C3", + "description": "F Oct 16 2020 3 Call", + "exchangeName": "OPR", + "bid": 3.85, + "ask": 3.95, + "last": 3.7, + "mark": 3.9, + "bidSize": 44, + "askSize": 125, + "bidAskSize": "44X125", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601476517923, + "quoteTimeInLong": 1601668799944, + "netChange": -0.05, + "volatility": 251.373, + "delta": 0.97, + "gamma": 0.02, + "theta": -0.008, + "vega": 0.001, + "rho": 0.001, + "openInterest": 86, + "timeValue": -0.19, + "theoreticalOptionValue": 3.9, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.0, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -1.34, + "markChange": 0.15, + "markPercentChange": 4.0, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "3.5": [ + { + "putCall": "CALL", + "symbol": "F_101620C3.5", + "description": "F Oct 16 2020 3.5 Call", + "exchangeName": "OPR", + "bid": 3.35, + "ask": 3.45, + "last": 3.4, + "mark": 3.4, + "bidSize": 33, + "askSize": 121, + "bidAskSize": "33X121", + "lastSize": 0, + "highPrice": 3.4, + "lowPrice": 3.4, + "openPrice": 0.0, + "closePrice": 3.25, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601657585338, + "quoteTimeInLong": 1601668799945, + "netChange": 0.15, + "volatility": 209.723, + "delta": 0.963, + "gamma": 0.027, + "theta": -0.008, + "vega": 0.001, + "rho": 0.001, + "openInterest": 2, + "timeValue": 0.01, + "theoreticalOptionValue": 3.4, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.5, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 4.61, + "markChange": 0.15, + "markPercentChange": 4.61, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "4.0": [ + { + "putCall": "CALL", + "symbol": "F_101620C4", + "description": "F Oct 16 2020 4 Call", + "exchangeName": "OPR", + "bid": 2.87, + "ask": 2.94, + "last": 2.89, + "mark": 2.91, + "bidSize": 5, + "askSize": 1, + "bidAskSize": "5X1", + "lastSize": 0, + "highPrice": 2.89, + "lowPrice": 2.85, + "openPrice": 0.0, + "closePrice": 2.75, + "totalVolume": 10, + "tradeDate": null, + "tradeTimeInLong": 1601664392565, + "quoteTimeInLong": 1601668799962, + "netChange": 0.14, + "volatility": 177.318, + "delta": 0.953, + "gamma": 0.04, + "theta": -0.008, + "vega": 0.001, + "rho": 0.001, + "openInterest": 880, + "timeValue": 0.0, + "theoreticalOptionValue": 2.905, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.0, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 5.08, + "markChange": 0.15, + "markPercentChange": 5.63, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "4.5": [ + { + "putCall": "CALL", + "symbol": "F_101620C4.5", + "description": "F Oct 16 2020 4.5 Call", + "exchangeName": "OPR", + "bid": 2.36, + "ask": 2.44, + "last": 2.38, + "mark": 2.4, + "bidSize": 9, + "askSize": 8, + "bidAskSize": "9X8", + "lastSize": 0, + "highPrice": 2.4, + "lowPrice": 2.27, + "openPrice": 0.0, + "closePrice": 2.25, + "totalVolume": 113, + "tradeDate": null, + "tradeTimeInLong": 1601665863482, + "quoteTimeInLong": 1601668793651, + "netChange": 0.13, + "volatility": 141.319, + "delta": 0.946, + "gamma": 0.056, + "theta": -0.007, + "vega": 0.002, + "rho": 0.002, + "openInterest": 82, + "timeValue": -0.01, + "theoreticalOptionValue": 2.4, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.5, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 5.76, + "markChange": 0.15, + "markPercentChange": 6.65, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "5.0": [ + { + "putCall": "CALL", + "symbol": "F_101620C5", + "description": "F Oct 16 2020 5 Call", + "exchangeName": "OPR", + "bid": 1.87, + "ask": 1.94, + "last": 1.91, + "mark": 1.91, + "bidSize": 74, + "askSize": 10, + "bidAskSize": "74X10", + "lastSize": 0, + "highPrice": 1.92, + "lowPrice": 1.69, + "openPrice": 0.0, + "closePrice": 1.75, + "totalVolume": 32, + "tradeDate": null, + "tradeTimeInLong": 1601668751897, + "quoteTimeInLong": 1601668795375, + "netChange": 0.16, + "volatility": 114.682, + "delta": 0.929, + "gamma": 0.085, + "theta": -0.007, + "vega": 0.002, + "rho": 0.002, + "openInterest": 355, + "timeValue": 0.02, + "theoreticalOptionValue": 1.905, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.0, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9.02, + "markChange": 0.15, + "markPercentChange": 8.73, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "5.5": [ + { + "putCall": "CALL", + "symbol": "F_101620C5.5", + "description": "F Oct 16 2020 5.5 Call", + "exchangeName": "OPR", + "bid": 1.35, + "ask": 1.46, + "last": 1.4, + "mark": 1.41, + "bidSize": 34, + "askSize": 2, + "bidAskSize": "34X2", + "lastSize": 0, + "highPrice": 1.44, + "lowPrice": 1.25, + "openPrice": 0.0, + "closePrice": 1.27, + "totalVolume": 43, + "tradeDate": null, + "tradeTimeInLong": 1601664392566, + "quoteTimeInLong": 1601668799978, + "netChange": 0.13, + "volatility": 86.837, + "delta": 0.909, + "gamma": 0.136, + "theta": -0.007, + "vega": 0.002, + "rho": 0.002, + "openInterest": 85, + "timeValue": 0.01, + "theoreticalOptionValue": 1.405, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.5, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 10.65, + "markChange": 0.14, + "markPercentChange": 11.04, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "6.0": [ + { + "putCall": "CALL", + "symbol": "F_101620C6", + "description": "F Oct 16 2020 6 Call", + "exchangeName": "OPR", + "bid": 0.9, + "ask": 0.95, + "last": 0.92, + "mark": 0.93, + "bidSize": 10, + "askSize": 10, + "bidAskSize": "10X10", + "lastSize": 0, + "highPrice": 0.94, + "lowPrice": 0.69, + "openPrice": 0.0, + "closePrice": 0.8, + "totalVolume": 704, + "tradeDate": null, + "tradeTimeInLong": 1601667828684, + "quoteTimeInLong": 1601668793651, + "netChange": 0.12, + "volatility": 66.682, + "delta": 0.853, + "gamma": 0.249, + "theta": -0.007, + "vega": 0.003, + "rho": 0.002, + "openInterest": 2634, + "timeValue": 0.03, + "theoreticalOptionValue": 0.925, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.0, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 15.68, + "markChange": 0.13, + "markPercentChange": 16.31, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "6.5": [ + { + "putCall": "CALL", + "symbol": "F_101620C6.5", + "description": "F Oct 16 2020 6.5 Call", + "exchangeName": "OPR", + "bid": 0.46, + "ask": 0.5, + "last": 0.48, + "mark": 0.48, + "bidSize": 24, + "askSize": 15, + "bidAskSize": "24X15", + "lastSize": 0, + "highPrice": 0.52, + "lowPrice": 0.3, + "openPrice": 0.0, + "closePrice": 0.38, + "totalVolume": 1855, + "tradeDate": null, + "tradeTimeInLong": 1601668511967, + "quoteTimeInLong": 1601668789248, + "netChange": 0.1, + "volatility": 49.959, + "delta": 0.715, + "gamma": 0.489, + "theta": -0.008, + "vega": 0.005, + "rho": 0.002, + "openInterest": 4810, + "timeValue": 0.09, + "theoreticalOptionValue": 0.48, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.5, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 27.9, + "markChange": 0.1, + "markPercentChange": 27.9, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "7.0": [ + { + "putCall": "CALL", + "symbol": "F_101620C7", + "description": "F Oct 16 2020 7 Call", + "exchangeName": "OPR", + "bid": 0.17, + "ask": 0.18, + "last": 0.17, + "mark": 0.18, + "bidSize": 221, + "askSize": 14, + "bidAskSize": "221X14", + "lastSize": 0, + "highPrice": 0.2, + "lowPrice": 0.07, + "openPrice": 0.0, + "closePrice": 0.13, + "totalVolume": 5149, + "tradeDate": null, + "tradeTimeInLong": 1601668798838, + "quoteTimeInLong": 1601668799945, + "netChange": 0.05, + "volatility": 43.338, + "delta": 0.42, + "gamma": 0.65, + "theta": -0.008, + "vega": 0.005, + "rho": 0.001, + "openInterest": 35751, + "timeValue": 0.17, + "theoreticalOptionValue": 0.175, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.0, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 36.0, + "markChange": 0.05, + "markPercentChange": 40.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "7.5": [ + { + "putCall": "CALL", + "symbol": "F_101620C7.5", + "description": "F Oct 16 2020 7.5 Call", + "exchangeName": "OPR", + "bid": 0.05, + "ask": 0.06, + "last": 0.05, + "mark": 0.06, + "bidSize": 30, + "askSize": 44, + "bidAskSize": "30X44", + "lastSize": 0, + "highPrice": 0.07, + "lowPrice": 0.03, + "openPrice": 0.0, + "closePrice": 0.05, + "totalVolume": 729, + "tradeDate": null, + "tradeTimeInLong": 1601668606326, + "quoteTimeInLong": 1601668799950, + "netChange": 0.0, + "volatility": 44.976, + "delta": 0.171, + "gamma": 0.407, + "theta": -0.005, + "vega": 0.004, + "rho": 0.0, + "openInterest": 4072, + "timeValue": 0.05, + "theoreticalOptionValue": 0.055, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.5, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 11.11, + "markChange": 0.01, + "markPercentChange": 22.22, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "8.0": [ + { + "putCall": "CALL", + "symbol": "F_101620C8", + "description": "F Oct 16 2020 8 Call", + "exchangeName": "OPR", + "bid": 0.02, + "ask": 0.03, + "last": 0.02, + "mark": 0.03, + "bidSize": 93, + "askSize": 82, + "bidAskSize": "93X82", + "lastSize": 0, + "highPrice": 0.03, + "lowPrice": 0.02, + "openPrice": 0.0, + "closePrice": 0.03, + "totalVolume": 549, + "tradeDate": null, + "tradeTimeInLong": 1601668204819, + "quoteTimeInLong": 1601668786283, + "netChange": 0.0, + "volatility": 52.334, + "delta": 0.079, + "gamma": 0.203, + "theta": -0.004, + "vega": 0.002, + "rho": 0.0, + "openInterest": 48470, + "timeValue": 0.02, + "theoreticalOptionValue": 0.025, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.0, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -20.0, + "markChange": 0.0, + "markPercentChange": 0.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "8.5": [ + { + "putCall": "CALL", + "symbol": "F_101620C8.5", + "description": "F Oct 16 2020 8.5 Call", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.03, + "last": 0.01, + "mark": 0.02, + "bidSize": 0, + "askSize": 27, + "bidAskSize": "0X27", + "lastSize": 0, + "highPrice": 0.02, + "lowPrice": 0.01, + "openPrice": 0.0, + "closePrice": 0.02, + "totalVolume": 205, + "tradeDate": null, + "tradeTimeInLong": 1601662304042, + "quoteTimeInLong": 1601668789655, + "netChange": -0.01, + "volatility": 60.696, + "delta": 0.045, + "gamma": 0.113, + "theta": -0.003, + "vega": 0.001, + "rho": 0.0, + "openInterest": 643, + "timeValue": 0.01, + "theoreticalOptionValue": 0.015, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.5, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -45.36, + "markChange": 0.0, + "markPercentChange": -18.03, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "9.0": [ + { + "putCall": "CALL", + "symbol": "F_101620C9", + "description": "F Oct 16 2020 9 Call", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 464, + "bidAskSize": "0X464", + "lastSize": 0, + "highPrice": 0.01, + "lowPrice": 0.01, + "openPrice": 0.0, + "closePrice": 0.01, + "totalVolume": 674, + "tradeDate": null, + "tradeTimeInLong": 1601663620919, + "quoteTimeInLong": 1601665902311, + "netChange": 0.0, + "volatility": 61.65, + "delta": 0.017, + "gamma": 0.049, + "theta": -0.001, + "vega": 0.001, + "rho": 0.0, + "openInterest": 12623, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.0, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -13.79, + "markChange": -0.01, + "markPercentChange": -56.9, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "9.5": [ + { + "putCall": "CALL", + "symbol": "F_101620C9.5", + "description": "F Oct 16 2020 9.5 Call", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.02, + "mark": 0.01, + "bidSize": 0, + "askSize": 1, + "bidAskSize": "0X1", + "lastSize": 0, + "highPrice": 0.03, + "lowPrice": 0.02, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 21, + "tradeDate": null, + "tradeTimeInLong": 1601661744484, + "quoteTimeInLong": 1601652087532, + "netChange": 0.02, + "volatility": 71.805, + "delta": 0.015, + "gamma": 0.038, + "theta": -0.001, + "vega": 0.001, + "rho": 0.0, + "openInterest": 98, + "timeValue": 0.02, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.5, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 308.16, + "markChange": 0.0, + "markPercentChange": 2.04, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "10.0": [ + { + "putCall": "CALL", + "symbol": "F_101620C10", + "description": "F Oct 16 2020 10 Call", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 50, + "bidAskSize": "0X50", + "lastSize": 0, + "highPrice": 0.01, + "lowPrice": 0.01, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601648741725, + "quoteTimeInLong": 1601665531644, + "netChange": 0.01, + "volatility": 81.223, + "delta": 0.013, + "gamma": 0.03, + "theta": -0.001, + "vega": 0.0, + "rho": 0.0, + "openInterest": 8815, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.0, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 455.56, + "markChange": 0.0, + "markPercentChange": 177.78, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "10.5": [ + { + "putCall": "CALL", + "symbol": "F_101620C10.5", + "description": "F Oct 16 2020 10.5 Call", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.03, + "last": 0.01, + "mark": 0.02, + "bidSize": 0, + "askSize": 40, + "bidAskSize": "0X40", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600870773981, + "quoteTimeInLong": 1601668791804, + "netChange": 0.01, + "volatility": 105.038, + "delta": 0.029, + "gamma": 0.045, + "theta": -0.003, + "vega": 0.001, + "rho": 0.0, + "openInterest": 5, + "timeValue": 0.01, + "theoreticalOptionValue": 0.015, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.5, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 1566.67, + "markChange": 0.01, + "markPercentChange": 2400.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "11.0": [ + { + "putCall": "CALL", + "symbol": "F_101620C11", + "description": "F Oct 16 2020 11 Call", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 15, + "bidAskSize": "0X15", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601386213400, + "quoteTimeInLong": 1601653852036, + "netChange": 0.01, + "volatility": 98.266, + "delta": 0.011, + "gamma": 0.022, + "theta": -0.001, + "vega": 0.0, + "rho": 0.0, + "openInterest": 1203, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.0, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 4900.0, + "markChange": 0.0, + "markPercentChange": 2400.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "11.5": [ + { + "putCall": "CALL", + "symbol": "F_101620C11.5", + "description": "F Oct 16 2020 11.5 Call", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.02, + "last": 0.02, + "mark": 0.01, + "bidSize": 0, + "askSize": 1, + "bidAskSize": "0X1", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600868134194, + "quoteTimeInLong": 1601667530848, + "netChange": 0.02, + "volatility": 115.951, + "delta": 0.018, + "gamma": 0.028, + "theta": -0.002, + "vega": 0.001, + "rho": 0.0, + "openInterest": 1, + "timeValue": 0.02, + "theoreticalOptionValue": 0.01, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.5, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 19900.0, + "markChange": 0.01, + "markPercentChange": 9900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "12.0": [ + { + "putCall": "CALL", + "symbol": "F_101620C12", + "description": "F Oct 16 2020 12 Call", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.02, + "mark": 0.01, + "bidSize": 0, + "askSize": 1, + "bidAskSize": "0X1", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600886668760, + "quoteTimeInLong": 1601665902312, + "netChange": 0.02, + "volatility": 113.396, + "delta": 0.01, + "gamma": 0.017, + "theta": -0.001, + "vega": 0.0, + "rho": 0.0, + "openInterest": 683, + "timeValue": 0.02, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 12.0, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 19900.0, + "markChange": 0.0, + "markPercentChange": 4900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "13.0": [ + { + "putCall": "CALL", + "symbol": "F_101620C13", + "description": "F Oct 16 2020 13 Call", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.03, + "last": 0.01, + "mark": 0.02, + "bidSize": 0, + "askSize": 62, + "bidAskSize": "0X62", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600707538201, + "quoteTimeInLong": 1601668789226, + "netChange": 0.01, + "volatility": 146.111, + "delta": 0.022, + "gamma": 0.026, + "theta": -0.004, + "vega": 0.001, + "rho": 0.0, + "openInterest": 193, + "timeValue": 0.01, + "theoreticalOptionValue": 0.015, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 13.0, + "expirationDate": 1602878400000, + "daysToExpiration": 14, + "expirationType": "R", + "lastTradingDay": 1602892800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9900.0, + "markChange": 0.01, + "markPercentChange": 14900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ] + }, + "2020-10-23:21": { + "1.5": [ + { + "putCall": "CALL", + "symbol": "F_102320C1.5", + "description": "F Oct 23 2020 1.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 5.35, + "ask": 5.45, + "last": 0.0, + "mark": 5.4, + "bidSize": 17, + "askSize": 102, + "bidAskSize": "17X102", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 5.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668789175, + "netChange": 0.0, + "volatility": 365.982, + "delta": 0.984, + "gamma": 0.007, + "theta": -0.006, + "vega": 0.001, + "rho": 0.001, + "openInterest": 0, + "timeValue": 0.01, + "theoreticalOptionValue": 5.4, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 1.5, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.15, + "markPercentChange": 2.86, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "2.0": [ + { + "putCall": "CALL", + "symbol": "F_102320C2", + "description": "F Oct 23 2020 2 Call (Weekly)", + "exchangeName": "OPR", + "bid": 4.85, + "ask": 4.95, + "last": 4.7, + "mark": 4.9, + "bidSize": 35, + "askSize": 131, + "bidAskSize": "35X131", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601582183469, + "quoteTimeInLong": 1601668799944, + "netChange": -0.05, + "volatility": 299.028, + "delta": 0.98, + "gamma": 0.01, + "theta": -0.006, + "vega": 0.001, + "rho": 0.001, + "openInterest": 2, + "timeValue": -0.19, + "theoreticalOptionValue": 4.9, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.0, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -1.06, + "markChange": 0.15, + "markPercentChange": 3.15, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "2.5": [ + { + "putCall": "CALL", + "symbol": "F_102320C2.5", + "description": "F Oct 23 2020 2.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 4.35, + "ask": 4.45, + "last": 0.0, + "mark": 4.4, + "bidSize": 24, + "askSize": 127, + "bidAskSize": "24X127", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799944, + "netChange": 0.0, + "volatility": 248.375, + "delta": 0.975, + "gamma": 0.014, + "theta": -0.006, + "vega": 0.001, + "rho": 0.001, + "openInterest": 0, + "timeValue": 0.01, + "theoreticalOptionValue": 4.4, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.5, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.15, + "markPercentChange": 3.52, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "3.0": [ + { + "putCall": "CALL", + "symbol": "F_102320C3", + "description": "F Oct 23 2020 3 Call (Weekly)", + "exchangeName": "OPR", + "bid": 3.85, + "ask": 3.95, + "last": 3.6, + "mark": 3.9, + "bidSize": 27, + "askSize": 119, + "bidAskSize": "27X119", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601301591436, + "quoteTimeInLong": 1601668799945, + "netChange": -0.15, + "volatility": 207.518, + "delta": 0.97, + "gamma": 0.02, + "theta": -0.005, + "vega": 0.001, + "rho": 0.002, + "openInterest": 6, + "timeValue": -0.29, + "theoreticalOptionValue": 3.9, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.0, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -4.01, + "markChange": 0.15, + "markPercentChange": 3.99, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "3.5": [ + { + "putCall": "CALL", + "symbol": "F_102320C3.5", + "description": "F Oct 23 2020 3.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 3.35, + "ask": 3.45, + "last": 3.17, + "mark": 3.4, + "bidSize": 23, + "askSize": 113, + "bidAskSize": "23X113", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601478748281, + "quoteTimeInLong": 1601668799979, + "netChange": -0.08, + "volatility": 173.128, + "delta": 0.964, + "gamma": 0.027, + "theta": -0.005, + "vega": 0.001, + "rho": 0.002, + "openInterest": 20, + "timeValue": -0.22, + "theoreticalOptionValue": 3.4, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.5, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -2.47, + "markChange": 0.15, + "markPercentChange": 4.61, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "4.0": [ + { + "putCall": "CALL", + "symbol": "F_102320C4", + "description": "F Oct 23 2020 4 Call (Weekly)", + "exchangeName": "OPR", + "bid": 2.86, + "ask": 2.95, + "last": 2.8, + "mark": 2.91, + "bidSize": 21, + "askSize": 5, + "bidAskSize": "21X5", + "lastSize": 0, + "highPrice": 2.8, + "lowPrice": 2.8, + "openPrice": 0.0, + "closePrice": 2.75, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601654829910, + "quoteTimeInLong": 1601668799961, + "netChange": 0.05, + "volatility": 146.373, + "delta": 0.953, + "gamma": 0.04, + "theta": -0.005, + "vega": 0.002, + "rho": 0.002, + "openInterest": 40, + "timeValue": -0.09, + "theoreticalOptionValue": 2.905, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.0, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 1.8, + "markChange": 0.15, + "markPercentChange": 5.62, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "4.5": [ + { + "putCall": "CALL", + "symbol": "F_102320C4.5", + "description": "F Oct 23 2020 4.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 2.35, + "ask": 2.46, + "last": 2.25, + "mark": 2.41, + "bidSize": 78, + "askSize": 86, + "bidAskSize": "78X86", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 2.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601565997983, + "quoteTimeInLong": 1601668799944, + "netChange": 0.0, + "volatility": 119.312, + "delta": 0.943, + "gamma": 0.057, + "theta": -0.005, + "vega": 0.002, + "rho": 0.002, + "openInterest": 7, + "timeValue": -0.14, + "theoreticalOptionValue": 2.405, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.5, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -0.05, + "markChange": 0.15, + "markPercentChange": 6.83, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "5.0": [ + { + "putCall": "CALL", + "symbol": "F_102320C5", + "description": "F Oct 23 2020 5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 1.86, + "ask": 1.97, + "last": 1.72, + "mark": 1.92, + "bidSize": 91, + "askSize": 101, + "bidAskSize": "91X101", + "lastSize": 0, + "highPrice": 1.72, + "lowPrice": 1.72, + "openPrice": 0.0, + "closePrice": 1.76, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601645408065, + "quoteTimeInLong": 1601668799944, + "netChange": -0.04, + "volatility": 98.891, + "delta": 0.922, + "gamma": 0.088, + "theta": -0.006, + "vega": 0.002, + "rho": 0.003, + "openInterest": 22, + "timeValue": -0.17, + "theoreticalOptionValue": 1.915, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.0, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -2.13, + "markChange": 0.16, + "markPercentChange": 8.97, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "5.5": [ + { + "putCall": "CALL", + "symbol": "F_102320C5.5", + "description": "F Oct 23 2020 5.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 1.4, + "ask": 1.47, + "last": 1.43, + "mark": 1.44, + "bidSize": 1, + "askSize": 11, + "bidAskSize": "1X11", + "lastSize": 0, + "highPrice": 1.43, + "lowPrice": 1.4, + "openPrice": 0.0, + "closePrice": 1.29, + "totalVolume": 4, + "tradeDate": null, + "tradeTimeInLong": 1601659048710, + "quoteTimeInLong": 1601668799961, + "netChange": 0.14, + "volatility": 81.597, + "delta": 0.884, + "gamma": 0.142, + "theta": -0.006, + "vega": 0.003, + "rho": 0.003, + "openInterest": 202, + "timeValue": 0.04, + "theoreticalOptionValue": 1.435, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.5, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 11.25, + "markChange": 0.15, + "markPercentChange": 11.64, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "6.0": [ + { + "putCall": "CALL", + "symbol": "F_102320C6", + "description": "F Oct 23 2020 6 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.93, + "ask": 0.98, + "last": 0.94, + "mark": 0.96, + "bidSize": 10, + "askSize": 1, + "bidAskSize": "10X1", + "lastSize": 0, + "highPrice": 0.95, + "lowPrice": 0.8, + "openPrice": 0.0, + "closePrice": 0.83, + "totalVolume": 11, + "tradeDate": null, + "tradeTimeInLong": 1601665685041, + "quoteTimeInLong": 1601668799961, + "netChange": 0.11, + "volatility": 62.362, + "delta": 0.827, + "gamma": 0.244, + "theta": -0.006, + "vega": 0.004, + "rho": 0.003, + "openInterest": 69, + "timeValue": 0.05, + "theoreticalOptionValue": 0.955, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.0, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 13.87, + "markChange": 0.13, + "markPercentChange": 15.69, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "6.5": [ + { + "putCall": "CALL", + "symbol": "F_102320C6.5", + "description": "F Oct 23 2020 6.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.51, + "ask": 0.54, + "last": 0.53, + "mark": 0.53, + "bidSize": 9, + "askSize": 2, + "bidAskSize": "9X2", + "lastSize": 0, + "highPrice": 0.55, + "lowPrice": 0.34, + "openPrice": 0.0, + "closePrice": 0.44, + "totalVolume": 260, + "tradeDate": null, + "tradeTimeInLong": 1601668721822, + "quoteTimeInLong": 1601668793651, + "netChange": 0.09, + "volatility": 48.963, + "delta": 0.69, + "gamma": 0.428, + "theta": -0.007, + "vega": 0.006, + "rho": 0.003, + "openInterest": 514, + "timeValue": 0.14, + "theoreticalOptionValue": 0.525, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.5, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 20.45, + "markChange": 0.09, + "markPercentChange": 19.32, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "7.0": [ + { + "putCall": "CALL", + "symbol": "F_102320C7", + "description": "F Oct 23 2020 7 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.22, + "ask": 0.24, + "last": 0.23, + "mark": 0.23, + "bidSize": 3, + "askSize": 19, + "bidAskSize": "3X19", + "lastSize": 0, + "highPrice": 0.25, + "lowPrice": 0.15, + "openPrice": 0.0, + "closePrice": 0.17, + "totalVolume": 761, + "tradeDate": null, + "tradeTimeInLong": 1601668661375, + "quoteTimeInLong": 1601668799960, + "netChange": 0.05, + "volatility": 44.101, + "delta": 0.442, + "gamma": 0.532, + "theta": -0.007, + "vega": 0.007, + "rho": 0.002, + "openInterest": 2278, + "timeValue": 0.23, + "theoreticalOptionValue": 0.23, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.0, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 31.43, + "markChange": 0.06, + "markPercentChange": 31.43, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "7.5": [ + { + "putCall": "CALL", + "symbol": "F_102320C7.5", + "description": "F Oct 23 2020 7.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.08, + "ask": 0.1, + "last": 0.1, + "mark": 0.09, + "bidSize": 5, + "askSize": 38, + "bidAskSize": "5X38", + "lastSize": 0, + "highPrice": 0.1, + "lowPrice": 0.05, + "openPrice": 0.0, + "closePrice": 0.08, + "totalVolume": 838, + "tradeDate": null, + "tradeTimeInLong": 1601668531992, + "quoteTimeInLong": 1601668799963, + "netChange": 0.03, + "volatility": 44.657, + "delta": 0.22, + "gamma": 0.395, + "theta": -0.005, + "vega": 0.005, + "rho": 0.001, + "openInterest": 4143, + "timeValue": 0.1, + "theoreticalOptionValue": 0.09, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.5, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 33.33, + "markChange": 0.01, + "markPercentChange": 20.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "8.0": [ + { + "putCall": "CALL", + "symbol": "F_102320C8", + "description": "F Oct 23 2020 8 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.04, + "ask": 0.05, + "last": 0.04, + "mark": 0.05, + "bidSize": 2, + "askSize": 234, + "bidAskSize": "2X234", + "lastSize": 0, + "highPrice": 0.05, + "lowPrice": 0.02, + "openPrice": 0.0, + "closePrice": 0.04, + "totalVolume": 102, + "tradeDate": null, + "tradeTimeInLong": 1601667516296, + "quoteTimeInLong": 1601668799325, + "netChange": 0.0, + "volatility": 50.139, + "delta": 0.115, + "gamma": 0.231, + "theta": -0.004, + "vega": 0.003, + "rho": 0.0, + "openInterest": 18314, + "timeValue": 0.04, + "theoreticalOptionValue": 0.045, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.0, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 14.29, + "markChange": 0.01, + "markPercentChange": 28.57, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "8.5": [ + { + "putCall": "CALL", + "symbol": "F_102320C8.5", + "description": "F Oct 23 2020 8.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.02, + "ask": 0.04, + "last": 0.03, + "mark": 0.03, + "bidSize": 1, + "askSize": 100, + "bidAskSize": "1X100", + "lastSize": 0, + "highPrice": 0.04, + "lowPrice": 0.02, + "openPrice": 0.0, + "closePrice": 0.02, + "totalVolume": 101, + "tradeDate": null, + "tradeTimeInLong": 1601663295705, + "quoteTimeInLong": 1601668799961, + "netChange": 0.01, + "volatility": 57.723, + "delta": 0.073, + "gamma": 0.143, + "theta": -0.003, + "vega": 0.002, + "rho": 0.0, + "openInterest": 5350, + "timeValue": 0.03, + "theoreticalOptionValue": 0.03, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.5, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 50.0, + "markChange": 0.01, + "markPercentChange": 50.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "9.0": [ + { + "putCall": "CALL", + "symbol": "F_102320C9", + "description": "F Oct 23 2020 9 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.01, + "ask": 0.03, + "last": 0.02, + "mark": 0.02, + "bidSize": 267, + "askSize": 138, + "bidAskSize": "267X138", + "lastSize": 0, + "highPrice": 0.02, + "lowPrice": 0.02, + "openPrice": 0.0, + "closePrice": 0.01, + "totalVolume": 108, + "tradeDate": null, + "tradeTimeInLong": 1601666228592, + "quoteTimeInLong": 1601668799325, + "netChange": 0.01, + "volatility": 63.689, + "delta": 0.048, + "gamma": 0.093, + "theta": -0.002, + "vega": 0.002, + "rho": 0.0, + "openInterest": 434, + "timeValue": 0.02, + "theoreticalOptionValue": 0.02, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.0, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 100.0, + "markChange": 0.01, + "markPercentChange": 100.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "9.5": [ + { + "putCall": "CALL", + "symbol": "F_102320C9.5", + "description": "F Oct 23 2020 9.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.04, + "last": 0.01, + "mark": 0.02, + "bidSize": 0, + "askSize": 44, + "bidAskSize": "0X44", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601303097166, + "quoteTimeInLong": 1601668799325, + "netChange": 0.01, + "volatility": 73.463, + "delta": 0.042, + "gamma": 0.073, + "theta": -0.003, + "vega": 0.002, + "rho": 0.0, + "openInterest": 80, + "timeValue": 0.01, + "theoreticalOptionValue": 0.02, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.5, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 177.78, + "markChange": 0.02, + "markPercentChange": 455.56, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "10.0": [ + { + "putCall": "CALL", + "symbol": "F_102320C10", + "description": "F Oct 23 2020 10 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.01, + "ask": 0.02, + "last": 0.02, + "mark": 0.02, + "bidSize": 1, + "askSize": 3, + "bidAskSize": "1X3", + "lastSize": 0, + "highPrice": 0.02, + "lowPrice": 0.02, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601655036945, + "quoteTimeInLong": 1601668791056, + "netChange": 0.02, + "volatility": 78.612, + "delta": 0.031, + "gamma": 0.053, + "theta": -0.002, + "vega": 0.001, + "rho": 0.0, + "openInterest": 286, + "timeValue": 0.02, + "theoreticalOptionValue": 0.015, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.0, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 1566.67, + "markChange": 0.01, + "markPercentChange": 1150.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "10.5": [ + { + "putCall": "CALL", + "symbol": "F_102320C10.5", + "description": "F Oct 23 2020 10.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.04, + "last": 0.02, + "mark": 0.02, + "bidSize": 0, + "askSize": 342, + "bidAskSize": "0X342", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600715380892, + "quoteTimeInLong": 1601668769148, + "netChange": 0.02, + "volatility": 90.861, + "delta": 0.036, + "gamma": 0.051, + "theta": -0.003, + "vega": 0.001, + "rho": 0.0, + "openInterest": 2, + "timeValue": 0.02, + "theoreticalOptionValue": 0.02, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.5, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 4900.0, + "markChange": 0.02, + "markPercentChange": 4900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "11.0": [ + { + "putCall": "CALL", + "symbol": "F_102320C11", + "description": "F Oct 23 2020 11 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.03, + "last": 0.02, + "mark": 0.02, + "bidSize": 0, + "askSize": 43, + "bidAskSize": "0X43", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600357295643, + "quoteTimeInLong": 1601668789224, + "netChange": 0.02, + "volatility": 94.325, + "delta": 0.027, + "gamma": 0.039, + "theta": -0.002, + "vega": 0.001, + "rho": 0.0, + "openInterest": 205, + "timeValue": 0.02, + "theoreticalOptionValue": 0.015, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.0, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 19900.0, + "markChange": 0.01, + "markPercentChange": 14900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "11.5": [ + { + "putCall": "CALL", + "symbol": "F_102320C11.5", + "description": "F Oct 23 2020 11.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.04, + "last": 0.0, + "mark": 0.02, + "bidSize": 0, + "askSize": 134, + "bidAskSize": "0X134", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668792436, + "netChange": 0.0, + "volatility": 106.057, + "delta": 0.031, + "gamma": 0.04, + "theta": -0.003, + "vega": 0.001, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.02, + "theoreticalOptionValue": 0.02, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.5, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.02, + "markPercentChange": 19900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "12.0": [ + { + "putCall": "CALL", + "symbol": "F_102320C12", + "description": "F Oct 23 2020 12 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.05, + "mark": 0.01, + "bidSize": 0, + "askSize": 1, + "bidAskSize": "0X1", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1599141580270, + "quoteTimeInLong": 1601665929696, + "netChange": 0.05, + "volatility": 93.632, + "delta": 0.01, + "gamma": 0.017, + "theta": -0.001, + "vega": 0.0, + "rho": 0.0, + "openInterest": 3, + "timeValue": 0.05, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 12.0, + "expirationDate": 1603483200000, + "daysToExpiration": 21, + "expirationType": "S", + "lastTradingDay": 1603497600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 49900.0, + "markChange": 0.0, + "markPercentChange": 4900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ] + }, + "2020-10-30:28": { + "1.5": [ + { + "putCall": "CALL", + "symbol": "F_103020C1.5", + "description": "F Oct 30 2020 1.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 5.35, + "ask": 5.45, + "last": 5.35, + "mark": 5.4, + "bidSize": 7, + "askSize": 79, + "bidAskSize": "7X79", + "lastSize": 0, + "highPrice": 5.35, + "lowPrice": 5.35, + "openPrice": 0.0, + "closePrice": 5.25, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601662331828, + "quoteTimeInLong": 1601668799962, + "netChange": 0.1, + "volatility": 318.733, + "delta": 0.984, + "gamma": 0.007, + "theta": -0.004, + "vega": 0.001, + "rho": 0.001, + "openInterest": 0, + "timeValue": -0.04, + "theoreticalOptionValue": 5.4, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 1.5, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 1.9, + "markChange": 0.15, + "markPercentChange": 2.85, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "2.0": [ + { + "putCall": "CALL", + "symbol": "F_103020C2", + "description": "F Oct 30 2020 2 Call (Weekly)", + "exchangeName": "OPR", + "bid": 4.85, + "ask": 4.95, + "last": 4.65, + "mark": 4.9, + "bidSize": 22, + "askSize": 125, + "bidAskSize": "22X125", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601040604309, + "quoteTimeInLong": 1601668799944, + "netChange": -0.1, + "volatility": 260.413, + "delta": 0.98, + "gamma": 0.01, + "theta": -0.004, + "vega": 0.001, + "rho": 0.001, + "openInterest": 5, + "timeValue": -0.24, + "theoreticalOptionValue": 4.9, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.0, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -2.11, + "markChange": 0.15, + "markPercentChange": 3.15, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "2.5": [ + { + "putCall": "CALL", + "symbol": "F_103020C2.5", + "description": "F Oct 30 2020 2.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 4.35, + "ask": 4.45, + "last": 0.0, + "mark": 4.4, + "bidSize": 22, + "askSize": 112, + "bidAskSize": "22X112", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799944, + "netChange": 0.0, + "volatility": 216.293, + "delta": 0.975, + "gamma": 0.014, + "theta": -0.004, + "vega": 0.001, + "rho": 0.002, + "openInterest": 0, + "timeValue": 0.01, + "theoreticalOptionValue": 4.4, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.5, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.15, + "markPercentChange": 3.52, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "3.0": [ + { + "putCall": "CALL", + "symbol": "F_103020C3", + "description": "F Oct 30 2020 3 Call (Weekly)", + "exchangeName": "OPR", + "bid": 3.85, + "ask": 3.95, + "last": 3.7, + "mark": 3.9, + "bidSize": 22, + "askSize": 99, + "bidAskSize": "22X99", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601386206433, + "quoteTimeInLong": 1601668799945, + "netChange": -0.05, + "volatility": 180.707, + "delta": 0.97, + "gamma": 0.02, + "theta": -0.004, + "vega": 0.001, + "rho": 0.002, + "openInterest": 1, + "timeValue": -0.19, + "theoreticalOptionValue": 3.9, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.0, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -1.34, + "markChange": 0.15, + "markPercentChange": 3.99, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "3.5": [ + { + "putCall": "CALL", + "symbol": "F_103020C3.5", + "description": "F Oct 30 2020 3.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 3.35, + "ask": 3.45, + "last": 3.05, + "mark": 3.4, + "bidSize": 111, + "askSize": 10, + "bidAskSize": "111X10", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601049866917, + "quoteTimeInLong": 1601668800030, + "netChange": -0.2, + "volatility": 150.753, + "delta": 0.964, + "gamma": 0.027, + "theta": -0.004, + "vega": 0.002, + "rho": 0.003, + "openInterest": 13, + "timeValue": -0.34, + "theoreticalOptionValue": 3.4, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.5, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -6.17, + "markChange": 0.15, + "markPercentChange": 4.6, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "4.0": [ + { + "putCall": "CALL", + "symbol": "F_103020C4", + "description": "F Oct 30 2020 4 Call (Weekly)", + "exchangeName": "OPR", + "bid": 2.85, + "ask": 2.97, + "last": 2.76, + "mark": 2.91, + "bidSize": 97, + "askSize": 96, + "bidAskSize": "97X96", + "lastSize": 0, + "highPrice": 2.76, + "lowPrice": 2.76, + "openPrice": 0.0, + "closePrice": 2.75, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601647606926, + "quoteTimeInLong": 1601668800030, + "netChange": 0.01, + "volatility": 130.048, + "delta": 0.951, + "gamma": 0.041, + "theta": -0.004, + "vega": 0.002, + "rho": 0.003, + "openInterest": 18, + "timeValue": -0.13, + "theoreticalOptionValue": 2.91, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.0, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.33, + "markChange": 0.16, + "markPercentChange": 5.78, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "4.5": [ + { + "putCall": "CALL", + "symbol": "F_103020C4.5", + "description": "F Oct 30 2020 4.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 2.38, + "ask": 2.47, + "last": 2.41, + "mark": 2.42, + "bidSize": 1, + "askSize": 11, + "bidAskSize": "1X11", + "lastSize": 0, + "highPrice": 2.41, + "lowPrice": 2.32, + "openPrice": 0.0, + "closePrice": 2.26, + "totalVolume": 2, + "tradeDate": null, + "tradeTimeInLong": 1601659179225, + "quoteTimeInLong": 1601668799961, + "netChange": 0.16, + "volatility": 112.289, + "delta": 0.931, + "gamma": 0.061, + "theta": -0.005, + "vega": 0.003, + "rho": 0.003, + "openInterest": 10, + "timeValue": 0.02, + "theoreticalOptionValue": 2.425, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.5, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 6.87, + "markChange": 0.17, + "markPercentChange": 7.54, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "5.0": [ + { + "putCall": "CALL", + "symbol": "F_103020C5", + "description": "F Oct 30 2020 5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 1.86, + "ask": 1.97, + "last": 1.85, + "mark": 1.92, + "bidSize": 138, + "askSize": 9, + "bidAskSize": "138X9", + "lastSize": 0, + "highPrice": 1.85, + "lowPrice": 1.84, + "openPrice": 0.0, + "closePrice": 1.79, + "totalVolume": 6, + "tradeDate": null, + "tradeTimeInLong": 1601661501487, + "quoteTimeInLong": 1601668799962, + "netChange": 0.06, + "volatility": 86.103, + "delta": 0.922, + "gamma": 0.088, + "theta": -0.004, + "vega": 0.003, + "rho": 0.003, + "openInterest": 22, + "timeValue": -0.04, + "theoreticalOptionValue": 1.915, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.0, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 3.61, + "markChange": 0.13, + "markPercentChange": 7.25, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "5.5": [ + { + "putCall": "CALL", + "symbol": "F_103020C5.5", + "description": "F Oct 30 2020 5.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 1.42, + "ask": 1.47, + "last": 1.45, + "mark": 1.44, + "bidSize": 10, + "askSize": 2, + "bidAskSize": "10X2", + "lastSize": 0, + "highPrice": 1.46, + "lowPrice": 1.38, + "openPrice": 0.0, + "closePrice": 1.33, + "totalVolume": 4, + "tradeDate": null, + "tradeTimeInLong": 1601659868473, + "quoteTimeInLong": 1601668799960, + "netChange": 0.12, + "volatility": 73.649, + "delta": 0.877, + "gamma": 0.143, + "theta": -0.005, + "vega": 0.004, + "rho": 0.004, + "openInterest": 89, + "timeValue": 0.06, + "theoreticalOptionValue": 1.445, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.5, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9.38, + "markChange": 0.12, + "markPercentChange": 9.01, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "6.0": [ + { + "putCall": "CALL", + "symbol": "F_103020C6", + "description": "F Oct 30 2020 6 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.99, + "ask": 1.05, + "last": 1.01, + "mark": 1.02, + "bidSize": 10, + "askSize": 49, + "bidAskSize": "10X49", + "lastSize": 0, + "highPrice": 1.04, + "lowPrice": 0.76, + "openPrice": 0.0, + "closePrice": 0.9, + "totalVolume": 346, + "tradeDate": null, + "tradeTimeInLong": 1601667644870, + "quoteTimeInLong": 1601668799943, + "netChange": 0.11, + "volatility": 66.585, + "delta": 0.788, + "gamma": 0.225, + "theta": -0.006, + "vega": 0.006, + "rho": 0.003, + "openInterest": 356, + "timeValue": 0.12, + "theoreticalOptionValue": 1.02, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.0, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 12.76, + "markChange": 0.12, + "markPercentChange": 13.88, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "6.5": [ + { + "putCall": "CALL", + "symbol": "F_103020C6.5", + "description": "F Oct 30 2020 6.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.61, + "ask": 0.66, + "last": 0.64, + "mark": 0.64, + "bidSize": 2, + "askSize": 112, + "bidAskSize": "2X112", + "lastSize": 0, + "highPrice": 0.65, + "lowPrice": 0.48, + "openPrice": 0.0, + "closePrice": 0.54, + "totalVolume": 371, + "tradeDate": null, + "tradeTimeInLong": 1601668735042, + "quoteTimeInLong": 1601668799943, + "netChange": 0.1, + "volatility": 58.399, + "delta": 0.656, + "gamma": 0.327, + "theta": -0.007, + "vega": 0.007, + "rho": 0.003, + "openInterest": 959, + "timeValue": 0.25, + "theoreticalOptionValue": 0.635, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.5, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 19.47, + "markChange": 0.1, + "markPercentChange": 18.54, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "7.0": [ + { + "putCall": "CALL", + "symbol": "F_103020C7", + "description": "F Oct 30 2020 7 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.34, + "ask": 0.35, + "last": 0.34, + "mark": 0.35, + "bidSize": 29, + "askSize": 25, + "bidAskSize": "29X25", + "lastSize": 0, + "highPrice": 0.36, + "lowPrice": 0.23, + "openPrice": 0.0, + "closePrice": 0.26, + "totalVolume": 1279, + "tradeDate": null, + "tradeTimeInLong": 1601668771294, + "quoteTimeInLong": 1601668799324, + "netChange": 0.08, + "volatility": 53.423, + "delta": 0.473, + "gamma": 0.386, + "theta": -0.007, + "vega": 0.008, + "rho": 0.002, + "openInterest": 3515, + "timeValue": 0.34, + "theoreticalOptionValue": 0.345, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.0, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 28.3, + "markChange": 0.08, + "markPercentChange": 30.19, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "7.5": [ + { + "putCall": "CALL", + "symbol": "F_103020C7.5", + "description": "F Oct 30 2020 7.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.15, + "ask": 0.17, + "last": 0.17, + "mark": 0.16, + "bidSize": 17, + "askSize": 16, + "bidAskSize": "17X16", + "lastSize": 0, + "highPrice": 0.18, + "lowPrice": 0.12, + "openPrice": 0.0, + "closePrice": 0.13, + "totalVolume": 611, + "tradeDate": null, + "tradeTimeInLong": 1601668781015, + "quoteTimeInLong": 1601668799960, + "netChange": 0.04, + "volatility": 50.223, + "delta": 0.285, + "gamma": 0.35, + "theta": -0.006, + "vega": 0.007, + "rho": 0.001, + "openInterest": 3878, + "timeValue": 0.17, + "theoreticalOptionValue": 0.16, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.5, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 30.77, + "markChange": 0.03, + "markPercentChange": 23.08, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "8.0": [ + { + "putCall": "CALL", + "symbol": "F_103020C8", + "description": "F Oct 30 2020 8 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.06, + "ask": 0.09, + "last": 0.08, + "mark": 0.08, + "bidSize": 21, + "askSize": 16, + "bidAskSize": "21X16", + "lastSize": 0, + "highPrice": 0.09, + "lowPrice": 0.05, + "openPrice": 0.0, + "closePrice": 0.06, + "totalVolume": 319, + "tradeDate": null, + "tradeTimeInLong": 1601668420885, + "quoteTimeInLong": 1601668799944, + "netChange": 0.01, + "volatility": 50.807, + "delta": 0.156, + "gamma": 0.244, + "theta": -0.004, + "vega": 0.005, + "rho": 0.001, + "openInterest": 1745, + "timeValue": 0.08, + "theoreticalOptionValue": 0.075, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.0, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 23.08, + "markChange": 0.01, + "markPercentChange": 15.38, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "8.5": [ + { + "putCall": "CALL", + "symbol": "F_103020C8.5", + "description": "F Oct 30 2020 8.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.03, + "ask": 0.04, + "last": 0.04, + "mark": 0.04, + "bidSize": 100, + "askSize": 164, + "bidAskSize": "100X164", + "lastSize": 0, + "highPrice": 0.04, + "lowPrice": 0.03, + "openPrice": 0.0, + "closePrice": 0.04, + "totalVolume": 80, + "tradeDate": null, + "tradeTimeInLong": 1601668628294, + "quoteTimeInLong": 1601668799324, + "netChange": 0.0, + "volatility": 52.063, + "delta": 0.081, + "gamma": 0.15, + "theta": -0.003, + "vega": 0.003, + "rho": 0.0, + "openInterest": 799, + "timeValue": 0.04, + "theoreticalOptionValue": 0.035, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.5, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 14.29, + "markChange": 0.0, + "markPercentChange": 0.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "9.0": [ + { + "putCall": "CALL", + "symbol": "F_103020C9", + "description": "F Oct 30 2020 9 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.03, + "ask": 0.04, + "last": 0.03, + "mark": 0.04, + "bidSize": 6, + "askSize": 188, + "bidAskSize": "6X188", + "lastSize": 0, + "highPrice": 0.04, + "lowPrice": 0.02, + "openPrice": 0.0, + "closePrice": 0.03, + "totalVolume": 111, + "tradeDate": null, + "tradeTimeInLong": 1601666890543, + "quoteTimeInLong": 1601668793651, + "netChange": 0.0, + "volatility": 62.098, + "delta": 0.07, + "gamma": 0.113, + "theta": -0.003, + "vega": 0.003, + "rho": 0.0, + "openInterest": 905, + "timeValue": 0.03, + "theoreticalOptionValue": 0.035, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.0, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 20.0, + "markChange": 0.01, + "markPercentChange": 40.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "9.5": [ + { + "putCall": "CALL", + "symbol": "F_103020C9.5", + "description": "F Oct 30 2020 9.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.01, + "ask": 0.03, + "last": 0.02, + "mark": 0.02, + "bidSize": 32, + "askSize": 11, + "bidAskSize": "32X11", + "lastSize": 0, + "highPrice": 0.02, + "lowPrice": 0.01, + "openPrice": 0.0, + "closePrice": 0.02, + "totalVolume": 14, + "tradeDate": null, + "tradeTimeInLong": 1601662158817, + "quoteTimeInLong": 1601668789933, + "netChange": 0.0, + "volatility": 63.982, + "delta": 0.042, + "gamma": 0.073, + "theta": -0.002, + "vega": 0.002, + "rho": 0.0, + "openInterest": 141, + "timeValue": 0.02, + "theoreticalOptionValue": 0.02, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.5, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 32.45, + "markChange": 0.0, + "markPercentChange": 32.45, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "10.0": [ + { + "putCall": "CALL", + "symbol": "F_103020C10", + "description": "F Oct 30 2020 10 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.01, + "ask": 0.03, + "last": 0.01, + "mark": 0.02, + "bidSize": 9, + "askSize": 1, + "bidAskSize": "9X1", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.01, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601563342283, + "quoteTimeInLong": 1601668774821, + "netChange": 0.0, + "volatility": 71.836, + "delta": 0.039, + "gamma": 0.06, + "theta": -0.002, + "vega": 0.002, + "rho": 0.0, + "openInterest": 265, + "timeValue": 0.01, + "theoreticalOptionValue": 0.02, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.0, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 42.86, + "markChange": 0.01, + "markPercentChange": 185.71, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "10.5": [ + { + "putCall": "CALL", + "symbol": "F_103020C10.5", + "description": "F Oct 30 2020 10.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.03, + "last": 0.02, + "mark": 0.02, + "bidSize": 0, + "askSize": 40, + "bidAskSize": "0X40", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601559064405, + "quoteTimeInLong": 1601668779081, + "netChange": 0.02, + "volatility": 75.538, + "delta": 0.029, + "gamma": 0.045, + "theta": -0.002, + "vega": 0.001, + "rho": 0.0, + "openInterest": 11, + "timeValue": 0.02, + "theoreticalOptionValue": 0.015, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.5, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 525.0, + "markChange": 0.01, + "markPercentChange": 368.75, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "11.0": [ + { + "putCall": "CALL", + "symbol": "F_103020C11", + "description": "F Oct 30 2020 11 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.05, + "last": 0.01, + "mark": 0.03, + "bidSize": 0, + "askSize": 526, + "bidAskSize": "0X526", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600275361180, + "quoteTimeInLong": 1601668793190, + "netChange": 0.01, + "volatility": 89.215, + "delta": 0.039, + "gamma": 0.049, + "theta": -0.003, + "vega": 0.002, + "rho": 0.0, + "openInterest": 33, + "timeValue": 0.01, + "theoreticalOptionValue": 0.025, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.0, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 614.29, + "markChange": 0.02, + "markPercentChange": 1685.71, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "11.5": [ + { + "putCall": "CALL", + "symbol": "F_103020C11.5", + "description": "F Oct 30 2020 11.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.05, + "last": 0.0, + "mark": 0.03, + "bidSize": 0, + "askSize": 400, + "bidAskSize": "0X400", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668793190, + "netChange": 0.0, + "volatility": 95.783, + "delta": 0.037, + "gamma": 0.044, + "theta": -0.003, + "vega": 0.002, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.03, + "theoreticalOptionValue": 0.025, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.5, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.02, + "markPercentChange": 4066.67, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "12.0": [ + { + "putCall": "CALL", + "symbol": "F_103020C12", + "description": "F Oct 30 2020 12 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.05, + "mark": 0.01, + "bidSize": 0, + "askSize": 2, + "bidAskSize": "0X2", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601394801638, + "quoteTimeInLong": 1601651149347, + "netChange": 0.05, + "volatility": 81.55, + "delta": 0.01, + "gamma": 0.017, + "theta": -0.001, + "vega": 0.001, + "rho": 0.0, + "openInterest": 5, + "timeValue": 0.05, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 12.0, + "expirationDate": 1604088000000, + "daysToExpiration": 28, + "expirationType": "S", + "lastTradingDay": 1604102400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 16566.67, + "markChange": 0.0, + "markPercentChange": 1566.67, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ] + }, + "2020-11-06:35": { + "1.5": [ + { + "putCall": "CALL", + "symbol": "F_110620C1.5", + "description": "F Nov 6 2020 1.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 5.35, + "ask": 5.45, + "last": 0.0, + "mark": 5.4, + "bidSize": 9, + "askSize": 82, + "bidAskSize": "9X82", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 5.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799963, + "netChange": 0.0, + "volatility": 286.042, + "delta": 0.984, + "gamma": 0.007, + "theta": -0.003, + "vega": 0.001, + "rho": 0.001, + "openInterest": 0, + "timeValue": 0.01, + "theoreticalOptionValue": 5.4, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 1.5, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.15, + "markPercentChange": 2.85, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "2.0": [ + { + "putCall": "CALL", + "symbol": "F_110620C2", + "description": "F Nov 6 2020 2 Call (Weekly)", + "exchangeName": "OPR", + "bid": 4.85, + "ask": 4.95, + "last": 4.7, + "mark": 4.9, + "bidSize": 13, + "askSize": 110, + "bidAskSize": "13X110", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601040601616, + "quoteTimeInLong": 1601668799943, + "netChange": -0.05, + "volatility": 233.695, + "delta": 0.98, + "gamma": 0.01, + "theta": -0.003, + "vega": 0.001, + "rho": 0.002, + "openInterest": 1, + "timeValue": -0.19, + "theoreticalOptionValue": 4.9, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.0, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -1.06, + "markChange": 0.15, + "markPercentChange": 3.15, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "2.5": [ + { + "putCall": "CALL", + "symbol": "F_110620C2.5", + "description": "F Nov 6 2020 2.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 4.35, + "ask": 4.45, + "last": 0.0, + "mark": 4.4, + "bidSize": 14, + "askSize": 101, + "bidAskSize": "14X101", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799980, + "netChange": 0.0, + "volatility": 194.094, + "delta": 0.975, + "gamma": 0.014, + "theta": -0.003, + "vega": 0.001, + "rho": 0.002, + "openInterest": 0, + "timeValue": 0.01, + "theoreticalOptionValue": 4.4, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.5, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.15, + "markPercentChange": 3.52, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "3.0": [ + { + "putCall": "CALL", + "symbol": "F_110620C3", + "description": "F Nov 6 2020 3 Call (Weekly)", + "exchangeName": "OPR", + "bid": 3.85, + "ask": 3.95, + "last": 3.55, + "mark": 3.9, + "bidSize": 120, + "askSize": 21, + "bidAskSize": "120X21", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600958975043, + "quoteTimeInLong": 1601668799945, + "netChange": -0.2, + "volatility": 162.154, + "delta": 0.97, + "gamma": 0.02, + "theta": -0.003, + "vega": 0.001, + "rho": 0.003, + "openInterest": 1, + "timeValue": -0.34, + "theoreticalOptionValue": 3.9, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.0, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -5.36, + "markChange": 0.15, + "markPercentChange": 3.97, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "3.5": [ + { + "putCall": "CALL", + "symbol": "F_110620C3.5", + "description": "F Nov 6 2020 3.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 3.35, + "ask": 3.5, + "last": 3.35, + "mark": 3.43, + "bidSize": 119, + "askSize": 133, + "bidAskSize": "119X133", + "lastSize": 0, + "highPrice": 3.35, + "lowPrice": 3.35, + "openPrice": 0.0, + "closePrice": 3.25, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601661123728, + "quoteTimeInLong": 1601668799966, + "netChange": 0.1, + "volatility": 148.319, + "delta": 0.953, + "gamma": 0.031, + "theta": -0.004, + "vega": 0.002, + "rho": 0.003, + "openInterest": 1, + "timeValue": -0.04, + "theoreticalOptionValue": 3.425, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.5, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 2.94, + "markChange": 0.17, + "markPercentChange": 5.25, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "4.0": [ + { + "putCall": "CALL", + "symbol": "F_110620C4", + "description": "F Nov 6 2020 4 Call (Weekly)", + "exchangeName": "OPR", + "bid": 2.87, + "ask": 2.98, + "last": 2.76, + "mark": 2.93, + "bidSize": 21, + "askSize": 92, + "bidAskSize": "21X92", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 2.77, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601477096690, + "quoteTimeInLong": 1601668799961, + "netChange": -0.01, + "volatility": 123.158, + "delta": 0.944, + "gamma": 0.043, + "theta": -0.004, + "vega": 0.002, + "rho": 0.003, + "openInterest": 1, + "timeValue": -0.13, + "theoreticalOptionValue": 2.925, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.0, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -0.22, + "markChange": 0.16, + "markPercentChange": 5.74, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "4.5": [ + { + "putCall": "CALL", + "symbol": "F_110620C4.5", + "description": "F Nov 6 2020 4.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 2.4, + "ask": 2.48, + "last": 2.11, + "mark": 2.44, + "bidSize": 8, + "askSize": 9, + "bidAskSize": "8X9", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 2.29, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601052332380, + "quoteTimeInLong": 1601668799962, + "netChange": -0.18, + "volatility": 105.819, + "delta": 0.924, + "gamma": 0.063, + "theta": -0.005, + "vega": 0.003, + "rho": 0.004, + "openInterest": 1, + "timeValue": -0.28, + "theoreticalOptionValue": 2.44, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.5, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -7.8, + "markChange": 0.15, + "markPercentChange": 6.62, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "5.0": [ + { + "putCall": "CALL", + "symbol": "F_110620C5", + "description": "F Nov 6 2020 5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 1.9, + "ask": 2.0, + "last": 1.72, + "mark": 1.95, + "bidSize": 16, + "askSize": 76, + "bidAskSize": "16X76", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 1.81, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601405965083, + "quoteTimeInLong": 1601668799960, + "netChange": -0.09, + "volatility": 87.384, + "delta": 0.901, + "gamma": 0.093, + "theta": -0.005, + "vega": 0.004, + "rho": 0.004, + "openInterest": 11, + "timeValue": -0.17, + "theoreticalOptionValue": 1.95, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.0, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -5.01, + "markChange": 0.14, + "markPercentChange": 7.69, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "5.5": [ + { + "putCall": "CALL", + "symbol": "F_110620C5.5", + "description": "F Nov 6 2020 5.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 1.45, + "ask": 1.54, + "last": 1.33, + "mark": 1.5, + "bidSize": 15, + "askSize": 244, + "bidAskSize": "15X244", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 1.35, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601580536466, + "quoteTimeInLong": 1601668787934, + "netChange": -0.02, + "volatility": 76.68, + "delta": 0.849, + "gamma": 0.142, + "theta": -0.005, + "vega": 0.005, + "rho": 0.004, + "openInterest": 5, + "timeValue": -0.06, + "theoreticalOptionValue": 1.495, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.5, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -1.54, + "markChange": 0.14, + "markPercentChange": 10.68, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "6.0": [ + { + "putCall": "CALL", + "symbol": "F_110620C6", + "description": "F Nov 6 2020 6 Call (Weekly)", + "exchangeName": "OPR", + "bid": 1.01, + "ask": 1.08, + "last": 1.06, + "mark": 1.05, + "bidSize": 63, + "askSize": 6, + "bidAskSize": "63X6", + "lastSize": 0, + "highPrice": 1.06, + "lowPrice": 0.89, + "openPrice": 0.0, + "closePrice": 0.95, + "totalVolume": 12, + "tradeDate": null, + "tradeTimeInLong": 1601668697783, + "quoteTimeInLong": 1601668798738, + "netChange": 0.11, + "volatility": 63.703, + "delta": 0.777, + "gamma": 0.218, + "theta": -0.006, + "vega": 0.006, + "rho": 0.004, + "openInterest": 61, + "timeValue": 0.17, + "theoreticalOptionValue": 1.045, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.0, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 12.06, + "markChange": 0.1, + "markPercentChange": 10.48, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "6.5": [ + { + "putCall": "CALL", + "symbol": "F_110620C6.5", + "description": "F Nov 6 2020 6.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.67, + "ask": 0.7, + "last": 0.68, + "mark": 0.69, + "bidSize": 10, + "askSize": 1, + "bidAskSize": "10X1", + "lastSize": 0, + "highPrice": 0.71, + "lowPrice": 0.53, + "openPrice": 0.0, + "closePrice": 0.59, + "totalVolume": 125, + "tradeDate": null, + "tradeTimeInLong": 1601668497333, + "quoteTimeInLong": 1601668799957, + "netChange": 0.09, + "volatility": 58.691, + "delta": 0.647, + "gamma": 0.294, + "theta": -0.007, + "vega": 0.008, + "rho": 0.004, + "openInterest": 252, + "timeValue": 0.29, + "theoreticalOptionValue": 0.685, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.5, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 15.08, + "markChange": 0.09, + "markPercentChange": 15.92, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "7.0": [ + { + "putCall": "CALL", + "symbol": "F_110620C7", + "description": "F Nov 6 2020 7 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.39, + "ask": 0.4, + "last": 0.4, + "mark": 0.4, + "bidSize": 2, + "askSize": 2, + "bidAskSize": "2X2", + "lastSize": 0, + "highPrice": 0.44, + "lowPrice": 0.31, + "openPrice": 0.0, + "closePrice": 0.32, + "totalVolume": 245, + "tradeDate": null, + "tradeTimeInLong": 1601668423540, + "quoteTimeInLong": 1601668793651, + "netChange": 0.08, + "volatility": 53.779, + "delta": 0.483, + "gamma": 0.345, + "theta": -0.006, + "vega": 0.009, + "rho": 0.003, + "openInterest": 583, + "timeValue": 0.4, + "theoreticalOptionValue": 0.395, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.0, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 23.08, + "markChange": 0.07, + "markPercentChange": 21.54, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "7.5": [ + { + "putCall": "CALL", + "symbol": "F_110620C7.5", + "description": "F Nov 6 2020 7.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.19, + "ask": 0.21, + "last": 0.21, + "mark": 0.2, + "bidSize": 367, + "askSize": 5, + "bidAskSize": "367X5", + "lastSize": 0, + "highPrice": 0.23, + "lowPrice": 0.15, + "openPrice": 0.0, + "closePrice": 0.18, + "totalVolume": 384, + "tradeDate": null, + "tradeTimeInLong": 1601668787353, + "quoteTimeInLong": 1601668798993, + "netChange": 0.03, + "volatility": 50.438, + "delta": 0.311, + "gamma": 0.326, + "theta": -0.005, + "vega": 0.008, + "rho": 0.002, + "openInterest": 925, + "timeValue": 0.21, + "theoreticalOptionValue": 0.2, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.5, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 16.67, + "markChange": 0.02, + "markPercentChange": 11.11, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "8.0": [ + { + "putCall": "CALL", + "symbol": "F_110620C8", + "description": "F Nov 6 2020 8 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.09, + "ask": 0.13, + "last": 0.1, + "mark": 0.11, + "bidSize": 29, + "askSize": 7, + "bidAskSize": "29X7", + "lastSize": 0, + "highPrice": 0.13, + "lowPrice": 0.08, + "openPrice": 0.0, + "closePrice": 0.1, + "totalVolume": 127, + "tradeDate": null, + "tradeTimeInLong": 1601667936375, + "quoteTimeInLong": 1601668793651, + "netChange": 0.0, + "volatility": 51.931, + "delta": 0.192, + "gamma": 0.245, + "theta": -0.004, + "vega": 0.006, + "rho": 0.001, + "openInterest": 209, + "timeValue": 0.1, + "theoreticalOptionValue": 0.11, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.0, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.01, + "markPercentChange": 10.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "8.5": [ + { + "putCall": "CALL", + "symbol": "F_110620C8.5", + "description": "F Nov 6 2020 8.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.05, + "ask": 0.07, + "last": 0.05, + "mark": 0.06, + "bidSize": 122, + "askSize": 1, + "bidAskSize": "122X1", + "lastSize": 0, + "highPrice": 0.05, + "lowPrice": 0.05, + "openPrice": 0.0, + "closePrice": 0.06, + "totalVolume": 5, + "tradeDate": null, + "tradeTimeInLong": 1601668279278, + "quoteTimeInLong": 1601668798738, + "netChange": -0.01, + "volatility": 53.459, + "delta": 0.115, + "gamma": 0.169, + "theta": -0.003, + "vega": 0.004, + "rho": 0.001, + "openInterest": 25, + "timeValue": 0.05, + "theoreticalOptionValue": 0.06, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.5, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -12.28, + "markChange": 0.0, + "markPercentChange": 5.26, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "9.0": [ + { + "putCall": "CALL", + "symbol": "F_110620C9", + "description": "F Nov 6 2020 9 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.03, + "ask": 0.04, + "last": 0.03, + "mark": 0.04, + "bidSize": 22, + "askSize": 20, + "bidAskSize": "22X20", + "lastSize": 0, + "highPrice": 0.04, + "lowPrice": 0.03, + "openPrice": 0.0, + "closePrice": 0.04, + "totalVolume": 10, + "tradeDate": null, + "tradeTimeInLong": 1601656876593, + "quoteTimeInLong": 1601668799956, + "netChange": -0.01, + "volatility": 55.732, + "delta": 0.07, + "gamma": 0.113, + "theta": -0.002, + "vega": 0.003, + "rho": 0.0, + "openInterest": 9, + "timeValue": 0.03, + "theoreticalOptionValue": 0.035, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.0, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -18.92, + "markChange": 0.0, + "markPercentChange": -5.41, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "9.5": [ + { + "putCall": "CALL", + "symbol": "F_110620C9.5", + "description": "F Nov 6 2020 9.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.01, + "ask": 0.07, + "last": 0.02, + "mark": 0.04, + "bidSize": 117, + "askSize": 438, + "bidAskSize": "117X438", + "lastSize": 0, + "highPrice": 0.02, + "lowPrice": 0.02, + "openPrice": 0.0, + "closePrice": 0.02, + "totalVolume": 4, + "tradeDate": null, + "tradeTimeInLong": 1601662177141, + "quoteTimeInLong": 1601668793862, + "netChange": 0.0, + "volatility": 65.737, + "delta": 0.069, + "gamma": 0.094, + "theta": -0.003, + "vega": 0.003, + "rho": 0.0, + "openInterest": 10, + "timeValue": 0.02, + "theoreticalOptionValue": 0.04, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.5, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 7.53, + "markChange": 0.02, + "markPercentChange": 115.05, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "10.0": [ + { + "putCall": "CALL", + "symbol": "F_110620C10", + "description": "F Nov 6 2020 10 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.07, + "last": 0.04, + "mark": 0.04, + "bidSize": 0, + "askSize": 499, + "bidAskSize": "0X499", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.01, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601320402155, + "quoteTimeInLong": 1601668789726, + "netChange": 0.03, + "volatility": 71.472, + "delta": 0.058, + "gamma": 0.075, + "theta": -0.002, + "vega": 0.002, + "rho": 0.0, + "openInterest": 6, + "timeValue": 0.04, + "theoreticalOptionValue": 0.035, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.0, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 339.56, + "markChange": 0.03, + "markPercentChange": 284.62, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "10.5": [ + { + "putCall": "CALL", + "symbol": "F_110620C10.5", + "description": "F Nov 6 2020 10.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.06, + "last": 0.0, + "mark": 0.03, + "bidSize": 0, + "askSize": 368, + "bidAskSize": "0X368", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668789933, + "netChange": 0.0, + "volatility": 76.243, + "delta": 0.048, + "gamma": 0.061, + "theta": -0.002, + "vega": 0.002, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.03, + "theoreticalOptionValue": 0.03, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.5, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.03, + "markPercentChange": 581.82, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "11.0": [ + { + "putCall": "CALL", + "symbol": "F_110620C11", + "description": "F Nov 6 2020 11 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.06, + "last": 0.0, + "mark": 0.03, + "bidSize": 0, + "askSize": 405, + "bidAskSize": "0X405", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668791370, + "netChange": 0.0, + "volatility": 82.656, + "delta": 0.045, + "gamma": 0.053, + "theta": -0.002, + "vega": 0.002, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.03, + "theoreticalOptionValue": 0.03, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.0, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.03, + "markPercentChange": 1400.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "11.5": [ + { + "putCall": "CALL", + "symbol": "F_110620C11.5", + "description": "F Nov 6 2020 11.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.05, + "last": 0.0, + "mark": 0.03, + "bidSize": 0, + "askSize": 246, + "bidAskSize": "0X246", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668791728, + "netChange": 0.0, + "volatility": 85.965, + "delta": 0.037, + "gamma": 0.044, + "theta": -0.002, + "vega": 0.002, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.03, + "theoreticalOptionValue": 0.025, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.5, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.02, + "markPercentChange": 2677.78, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "12.0": [ + { + "putCall": "CALL", + "symbol": "F_110620C12", + "description": "F Nov 6 2020 12 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.05, + "last": 0.0, + "mark": 0.03, + "bidSize": 0, + "askSize": 235, + "bidAskSize": "0X235", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668791728, + "netChange": 0.0, + "volatility": 91.522, + "delta": 0.035, + "gamma": 0.04, + "theta": -0.002, + "vega": 0.002, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.03, + "theoreticalOptionValue": 0.025, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 12.0, + "expirationDate": 1604696400000, + "daysToExpiration": 35, + "expirationType": "S", + "lastTradingDay": 1604710800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.02, + "markPercentChange": 6150.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ] + }, + "2020-11-13:42": { + "1.5": [ + { + "putCall": "CALL", + "symbol": "F_111320C1.5", + "description": "F Nov 13 2020 1.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 5.3, + "ask": 5.45, + "last": 0.0, + "mark": 5.38, + "bidSize": 142, + "askSize": 78, + "bidAskSize": "142X78", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 5.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799019, + "netChange": 0.0, + "volatility": 230.228, + "delta": 0.99, + "gamma": 0.005, + "theta": -0.002, + "vega": 0.001, + "rho": 0.002, + "openInterest": 0, + "timeValue": -0.01, + "theoreticalOptionValue": 5.375, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 1.5, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.12, + "markPercentChange": 2.38, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "2.0": [ + { + "putCall": "CALL", + "symbol": "F_111320C2", + "description": "F Nov 13 2020 2 Call (Weekly)", + "exchangeName": "OPR", + "bid": 4.85, + "ask": 4.95, + "last": 0.0, + "mark": 4.9, + "bidSize": 10, + "askSize": 106, + "bidAskSize": "10X106", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799962, + "netChange": 0.0, + "volatility": 213.799, + "delta": 0.98, + "gamma": 0.01, + "theta": -0.003, + "vega": 0.001, + "rho": 0.002, + "openInterest": 0, + "timeValue": 0.01, + "theoreticalOptionValue": 4.9, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.0, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.15, + "markPercentChange": 3.15, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "2.5": [ + { + "putCall": "CALL", + "symbol": "F_111320C2.5", + "description": "F Nov 13 2020 2.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 4.35, + "ask": 4.45, + "last": 0.0, + "mark": 4.4, + "bidSize": 90, + "askSize": 91, + "bidAskSize": "90X91", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.25, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799961, + "netChange": 0.0, + "volatility": 177.563, + "delta": 0.975, + "gamma": 0.014, + "theta": -0.003, + "vega": 0.001, + "rho": 0.003, + "openInterest": 0, + "timeValue": 0.01, + "theoreticalOptionValue": 4.4, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.5, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.15, + "markPercentChange": 3.51, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "3.0": [ + { + "putCall": "CALL", + "symbol": "F_111320C3", + "description": "F Nov 13 2020 3 Call (Weekly)", + "exchangeName": "OPR", + "bid": 3.85, + "ask": 4.0, + "last": 0.0, + "mark": 3.93, + "bidSize": 128, + "askSize": 275, + "bidAskSize": "128X275", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799945, + "netChange": 0.0, + "volatility": 162.22, + "delta": 0.961, + "gamma": 0.022, + "theta": -0.004, + "vega": 0.002, + "rho": 0.003, + "openInterest": 0, + "timeValue": 0.03, + "theoreticalOptionValue": 3.925, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.0, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.17, + "markPercentChange": 4.62, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "3.5": [ + { + "putCall": "CALL", + "symbol": "F_111320C3.5", + "description": "F Nov 13 2020 3.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 3.35, + "ask": 3.5, + "last": 0.0, + "mark": 3.43, + "bidSize": 189, + "askSize": 215, + "bidAskSize": "189X215", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.26, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668795453, + "netChange": 0.0, + "volatility": 135.684, + "delta": 0.953, + "gamma": 0.031, + "theta": -0.004, + "vega": 0.002, + "rho": 0.004, + "openInterest": 0, + "timeValue": 0.03, + "theoreticalOptionValue": 3.425, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.5, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.17, + "markPercentChange": 5.18, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "4.0": [ + { + "putCall": "CALL", + "symbol": "F_111320C4", + "description": "F Nov 13 2020 4 Call (Weekly)", + "exchangeName": "OPR", + "bid": 2.87, + "ask": 2.99, + "last": 0.0, + "mark": 2.93, + "bidSize": 79, + "askSize": 15, + "bidAskSize": "79X15", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 2.77, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799944, + "netChange": 0.0, + "volatility": 114.507, + "delta": 0.941, + "gamma": 0.043, + "theta": -0.004, + "vega": 0.003, + "rho": 0.004, + "openInterest": 0, + "timeValue": 0.04, + "theoreticalOptionValue": 2.93, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.0, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.16, + "markPercentChange": 5.7, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "4.5": [ + { + "putCall": "CALL", + "symbol": "F_111320C4.5", + "description": "F Nov 13 2020 4.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 2.39, + "ask": 2.48, + "last": 0.0, + "mark": 2.44, + "bidSize": 4, + "askSize": 6, + "bidAskSize": "4X6", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 2.3, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799962, + "netChange": 0.0, + "volatility": 95.298, + "delta": 0.926, + "gamma": 0.062, + "theta": -0.004, + "vega": 0.003, + "rho": 0.005, + "openInterest": 0, + "timeValue": 0.04, + "theoreticalOptionValue": 2.435, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.5, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.13, + "markPercentChange": 5.79, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "5.0": [ + { + "putCall": "CALL", + "symbol": "F_111320C5", + "description": "F Nov 13 2020 5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 1.93, + "ask": 2.02, + "last": 0.0, + "mark": 1.98, + "bidSize": 4, + "askSize": 98, + "bidAskSize": "4X98", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 1.83, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668799960, + "netChange": 0.0, + "volatility": 85.762, + "delta": 0.888, + "gamma": 0.094, + "theta": -0.004, + "vega": 0.004, + "rho": 0.005, + "openInterest": 0, + "timeValue": 0.09, + "theoreticalOptionValue": 1.975, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.0, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.14, + "markPercentChange": 7.84, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "5.5": [ + { + "putCall": "CALL", + "symbol": "F_111320C5.5", + "description": "F Nov 13 2020 5.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 1.45, + "ask": 1.56, + "last": 0.0, + "mark": 1.51, + "bidSize": 42, + "askSize": 315, + "bidAskSize": "42X315", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 1.38, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668795815, + "netChange": 0.0, + "volatility": 71.946, + "delta": 0.844, + "gamma": 0.141, + "theta": -0.005, + "vega": 0.006, + "rho": 0.005, + "openInterest": 0, + "timeValue": 0.11, + "theoreticalOptionValue": 1.505, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.5, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.13, + "markPercentChange": 9.37, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "6.0": [ + { + "putCall": "CALL", + "symbol": "F_111320C6", + "description": "F Nov 13 2020 6 Call (Weekly)", + "exchangeName": "OPR", + "bid": 1.04, + "ask": 1.11, + "last": 1.06, + "mark": 1.08, + "bidSize": 21, + "askSize": 41, + "bidAskSize": "21X41", + "lastSize": 0, + "highPrice": 1.06, + "lowPrice": 1.06, + "openPrice": 0.0, + "closePrice": 0.97, + "totalVolume": 2, + "tradeDate": null, + "tradeTimeInLong": 1601660443451, + "quoteTimeInLong": 1601668799945, + "netChange": 0.09, + "volatility": 62.495, + "delta": 0.766, + "gamma": 0.209, + "theta": -0.005, + "vega": 0.007, + "rho": 0.005, + "openInterest": 2, + "timeValue": 0.17, + "theoreticalOptionValue": 1.075, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.0, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9.14, + "markChange": 0.1, + "markPercentChange": 10.69, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "6.5": [ + { + "putCall": "CALL", + "symbol": "F_111320C6.5", + "description": "F Nov 13 2020 6.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.7, + "ask": 0.74, + "last": 0.72, + "mark": 0.72, + "bidSize": 9, + "askSize": 6, + "bidAskSize": "9X6", + "lastSize": 0, + "highPrice": 0.74, + "lowPrice": 0.61, + "openPrice": 0.0, + "closePrice": 0.61, + "totalVolume": 44, + "tradeDate": null, + "tradeTimeInLong": 1601668096836, + "quoteTimeInLong": 1601668799963, + "netChange": 0.11, + "volatility": 57.692, + "delta": 0.642, + "gamma": 0.275, + "theta": -0.006, + "vega": 0.009, + "rho": 0.004, + "openInterest": 104, + "timeValue": 0.33, + "theoreticalOptionValue": 0.72, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.5, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 17.8, + "markChange": 0.11, + "markPercentChange": 17.8, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "7.0": [ + { + "putCall": "CALL", + "symbol": "F_111320C7", + "description": "F Nov 13 2020 7 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.42, + "ask": 0.43, + "last": 0.42, + "mark": 0.43, + "bidSize": 12, + "askSize": 1, + "bidAskSize": "12X1", + "lastSize": 0, + "highPrice": 0.44, + "lowPrice": 0.36, + "openPrice": 0.0, + "closePrice": 0.34, + "totalVolume": 164, + "tradeDate": null, + "tradeTimeInLong": 1601666401175, + "quoteTimeInLong": 1601668799960, + "netChange": 0.08, + "volatility": 52.403, + "delta": 0.488, + "gamma": 0.324, + "theta": -0.006, + "vega": 0.009, + "rho": 0.003, + "openInterest": 13, + "timeValue": 0.42, + "theoreticalOptionValue": 0.425, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.0, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 21.74, + "markChange": 0.08, + "markPercentChange": 23.19, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "7.5": [ + { + "putCall": "CALL", + "symbol": "F_111320C7.5", + "description": "F Nov 13 2020 7.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.23, + "ask": 0.26, + "last": 0.24, + "mark": 0.25, + "bidSize": 17, + "askSize": 62, + "bidAskSize": "17X62", + "lastSize": 0, + "highPrice": 0.27, + "lowPrice": 0.18, + "openPrice": 0.0, + "closePrice": 0.19, + "totalVolume": 104, + "tradeDate": null, + "tradeTimeInLong": 1601668213518, + "quoteTimeInLong": 1601668798957, + "netChange": 0.05, + "volatility": 51.475, + "delta": 0.336, + "gamma": 0.301, + "theta": -0.005, + "vega": 0.009, + "rho": 0.002, + "openInterest": 414, + "timeValue": 0.24, + "theoreticalOptionValue": 0.245, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.5, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 29.66, + "markChange": 0.06, + "markPercentChange": 32.36, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "8.0": [ + { + "putCall": "CALL", + "symbol": "F_111320C8", + "description": "F Nov 13 2020 8 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.13, + "ask": 0.15, + "last": 0.13, + "mark": 0.14, + "bidSize": 14, + "askSize": 1, + "bidAskSize": "14X1", + "lastSize": 0, + "highPrice": 0.15, + "lowPrice": 0.11, + "openPrice": 0.0, + "closePrice": 0.13, + "totalVolume": 8, + "tradeDate": null, + "tradeTimeInLong": 1601664114170, + "quoteTimeInLong": 1601668798738, + "netChange": 0.0, + "volatility": 52.005, + "delta": 0.218, + "gamma": 0.241, + "theta": -0.004, + "vega": 0.007, + "rho": 0.002, + "openInterest": 0, + "timeValue": 0.13, + "theoreticalOptionValue": 0.14, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.0, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 1.4, + "markChange": 0.01, + "markPercentChange": 9.2, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "8.5": [ + { + "putCall": "CALL", + "symbol": "F_111320C8.5", + "description": "F Nov 13 2020 8.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.07, + "ask": 0.11, + "last": 0.08, + "mark": 0.09, + "bidSize": 8, + "askSize": 32, + "bidAskSize": "8X32", + "lastSize": 0, + "highPrice": 0.09, + "lowPrice": 0.08, + "openPrice": 0.0, + "closePrice": 0.07, + "totalVolume": 3, + "tradeDate": null, + "tradeTimeInLong": 1601661736398, + "quoteTimeInLong": 1601668798993, + "netChange": 0.01, + "volatility": 54.922, + "delta": 0.147, + "gamma": 0.178, + "theta": -0.003, + "vega": 0.005, + "rho": 0.001, + "openInterest": 10, + "timeValue": 0.08, + "theoreticalOptionValue": 0.09, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.5, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 12.04, + "markChange": 0.02, + "markPercentChange": 26.05, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "9.0": [ + { + "putCall": "CALL", + "symbol": "F_111320C9", + "description": "F Nov 13 2020 9 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.04, + "ask": 0.08, + "last": 0.06, + "mark": 0.06, + "bidSize": 38, + "askSize": 112, + "bidAskSize": "38X112", + "lastSize": 0, + "highPrice": 0.06, + "lowPrice": 0.06, + "openPrice": 0.0, + "closePrice": 0.03, + "totalVolume": 25, + "tradeDate": null, + "tradeTimeInLong": 1601659976319, + "quoteTimeInLong": 1601668799747, + "netChange": 0.03, + "volatility": 57.802, + "delta": 0.101, + "gamma": 0.13, + "theta": -0.003, + "vega": 0.004, + "rho": 0.001, + "openInterest": 0, + "timeValue": 0.06, + "theoreticalOptionValue": 0.06, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.0, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 85.19, + "markChange": 0.03, + "markPercentChange": 85.19, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "9.5": [ + { + "putCall": "CALL", + "symbol": "F_111320C9.5", + "description": "F Nov 13 2020 9.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.02, + "ask": 0.06, + "last": 0.0, + "mark": 0.04, + "bidSize": 19, + "askSize": 24, + "bidAskSize": "19X24", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.03, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668789171, + "netChange": 0.0, + "volatility": 60.146, + "delta": 0.069, + "gamma": 0.094, + "theta": -0.002, + "vega": 0.003, + "rho": 0.001, + "openInterest": 0, + "timeValue": 0.04, + "theoreticalOptionValue": 0.04, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.5, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.01, + "markPercentChange": 59.36, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "10.0": [ + { + "putCall": "CALL", + "symbol": "F_111320C10", + "description": "F Nov 13 2020 10 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.01, + "ask": 0.05, + "last": 0.0, + "mark": 0.03, + "bidSize": 41, + "askSize": 132, + "bidAskSize": "41X132", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.02, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668787141, + "netChange": 0.0, + "volatility": 63.475, + "delta": 0.052, + "gamma": 0.071, + "theta": -0.002, + "vega": 0.002, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.03, + "theoreticalOptionValue": 0.03, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.0, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.01, + "markPercentChange": 69.49, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "10.5": [ + { + "putCall": "CALL", + "symbol": "F_111320C10.5", + "description": "F Nov 13 2020 10.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.07, + "last": 0.0, + "mark": 0.04, + "bidSize": 0, + "askSize": 701, + "bidAskSize": "0X701", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.01, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668777271, + "netChange": 0.0, + "volatility": 71.795, + "delta": 0.054, + "gamma": 0.065, + "theta": -0.002, + "vega": 0.003, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.04, + "theoreticalOptionValue": 0.035, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.5, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.02, + "markPercentChange": 239.81, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "11.0": [ + { + "putCall": "CALL", + "symbol": "F_111320C11", + "description": "F Nov 13 2020 11 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.06, + "last": 0.0, + "mark": 0.03, + "bidSize": 0, + "askSize": 500, + "bidAskSize": "0X500", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.01, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668789717, + "netChange": 0.0, + "volatility": 75.626, + "delta": 0.045, + "gamma": 0.053, + "theta": -0.002, + "vega": 0.002, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.03, + "theoreticalOptionValue": 0.03, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.0, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.02, + "markPercentChange": 445.45, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "11.5": [ + { + "putCall": "CALL", + "symbol": "F_111320C11.5", + "description": "F Nov 13 2020 11.5 Call (Weekly)", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.06, + "last": 0.0, + "mark": 0.03, + "bidSize": 0, + "askSize": 457, + "bidAskSize": "0X457", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 0, + "quoteTimeInLong": 1601668786102, + "netChange": 0.0, + "volatility": 81.132, + "delta": 0.043, + "gamma": 0.048, + "theta": -0.002, + "vega": 0.002, + "rho": 0.0, + "openInterest": 0, + "timeValue": 0.03, + "theoreticalOptionValue": 0.03, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.5, + "expirationDate": 1605301200000, + "daysToExpiration": 42, + "expirationType": "S", + "lastTradingDay": 1605315600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.0, + "markChange": 0.03, + "markPercentChange": 934.48, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ] + }, + "2020-11-20:49": { + "1.0": [ + { + "putCall": "CALL", + "symbol": "F_112020C1", + "description": "F Nov 20 2020 1 Call", + "exchangeName": "OPR", + "bid": 5.8, + "ask": 5.95, + "last": 5.56, + "mark": 5.88, + "bidSize": 83, + "askSize": 102, + "bidAskSize": "83X102", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 5.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601052175248, + "quoteTimeInLong": 1601668799912, + "netChange": -0.19, + "volatility": 270.699, + "delta": 0.992, + "gamma": 0.003, + "theta": -0.001, + "vega": 0.001, + "rho": 0.001, + "openInterest": 2, + "timeValue": -0.33, + "theoreticalOptionValue": 5.875, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 1.0, + "expirationDate": 1605906000000, + "daysToExpiration": 49, + "expirationType": "R", + "lastTradingDay": 1605920400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -3.31, + "markChange": 0.12, + "markPercentChange": 2.17, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "2.0": [ + { + "putCall": "CALL", + "symbol": "F_112020C2", + "description": "F Nov 20 2020 2 Call", + "exchangeName": "OPR", + "bid": 4.85, + "ask": 4.95, + "last": 4.53, + "mark": 4.9, + "bidSize": 109, + "askSize": 101, + "bidAskSize": "109X101", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601052175248, + "quoteTimeInLong": 1601668799982, + "netChange": -0.22, + "volatility": 198.241, + "delta": 0.98, + "gamma": 0.01, + "theta": -0.002, + "vega": 0.001, + "rho": 0.002, + "openInterest": 1, + "timeValue": -0.36, + "theoreticalOptionValue": 4.9, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.0, + "expirationDate": 1605906000000, + "daysToExpiration": 49, + "expirationType": "R", + "lastTradingDay": 1605920400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -4.64, + "markChange": 0.15, + "markPercentChange": 3.15, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "3.0": [ + { + "putCall": "CALL", + "symbol": "F_112020C3", + "description": "F Nov 20 2020 3 Call", + "exchangeName": "OPR", + "bid": 3.85, + "ask": 4.0, + "last": 3.55, + "mark": 3.93, + "bidSize": 113, + "askSize": 299, + "bidAskSize": "113X299", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601053829683, + "quoteTimeInLong": 1601668799912, + "netChange": -0.2, + "volatility": 150.414, + "delta": 0.961, + "gamma": 0.022, + "theta": -0.003, + "vega": 0.002, + "rho": 0.004, + "openInterest": 11, + "timeValue": -0.34, + "theoreticalOptionValue": 3.925, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.0, + "expirationDate": 1605906000000, + "daysToExpiration": 49, + "expirationType": "R", + "lastTradingDay": 1605920400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -5.36, + "markChange": 0.17, + "markPercentChange": 4.64, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "4.0": [ + { + "putCall": "CALL", + "symbol": "F_112020C4", + "description": "F Nov 20 2020 4 Call", + "exchangeName": "OPR", + "bid": 2.85, + "ask": 2.99, + "last": 2.92, + "mark": 2.92, + "bidSize": 21, + "askSize": 62, + "bidAskSize": "21X62", + "lastSize": 0, + "highPrice": 2.92, + "lowPrice": 2.81, + "openPrice": 0.0, + "closePrice": 2.76, + "totalVolume": 40, + "tradeDate": null, + "tradeTimeInLong": 1601655600195, + "quoteTimeInLong": 1601668796014, + "netChange": 0.16, + "volatility": 102.689, + "delta": 0.946, + "gamma": 0.042, + "theta": -0.003, + "vega": 0.003, + "rho": 0.005, + "openInterest": 66, + "timeValue": 0.03, + "theoreticalOptionValue": 2.92, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.0, + "expirationDate": 1605906000000, + "daysToExpiration": 49, + "expirationType": "R", + "lastTradingDay": 1605920400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 5.86, + "markChange": 0.16, + "markPercentChange": 5.86, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "5.0": [ + { + "putCall": "CALL", + "symbol": "F_112020C5", + "description": "F Nov 20 2020 5 Call", + "exchangeName": "OPR", + "bid": 1.93, + "ask": 2.0, + "last": 1.95, + "mark": 1.97, + "bidSize": 122, + "askSize": 13, + "bidAskSize": "122X13", + "lastSize": 0, + "highPrice": 1.95, + "lowPrice": 1.75, + "openPrice": 0.0, + "closePrice": 1.83, + "totalVolume": 81, + "tradeDate": null, + "tradeTimeInLong": 1601662956177, + "quoteTimeInLong": 1601668799943, + "netChange": 0.12, + "volatility": 77.409, + "delta": 0.893, + "gamma": 0.094, + "theta": -0.004, + "vega": 0.005, + "rho": 0.006, + "openInterest": 374, + "timeValue": 0.06, + "theoreticalOptionValue": 1.965, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.0, + "expirationDate": 1605906000000, + "daysToExpiration": 49, + "expirationType": "R", + "lastTradingDay": 1605920400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 6.78, + "markChange": 0.14, + "markPercentChange": 7.6, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "6.0": [ + { + "putCall": "CALL", + "symbol": "F_112020C6", + "description": "F Nov 20 2020 6 Call", + "exchangeName": "OPR", + "bid": 1.08, + "ask": 1.14, + "last": 1.12, + "mark": 1.11, + "bidSize": 1, + "askSize": 68, + "bidAskSize": "1X68", + "lastSize": 0, + "highPrice": 1.12, + "lowPrice": 0.85, + "openPrice": 0.0, + "closePrice": 0.98, + "totalVolume": 212, + "tradeDate": null, + "tradeTimeInLong": 1601668561626, + "quoteTimeInLong": 1601668792618, + "netChange": 0.14, + "volatility": 62.391, + "delta": 0.755, + "gamma": 0.199, + "theta": -0.005, + "vega": 0.008, + "rho": 0.006, + "openInterest": 865, + "timeValue": 0.23, + "theoreticalOptionValue": 1.11, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.0, + "expirationDate": 1605906000000, + "daysToExpiration": 49, + "expirationType": "R", + "lastTradingDay": 1605920400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 14.12, + "markChange": 0.13, + "markPercentChange": 13.1, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "7.0": [ + { + "putCall": "CALL", + "symbol": "F_112020C7", + "description": "F Nov 20 2020 7 Call", + "exchangeName": "OPR", + "bid": 0.45, + "ask": 0.49, + "last": 0.48, + "mark": 0.47, + "bidSize": 210, + "askSize": 100, + "bidAskSize": "210X100", + "lastSize": 0, + "highPrice": 1.47, + "lowPrice": 0.34, + "openPrice": 0.0, + "closePrice": 0.38, + "totalVolume": 1208, + "tradeDate": null, + "tradeTimeInLong": 1601668391660, + "quoteTimeInLong": 1601668799525, + "netChange": 0.09, + "volatility": 53.043, + "delta": 0.495, + "gamma": 0.297, + "theta": -0.005, + "vega": 0.01, + "rho": 0.004, + "openInterest": 27426, + "timeValue": 0.48, + "theoreticalOptionValue": 0.47, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.0, + "expirationDate": 1605906000000, + "daysToExpiration": 49, + "expirationType": "R", + "lastTradingDay": 1605920400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 24.68, + "markChange": 0.09, + "markPercentChange": 22.08, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "8.0": [ + { + "putCall": "CALL", + "symbol": "F_112020C8", + "description": "F Nov 20 2020 8 Call", + "exchangeName": "OPR", + "bid": 0.15, + "ask": 0.16, + "last": 0.15, + "mark": 0.16, + "bidSize": 27, + "askSize": 61, + "bidAskSize": "27X61", + "lastSize": 0, + "highPrice": 0.17, + "lowPrice": 0.11, + "openPrice": 0.0, + "closePrice": 0.13, + "totalVolume": 2323, + "tradeDate": null, + "tradeTimeInLong": 1601668620834, + "quoteTimeInLong": 1601668793312, + "netChange": 0.03, + "volatility": 50.205, + "delta": 0.229, + "gamma": 0.238, + "theta": -0.004, + "vega": 0.008, + "rho": 0.002, + "openInterest": 20608, + "timeValue": 0.15, + "theoreticalOptionValue": 0.155, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.0, + "expirationDate": 1605906000000, + "daysToExpiration": 49, + "expirationType": "R", + "lastTradingDay": 1605920400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 20.0, + "markChange": 0.03, + "markPercentChange": 24.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "9.0": [ + { + "putCall": "CALL", + "symbol": "F_112020C9", + "description": "F Nov 20 2020 9 Call", + "exchangeName": "OPR", + "bid": 0.05, + "ask": 0.06, + "last": 0.06, + "mark": 0.06, + "bidSize": 34, + "askSize": 500, + "bidAskSize": "34X500", + "lastSize": 0, + "highPrice": 0.06, + "lowPrice": 0.05, + "openPrice": 0.0, + "closePrice": 0.05, + "totalVolume": 161, + "tradeDate": null, + "tradeTimeInLong": 1601666538130, + "quoteTimeInLong": 1601668789279, + "netChange": 0.01, + "volatility": 52.461, + "delta": 0.095, + "gamma": 0.127, + "theta": -0.002, + "vega": 0.004, + "rho": 0.001, + "openInterest": 665, + "timeValue": 0.06, + "theoreticalOptionValue": 0.055, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.0, + "expirationDate": 1605906000000, + "daysToExpiration": 49, + "expirationType": "R", + "lastTradingDay": 1605920400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 33.33, + "markChange": 0.01, + "markPercentChange": 22.22, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "10.0": [ + { + "putCall": "CALL", + "symbol": "F_112020C10", + "description": "F Nov 20 2020 10 Call", + "exchangeName": "OPR", + "bid": 0.01, + "ask": 0.04, + "last": 0.04, + "mark": 0.03, + "bidSize": 81, + "askSize": 36, + "bidAskSize": "81X36", + "lastSize": 0, + "highPrice": 0.04, + "lowPrice": 0.03, + "openPrice": 0.0, + "closePrice": 0.03, + "totalVolume": 11, + "tradeDate": null, + "tradeTimeInLong": 1601662208508, + "quoteTimeInLong": 1601668799957, + "netChange": 0.01, + "volatility": 56.905, + "delta": 0.045, + "gamma": 0.066, + "theta": -0.001, + "vega": 0.002, + "rho": 0.0, + "openInterest": 2217, + "timeValue": 0.04, + "theoreticalOptionValue": 0.025, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.0, + "expirationDate": 1605906000000, + "daysToExpiration": 49, + "expirationType": "R", + "lastTradingDay": 1605920400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 60.0, + "markChange": 0.0, + "markPercentChange": 0.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "11.0": [ + { + "putCall": "CALL", + "symbol": "F_112020C11", + "description": "F Nov 20 2020 11 Call", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.03, + "last": 0.02, + "mark": 0.02, + "bidSize": 0, + "askSize": 30, + "bidAskSize": "0X30", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.01, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601485985571, + "quoteTimeInLong": 1601668769156, + "netChange": 0.01, + "volatility": 62.56, + "delta": 0.027, + "gamma": 0.039, + "theta": -0.001, + "vega": 0.002, + "rho": 0.0, + "openInterest": 73, + "timeValue": 0.02, + "theoreticalOptionValue": 0.015, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.0, + "expirationDate": 1605906000000, + "daysToExpiration": 49, + "expirationType": "R", + "lastTradingDay": 1605920400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 61.29, + "markChange": 0.0, + "markPercentChange": 20.97, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "12.0": [ + { + "putCall": "CALL", + "symbol": "F_112020C12", + "description": "F Nov 20 2020 12 Call", + "exchangeName": "OPR", + "bid": 0.01, + "ask": 0.02, + "last": 0.01, + "mark": 0.02, + "bidSize": 1, + "askSize": 60, + "bidAskSize": "1X60", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601388546840, + "quoteTimeInLong": 1601668786600, + "netChange": 0.01, + "volatility": 71.767, + "delta": 0.024, + "gamma": 0.031, + "theta": -0.001, + "vega": 0.001, + "rho": 0.0, + "openInterest": 435, + "timeValue": 0.01, + "theoreticalOptionValue": 0.015, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 12.0, + "expirationDate": 1605906000000, + "daysToExpiration": 49, + "expirationType": "R", + "lastTradingDay": 1605920400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 132.56, + "markChange": 0.01, + "markPercentChange": 248.84, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ] + }, + "2020-12-18:77": { + "1.0": [ + { + "putCall": "CALL", + "symbol": "F_121820C1", + "description": "F Dec 18 2020 1 Call", + "exchangeName": "OPR", + "bid": 5.85, + "ask": 5.95, + "last": 5.74, + "mark": 5.9, + "bidSize": 84, + "askSize": 73, + "bidAskSize": "84X73", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 5.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600886031430, + "quoteTimeInLong": 1601668786125, + "netChange": -0.01, + "volatility": 246.736, + "delta": 0.988, + "gamma": 0.004, + "theta": -0.002, + "vega": 0.001, + "rho": 0.002, + "openInterest": 75, + "timeValue": -0.15, + "theoreticalOptionValue": 5.9, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 1.0, + "expirationDate": 1608325200000, + "daysToExpiration": 77, + "expirationType": "R", + "lastTradingDay": 1608339600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -0.18, + "markChange": 0.15, + "markPercentChange": 2.6, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "2.0": [ + { + "putCall": "CALL", + "symbol": "F_121820C2", + "description": "F Dec 18 2020 2 Call", + "exchangeName": "OPR", + "bid": 4.85, + "ask": 5.0, + "last": 4.75, + "mark": 4.93, + "bidSize": 134, + "askSize": 347, + "bidAskSize": "134X347", + "lastSize": 0, + "highPrice": 4.75, + "lowPrice": 4.75, + "openPrice": 0.0, + "closePrice": 4.75, + "totalVolume": 5, + "tradeDate": null, + "tradeTimeInLong": 1601652457057, + "quoteTimeInLong": 1601668789941, + "netChange": 0.0, + "volatility": 172.982, + "delta": 0.974, + "gamma": 0.011, + "theta": -0.002, + "vega": 0.002, + "rho": 0.004, + "openInterest": 22, + "timeValue": -0.14, + "theoreticalOptionValue": 4.925, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.0, + "expirationDate": 1608325200000, + "daysToExpiration": 77, + "expirationType": "R", + "lastTradingDay": 1608339600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -0.05, + "markChange": 0.17, + "markPercentChange": 3.63, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "3.0": [ + { + "putCall": "CALL", + "symbol": "F_121820C3", + "description": "F Dec 18 2020 3 Call", + "exchangeName": "OPR", + "bid": 3.85, + "ask": 4.0, + "last": 3.8, + "mark": 3.93, + "bidSize": 579, + "askSize": 551, + "bidAskSize": "579X551", + "lastSize": 0, + "highPrice": 3.8, + "lowPrice": 3.8, + "openPrice": 0.0, + "closePrice": 3.78, + "totalVolume": 2, + "tradeDate": null, + "tradeTimeInLong": 1601653690091, + "quoteTimeInLong": 1601668796581, + "netChange": 0.02, + "volatility": 120.351, + "delta": 0.961, + "gamma": 0.022, + "theta": -0.002, + "vega": 0.003, + "rho": 0.006, + "openInterest": 194, + "timeValue": -0.09, + "theoreticalOptionValue": 3.925, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.0, + "expirationDate": 1608325200000, + "daysToExpiration": 77, + "expirationType": "R", + "lastTradingDay": 1608339600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.62, + "markChange": 0.15, + "markPercentChange": 3.93, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "4.0": [ + { + "putCall": "CALL", + "symbol": "F_121820C4", + "description": "F Dec 18 2020 4 Call", + "exchangeName": "OPR", + "bid": 2.86, + "ask": 3.05, + "last": 2.94, + "mark": 2.96, + "bidSize": 34, + "askSize": 1277, + "bidAskSize": "34X1277", + "lastSize": 0, + "highPrice": 2.94, + "lowPrice": 2.8, + "openPrice": 0.0, + "closePrice": 2.81, + "totalVolume": 13, + "tradeDate": null, + "tradeTimeInLong": 1601664256339, + "quoteTimeInLong": 1601668799524, + "netChange": 0.13, + "volatility": 91.269, + "delta": 0.931, + "gamma": 0.046, + "theta": -0.002, + "vega": 0.004, + "rho": 0.007, + "openInterest": 419, + "timeValue": 0.05, + "theoreticalOptionValue": 2.955, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.0, + "expirationDate": 1608325200000, + "daysToExpiration": 77, + "expirationType": "R", + "lastTradingDay": 1608339600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 4.75, + "markChange": 0.15, + "markPercentChange": 5.28, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "5.0": [ + { + "putCall": "CALL", + "symbol": "F_121820C5", + "description": "F Dec 18 2020 5 Call", + "exchangeName": "OPR", + "bid": 1.99, + "ask": 2.04, + "last": 2.02, + "mark": 2.02, + "bidSize": 10, + "askSize": 2, + "bidAskSize": "10X2", + "lastSize": 0, + "highPrice": 2.02, + "lowPrice": 1.78, + "openPrice": 0.0, + "closePrice": 1.87, + "totalVolume": 94, + "tradeDate": null, + "tradeTimeInLong": 1601668497334, + "quoteTimeInLong": 1601668794406, + "netChange": 0.15, + "volatility": 69.935, + "delta": 0.872, + "gamma": 0.094, + "theta": -0.003, + "vega": 0.007, + "rho": 0.008, + "openInterest": 1304, + "timeValue": 0.13, + "theoreticalOptionValue": 2.015, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.0, + "expirationDate": 1608325200000, + "daysToExpiration": 77, + "expirationType": "R", + "lastTradingDay": 1608339600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 7.89, + "markChange": 0.14, + "markPercentChange": 7.62, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "6.0": [ + { + "putCall": "CALL", + "symbol": "F_121820C6", + "description": "F Dec 18 2020 6 Call", + "exchangeName": "OPR", + "bid": 1.15, + "ask": 1.23, + "last": 1.2, + "mark": 1.19, + "bidSize": 12, + "askSize": 385, + "bidAskSize": "12X385", + "lastSize": 0, + "highPrice": 1.21, + "lowPrice": 0.96, + "openPrice": 0.0, + "closePrice": 1.07, + "totalVolume": 894, + "tradeDate": null, + "tradeTimeInLong": 1601668780756, + "quoteTimeInLong": 1601668791610, + "netChange": 0.13, + "volatility": 57.791, + "delta": 0.736, + "gamma": 0.179, + "theta": -0.004, + "vega": 0.01, + "rho": 0.008, + "openInterest": 3876, + "timeValue": 0.31, + "theoreticalOptionValue": 1.19, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.0, + "expirationDate": 1608325200000, + "daysToExpiration": 77, + "expirationType": "R", + "lastTradingDay": 1608339600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 11.88, + "markChange": 0.12, + "markPercentChange": 10.95, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "7.0": [ + { + "putCall": "CALL", + "symbol": "F_121820C7", + "description": "F Dec 18 2020 7 Call", + "exchangeName": "OPR", + "bid": 0.57, + "ask": 0.6, + "last": 0.59, + "mark": 0.59, + "bidSize": 1, + "askSize": 2, + "bidAskSize": "1X2", + "lastSize": 0, + "highPrice": 0.6, + "lowPrice": 0.43, + "openPrice": 0.0, + "closePrice": 0.51, + "totalVolume": 395, + "tradeDate": null, + "tradeTimeInLong": 1601668429457, + "quoteTimeInLong": 1601668786219, + "netChange": 0.08, + "volatility": 51.558, + "delta": 0.512, + "gamma": 0.244, + "theta": -0.004, + "vega": 0.013, + "rho": 0.006, + "openInterest": 16869, + "timeValue": 0.59, + "theoreticalOptionValue": 0.585, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.0, + "expirationDate": 1608325200000, + "daysToExpiration": 77, + "expirationType": "R", + "lastTradingDay": 1608339600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 15.69, + "markChange": 0.08, + "markPercentChange": 14.71, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "8.0": [ + { + "putCall": "CALL", + "symbol": "F_121820C8", + "description": "F Dec 18 2020 8 Call", + "exchangeName": "OPR", + "bid": 0.22, + "ask": 0.26, + "last": 0.26, + "mark": 0.24, + "bidSize": 35, + "askSize": 15, + "bidAskSize": "35X15", + "lastSize": 0, + "highPrice": 0.27, + "lowPrice": 0.19, + "openPrice": 0.0, + "closePrice": 0.21, + "totalVolume": 571, + "tradeDate": null, + "tradeTimeInLong": 1601668630221, + "quoteTimeInLong": 1601668799753, + "netChange": 0.05, + "volatility": 48.535, + "delta": 0.281, + "gamma": 0.22, + "theta": -0.003, + "vega": 0.011, + "rho": 0.004, + "openInterest": 45494, + "timeValue": 0.26, + "theoreticalOptionValue": 0.24, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.0, + "expirationDate": 1608325200000, + "daysToExpiration": 77, + "expirationType": "R", + "lastTradingDay": 1608339600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 23.81, + "markChange": 0.03, + "markPercentChange": 14.29, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "9.0": [ + { + "putCall": "CALL", + "symbol": "F_121820C9", + "description": "F Dec 18 2020 9 Call", + "exchangeName": "OPR", + "bid": 0.09, + "ask": 0.11, + "last": 0.11, + "mark": 0.1, + "bidSize": 237, + "askSize": 32, + "bidAskSize": "237X32", + "lastSize": 0, + "highPrice": 0.11, + "lowPrice": 0.08, + "openPrice": 0.0, + "closePrice": 0.09, + "totalVolume": 148, + "tradeDate": null, + "tradeTimeInLong": 1601667838983, + "quoteTimeInLong": 1601668793913, + "netChange": 0.03, + "volatility": 49.233, + "delta": 0.139, + "gamma": 0.142, + "theta": -0.002, + "vega": 0.007, + "rho": 0.002, + "openInterest": 17707, + "timeValue": 0.11, + "theoreticalOptionValue": 0.1, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.0, + "expirationDate": 1608325200000, + "daysToExpiration": 77, + "expirationType": "R", + "lastTradingDay": 1608339600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 29.41, + "markChange": 0.01, + "markPercentChange": 17.65, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "10.0": [ + { + "putCall": "CALL", + "symbol": "F_121820C10", + "description": "F Dec 18 2020 10 Call", + "exchangeName": "OPR", + "bid": 0.05, + "ask": 0.06, + "last": 0.05, + "mark": 0.06, + "bidSize": 31, + "askSize": 137, + "bidAskSize": "31X137", + "lastSize": 0, + "highPrice": 0.07, + "lowPrice": 0.04, + "openPrice": 0.0, + "closePrice": 0.05, + "totalVolume": 82, + "tradeDate": null, + "tradeTimeInLong": 1601659590131, + "quoteTimeInLong": 1601668793913, + "netChange": 0.0, + "volatility": 53.342, + "delta": 0.079, + "gamma": 0.087, + "theta": -0.002, + "vega": 0.005, + "rho": 0.001, + "openInterest": 7652, + "timeValue": 0.05, + "theoreticalOptionValue": 0.055, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.0, + "expirationDate": 1608325200000, + "daysToExpiration": 77, + "expirationType": "R", + "lastTradingDay": 1608339600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 11.11, + "markChange": 0.01, + "markPercentChange": 22.22, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "11.0": [ + { + "putCall": "CALL", + "symbol": "F_121820C11", + "description": "F Dec 18 2020 11 Call", + "exchangeName": "OPR", + "bid": 0.02, + "ask": 0.04, + "last": 0.03, + "mark": 0.03, + "bidSize": 1, + "askSize": 147, + "bidAskSize": "1X147", + "lastSize": 0, + "highPrice": 0.04, + "lowPrice": 0.03, + "openPrice": 0.0, + "closePrice": 0.03, + "totalVolume": 35, + "tradeDate": null, + "tradeTimeInLong": 1601662464485, + "quoteTimeInLong": 1601668786231, + "netChange": 0.0, + "volatility": 56.143, + "delta": 0.045, + "gamma": 0.053, + "theta": -0.001, + "vega": 0.003, + "rho": 0.001, + "openInterest": 2132, + "timeValue": 0.03, + "theoreticalOptionValue": 0.03, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.0, + "expirationDate": 1608325200000, + "daysToExpiration": 77, + "expirationType": "R", + "lastTradingDay": 1608339600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 20.0, + "markChange": 0.0, + "markPercentChange": 20.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "12.0": [ + { + "putCall": "CALL", + "symbol": "F_121820C12", + "description": "F Dec 18 2020 12 Call", + "exchangeName": "OPR", + "bid": 0.02, + "ask": 0.03, + "last": 0.02, + "mark": 0.03, + "bidSize": 20, + "askSize": 33, + "bidAskSize": "20X33", + "lastSize": 0, + "highPrice": 0.02, + "lowPrice": 0.02, + "openPrice": 0.0, + "closePrice": 0.01, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601645705796, + "quoteTimeInLong": 1601668769177, + "netChange": 0.0, + "volatility": 62.167, + "delta": 0.035, + "gamma": 0.04, + "theta": -0.001, + "vega": 0.002, + "rho": 0.0, + "openInterest": 2932, + "timeValue": 0.02, + "theoreticalOptionValue": 0.025, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 12.0, + "expirationDate": 1608325200000, + "daysToExpiration": 77, + "expirationType": "R", + "lastTradingDay": 1608339600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 33.33, + "markChange": 0.01, + "markPercentChange": 66.67, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "13.0": [ + { + "putCall": "CALL", + "symbol": "F_121820C13", + "description": "F Dec 18 2020 13 Call", + "exchangeName": "OPR", + "bid": 0.01, + "ask": 0.03, + "last": 0.02, + "mark": 0.02, + "bidSize": 26, + "askSize": 60, + "bidAskSize": "26X60", + "lastSize": 0, + "highPrice": 0.02, + "lowPrice": 0.02, + "openPrice": 0.0, + "closePrice": 0.01, + "totalVolume": 2, + "tradeDate": null, + "tradeTimeInLong": 1601666960110, + "quoteTimeInLong": 1601668769286, + "netChange": 0.01, + "volatility": 66.799, + "delta": 0.027, + "gamma": 0.03, + "theta": -0.001, + "vega": 0.002, + "rho": 0.0, + "openInterest": 3128, + "timeValue": 0.02, + "theoreticalOptionValue": 0.02, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 13.0, + "expirationDate": 1608325200000, + "daysToExpiration": 77, + "expirationType": "R", + "lastTradingDay": 1608339600000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 203.03, + "markChange": 0.01, + "markPercentChange": 203.03, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ] + }, + "2021-01-15:105": { + "0.5": [ + { + "putCall": "CALL", + "symbol": "F_011521C.5", + "description": "F Jan 15 2021 .5 Call", + "exchangeName": "OPR", + "bid": 6.35, + "ask": 6.45, + "last": 6.25, + "mark": 6.4, + "bidSize": 83, + "askSize": 60, + "bidAskSize": "83X60", + "lastSize": 0, + "highPrice": 6.25, + "lowPrice": 6.25, + "openPrice": 0.0, + "closePrice": 6.25, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601647598826, + "quoteTimeInLong": 1601668799945, + "netChange": 0.0, + "volatility": 296.95, + "delta": 0.993, + "gamma": 0.002, + "theta": -0.001, + "vega": 0.001, + "rho": 0.001, + "openInterest": 13, + "timeValue": -0.14, + "theoreticalOptionValue": 6.4, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 0.5, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -0.01, + "markChange": 0.15, + "markPercentChange": 2.39, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "1.0": [ + { + "putCall": "CALL", + "symbol": "F_011521C1", + "description": "F Jan 15 2021 1 Call", + "exchangeName": "OPR", + "bid": 5.85, + "ask": 5.95, + "last": 6.35, + "mark": 5.9, + "bidSize": 100, + "askSize": 50, + "bidAskSize": "100X50", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 5.75, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600439914099, + "quoteTimeInLong": 1601668799945, + "netChange": 0.6, + "volatility": 211.597, + "delta": 0.988, + "gamma": 0.004, + "theta": -0.001, + "vega": 0.001, + "rho": 0.003, + "openInterest": 879, + "timeValue": 0.46, + "theoreticalOptionValue": 5.9, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 1.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 10.39, + "markChange": 0.15, + "markPercentChange": 2.57, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "1.5": [ + { + "putCall": "CALL", + "symbol": "F_011521C1.5", + "description": "F Jan 15 2021 1.5 Call", + "exchangeName": "OPR", + "bid": 5.35, + "ask": 5.5, + "last": 5.4, + "mark": 5.43, + "bidSize": 279, + "askSize": 747, + "bidAskSize": "279X747", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 5.26, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600707452630, + "quoteTimeInLong": 1601668787834, + "netChange": 0.14, + "volatility": 181.584, + "delta": 0.979, + "gamma": 0.007, + "theta": -0.002, + "vega": 0.002, + "rho": 0.004, + "openInterest": 22, + "timeValue": 0.01, + "theoreticalOptionValue": 5.425, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 1.5, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 2.64, + "markChange": 0.16, + "markPercentChange": 3.12, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "2.0": [ + { + "putCall": "CALL", + "symbol": "F_011521C2", + "description": "F Jan 15 2021 2 Call", + "exchangeName": "OPR", + "bid": 4.85, + "ask": 5.0, + "last": 4.7, + "mark": 4.93, + "bidSize": 221, + "askSize": 668, + "bidAskSize": "221X668", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.77, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601565233700, + "quoteTimeInLong": 1601668786533, + "netChange": -0.07, + "volatility": 148.327, + "delta": 0.974, + "gamma": 0.011, + "theta": -0.002, + "vega": 0.002, + "rho": 0.005, + "openInterest": 267, + "timeValue": -0.19, + "theoreticalOptionValue": 4.925, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -1.46, + "markChange": 0.16, + "markPercentChange": 3.26, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "2.5": [ + { + "putCall": "CALL", + "symbol": "F_011521C2.5", + "description": "F Jan 15 2021 2.5 Call", + "exchangeName": "OPR", + "bid": 4.35, + "ask": 4.55, + "last": 4.65, + "mark": 4.45, + "bidSize": 609, + "askSize": 944, + "bidAskSize": "609X944", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.28, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600104800247, + "quoteTimeInLong": 1601668789166, + "netChange": 0.37, + "volatility": 132.036, + "delta": 0.962, + "gamma": 0.017, + "theta": -0.002, + "vega": 0.003, + "rho": 0.006, + "openInterest": 40, + "timeValue": 0.26, + "theoreticalOptionValue": 4.45, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.5, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 8.69, + "markChange": 0.17, + "markPercentChange": 4.01, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "3.0": [ + { + "putCall": "CALL", + "symbol": "F_011521C3", + "description": "F Jan 15 2021 3 Call", + "exchangeName": "OPR", + "bid": 3.85, + "ask": 4.05, + "last": 3.8, + "mark": 3.95, + "bidSize": 760, + "askSize": 874, + "bidAskSize": "760X874", + "lastSize": 0, + "highPrice": 3.8, + "lowPrice": 3.8, + "openPrice": 0.0, + "closePrice": 3.79, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601650533439, + "quoteTimeInLong": 1601668790154, + "netChange": 0.01, + "volatility": 110.656, + "delta": 0.954, + "gamma": 0.024, + "theta": -0.002, + "vega": 0.004, + "rho": 0.007, + "openInterest": 665, + "timeValue": -0.09, + "theoreticalOptionValue": 3.95, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.34, + "markChange": 0.16, + "markPercentChange": 4.3, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "3.5": [ + { + "putCall": "CALL", + "symbol": "F_011521C3.5", + "description": "F Jan 15 2021 3.5 Call", + "exchangeName": "OPR", + "bid": 3.4, + "ask": 3.6, + "last": 3.4, + "mark": 3.5, + "bidSize": 62, + "askSize": 1036, + "bidAskSize": "62X1036", + "lastSize": 0, + "highPrice": 3.4, + "lowPrice": 3.4, + "openPrice": 0.0, + "closePrice": 3.3, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601652671289, + "quoteTimeInLong": 1601668799945, + "netChange": 0.1, + "volatility": 103.759, + "delta": 0.931, + "gamma": 0.035, + "theta": -0.002, + "vega": 0.005, + "rho": 0.008, + "openInterest": 175, + "timeValue": 0.01, + "theoreticalOptionValue": 3.5, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.5, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 2.96, + "markChange": 0.2, + "markPercentChange": 5.98, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "4.0": [ + { + "putCall": "CALL", + "symbol": "F_011521C4", + "description": "F Jan 15 2021 4 Call", + "exchangeName": "OPR", + "bid": 2.86, + "ask": 3.05, + "last": 2.91, + "mark": 2.96, + "bidSize": 190, + "askSize": 552, + "bidAskSize": "190X552", + "lastSize": 0, + "highPrice": 2.91, + "lowPrice": 2.85, + "openPrice": 0.0, + "closePrice": 2.83, + "totalVolume": 6, + "tradeDate": null, + "tradeTimeInLong": 1601655042495, + "quoteTimeInLong": 1601668795811, + "netChange": 0.08, + "volatility": 78.238, + "delta": 0.932, + "gamma": 0.046, + "theta": -0.002, + "vega": 0.005, + "rho": 0.01, + "openInterest": 2433, + "timeValue": 0.02, + "theoreticalOptionValue": 2.955, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 2.91, + "markChange": 0.13, + "markPercentChange": 4.5, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "4.5": [ + { + "putCall": "CALL", + "symbol": "F_011521C4.5", + "description": "F Jan 15 2021 4.5 Call", + "exchangeName": "OPR", + "bid": 2.44, + "ask": 2.59, + "last": 2.35, + "mark": 2.51, + "bidSize": 606, + "askSize": 603, + "bidAskSize": "606X603", + "lastSize": 0, + "highPrice": 2.35, + "lowPrice": 2.35, + "openPrice": 0.0, + "closePrice": 2.36, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601647335726, + "quoteTimeInLong": 1601668791728, + "netChange": -0.01, + "volatility": 73.979, + "delta": 0.895, + "gamma": 0.067, + "theta": -0.002, + "vega": 0.007, + "rho": 0.01, + "openInterest": 790, + "timeValue": -0.04, + "theoreticalOptionValue": 2.515, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.5, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -0.55, + "markChange": 0.15, + "markPercentChange": 6.43, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "5.0": [ + { + "putCall": "CALL", + "symbol": "F_011521C5", + "description": "F Jan 15 2021 5 Call", + "exchangeName": "OPR", + "bid": 2.0, + "ask": 2.1, + "last": 2.07, + "mark": 2.05, + "bidSize": 8, + "askSize": 22, + "bidAskSize": "8X22", + "lastSize": 0, + "highPrice": 2.07, + "lowPrice": 1.88, + "openPrice": 0.0, + "closePrice": 1.93, + "totalVolume": 104, + "tradeDate": null, + "tradeTimeInLong": 1601667982832, + "quoteTimeInLong": 1601668799943, + "netChange": 0.14, + "volatility": 64.349, + "delta": 0.86, + "gamma": 0.094, + "theta": -0.002, + "vega": 0.008, + "rho": 0.011, + "openInterest": 13795, + "timeValue": 0.18, + "theoreticalOptionValue": 2.05, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 7.34, + "markChange": 0.12, + "markPercentChange": 6.31, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "5.5": [ + { + "putCall": "CALL", + "symbol": "F_011521C5.5", + "description": "F Jan 15 2021 5.5 Call", + "exchangeName": "OPR", + "bid": 1.56, + "ask": 1.71, + "last": 1.63, + "mark": 1.64, + "bidSize": 11, + "askSize": 890, + "bidAskSize": "11X890", + "lastSize": 0, + "highPrice": 1.66, + "lowPrice": 1.46, + "openPrice": 0.0, + "closePrice": 1.52, + "totalVolume": 25, + "tradeDate": null, + "tradeTimeInLong": 1601662694143, + "quoteTimeInLong": 1601668800036, + "netChange": 0.11, + "volatility": 59.26, + "delta": 0.802, + "gamma": 0.127, + "theta": -0.003, + "vega": 0.01, + "rho": 0.011, + "openInterest": 3864, + "timeValue": 0.24, + "theoreticalOptionValue": 1.635, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.5, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 7.33, + "markChange": 0.12, + "markPercentChange": 7.66, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "7.0": [ + { + "putCall": "CALL", + "symbol": "F_011521C7", + "description": "F Jan 15 2021 7 Call", + "exchangeName": "OPR", + "bid": 0.66, + "ask": 0.69, + "last": 0.68, + "mark": 0.68, + "bidSize": 1, + "askSize": 5, + "bidAskSize": "1X5", + "lastSize": 0, + "highPrice": 0.7, + "lowPrice": 0.55, + "openPrice": 0.0, + "closePrice": 0.61, + "totalVolume": 936, + "tradeDate": null, + "tradeTimeInLong": 1601668715642, + "quoteTimeInLong": 1601668786107, + "netChange": 0.07, + "volatility": 50.331, + "delta": 0.523, + "gamma": 0.214, + "theta": -0.003, + "vega": 0.015, + "rho": 0.008, + "openInterest": 141214, + "timeValue": 0.68, + "theoreticalOptionValue": 0.675, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 10.68, + "markChange": 0.06, + "markPercentChange": 9.86, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "8.0": [ + { + "putCall": "CALL", + "symbol": "F_011521C8", + "description": "F Jan 15 2021 8 Call", + "exchangeName": "OPR", + "bid": 0.31, + "ask": 0.34, + "last": 0.33, + "mark": 0.33, + "bidSize": 3, + "askSize": 12, + "bidAskSize": "3X12", + "lastSize": 0, + "highPrice": 0.34, + "lowPrice": 0.25, + "openPrice": 0.0, + "closePrice": 0.28, + "totalVolume": 463, + "tradeDate": null, + "tradeTimeInLong": 1601668717961, + "quoteTimeInLong": 1601668792641, + "netChange": 0.05, + "volatility": 48.237, + "delta": 0.321, + "gamma": 0.201, + "theta": -0.003, + "vega": 0.013, + "rho": 0.005, + "openInterest": 77528, + "timeValue": 0.33, + "theoreticalOptionValue": 0.325, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 15.79, + "markChange": 0.04, + "markPercentChange": 14.04, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "9.0": [ + { + "putCall": "CALL", + "symbol": "F_011521C9", + "description": "F Jan 15 2021 9 Call", + "exchangeName": "OPR", + "bid": 0.12, + "ask": 0.15, + "last": 0.15, + "mark": 0.14, + "bidSize": 553, + "askSize": 7, + "bidAskSize": "553X7", + "lastSize": 0, + "highPrice": 0.17, + "lowPrice": 0.11, + "openPrice": 0.0, + "closePrice": 0.13, + "totalVolume": 153, + "tradeDate": null, + "tradeTimeInLong": 1601665788960, + "quoteTimeInLong": 1601668787295, + "netChange": 0.03, + "volatility": 46.248, + "delta": 0.166, + "gamma": 0.146, + "theta": -0.002, + "vega": 0.009, + "rho": 0.003, + "openInterest": 24048, + "timeValue": 0.15, + "theoreticalOptionValue": 0.135, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 20.0, + "markChange": 0.01, + "markPercentChange": 8.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "10.0": [ + { + "putCall": "CALL", + "symbol": "F_011521C10", + "description": "F Jan 15 2021 10 Call", + "exchangeName": "OPR", + "bid": 0.07, + "ask": 0.08, + "last": 0.07, + "mark": 0.08, + "bidSize": 13, + "askSize": 81, + "bidAskSize": "13X81", + "lastSize": 0, + "highPrice": 0.08, + "lowPrice": 0.06, + "openPrice": 0.0, + "closePrice": 0.06, + "totalVolume": 755, + "tradeDate": null, + "tradeTimeInLong": 1601667645088, + "quoteTimeInLong": 1601668798201, + "netChange": 0.0, + "volatility": 49.137, + "delta": 0.098, + "gamma": 0.095, + "theta": -0.001, + "vega": 0.006, + "rho": 0.002, + "openInterest": 437870, + "timeValue": 0.07, + "theoreticalOptionValue": 0.075, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 7.69, + "markChange": 0.01, + "markPercentChange": 15.38, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "11.0": [ + { + "putCall": "CALL", + "symbol": "F_011521C11", + "description": "F Jan 15 2021 11 Call", + "exchangeName": "OPR", + "bid": 0.03, + "ask": 0.05, + "last": 0.05, + "mark": 0.04, + "bidSize": 100, + "askSize": 57, + "bidAskSize": "100X57", + "lastSize": 0, + "highPrice": 0.05, + "lowPrice": 0.03, + "openPrice": 0.0, + "closePrice": 0.05, + "totalVolume": 99, + "tradeDate": null, + "tradeTimeInLong": 1601665450696, + "quoteTimeInLong": 1601668793399, + "netChange": 0.0, + "volatility": 50.774, + "delta": 0.055, + "gamma": 0.06, + "theta": -0.001, + "vega": 0.004, + "rho": 0.001, + "openInterest": 5769, + "timeValue": 0.05, + "theoreticalOptionValue": 0.04, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 11.11, + "markChange": -0.01, + "markPercentChange": -11.11, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "12.0": [ + { + "putCall": "CALL", + "symbol": "F_011521C12", + "description": "F Jan 15 2021 12 Call", + "exchangeName": "OPR", + "bid": 0.03, + "ask": 0.04, + "last": 0.04, + "mark": 0.04, + "bidSize": 4, + "askSize": 146, + "bidAskSize": "4X146", + "lastSize": 0, + "highPrice": 0.04, + "lowPrice": 0.02, + "openPrice": 0.0, + "closePrice": 0.03, + "totalVolume": 59, + "tradeDate": null, + "tradeTimeInLong": 1601667515977, + "quoteTimeInLong": 1601668789225, + "netChange": 0.01, + "volatility": 56.448, + "delta": 0.045, + "gamma": 0.046, + "theta": -0.001, + "vega": 0.004, + "rho": 0.001, + "openInterest": 44462, + "timeValue": 0.04, + "theoreticalOptionValue": 0.035, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 12.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 55.04, + "markChange": 0.01, + "markPercentChange": 35.66, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "13.0": [ + { + "putCall": "CALL", + "symbol": "F_011521C13", + "description": "F Jan 15 2021 13 Call", + "exchangeName": "OPR", + "bid": 0.02, + "ask": 0.03, + "last": 0.03, + "mark": 0.03, + "bidSize": 422, + "askSize": 35, + "bidAskSize": "422X35", + "lastSize": 0, + "highPrice": 0.03, + "lowPrice": 0.03, + "openPrice": 0.0, + "closePrice": 0.01, + "totalVolume": 5, + "tradeDate": null, + "tradeTimeInLong": 1601653989094, + "quoteTimeInLong": 1601668773158, + "netChange": 0.02, + "volatility": 59.292, + "delta": 0.033, + "gamma": 0.033, + "theta": -0.001, + "vega": 0.003, + "rho": 0.001, + "openInterest": 3814, + "timeValue": 0.03, + "theoreticalOptionValue": 0.025, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 13.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 134.38, + "markChange": 0.01, + "markPercentChange": 95.31, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "14.0": [ + { + "putCall": "CALL", + "symbol": "F_011521C14", + "description": "F Jan 15 2021 14 Call", + "exchangeName": "OPR", + "bid": 0.02, + "ask": 0.03, + "last": 0.02, + "mark": 0.03, + "bidSize": 2, + "askSize": 94, + "bidAskSize": "2X94", + "lastSize": 0, + "highPrice": 0.02, + "lowPrice": 0.02, + "openPrice": 0.0, + "closePrice": 0.01, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601659833068, + "quoteTimeInLong": 1601668769109, + "netChange": 0.01, + "volatility": 64.694, + "delta": 0.03, + "gamma": 0.029, + "theta": -0.001, + "vega": 0.003, + "rho": 0.001, + "openInterest": 1899, + "timeValue": 0.02, + "theoreticalOptionValue": 0.025, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 14.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 217.46, + "markChange": 0.02, + "markPercentChange": 296.83, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "15.0": [ + { + "putCall": "CALL", + "symbol": "F_011521C15", + "description": "F Jan 15 2021 15 Call", + "exchangeName": "OPR", + "bid": 0.01, + "ask": 0.02, + "last": 0.02, + "mark": 0.02, + "bidSize": 918, + "askSize": 80, + "bidAskSize": "918X80", + "lastSize": 0, + "highPrice": 0.02, + "lowPrice": 0.02, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 5, + "tradeDate": null, + "tradeTimeInLong": 1601666960763, + "quoteTimeInLong": 1601647170305, + "netChange": 0.02, + "volatility": 64.779, + "delta": 0.019, + "gamma": 0.02, + "theta": -0.001, + "vega": 0.002, + "rho": 0.0, + "openInterest": 35235, + "timeValue": 0.02, + "theoreticalOptionValue": 0.015, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 15.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 545.16, + "markChange": 0.01, + "markPercentChange": 383.87, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "17.0": [ + { + "putCall": "CALL", + "symbol": "F_011521C17", + "description": "F Jan 15 2021 17 Call", + "exchangeName": "OPR", + "bid": 0.01, + "ask": 0.02, + "last": 0.02, + "mark": 0.02, + "bidSize": 36, + "askSize": 11, + "bidAskSize": "36X11", + "lastSize": 0, + "highPrice": 0.02, + "lowPrice": 0.02, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 10, + "tradeDate": null, + "tradeTimeInLong": 1601647530809, + "quoteTimeInLong": 1601668769111, + "netChange": 0.02, + "volatility": 73.111, + "delta": 0.017, + "gamma": 0.016, + "theta": -0.001, + "vega": 0.002, + "rho": 0.0, + "openInterest": 7055, + "timeValue": 0.02, + "theoreticalOptionValue": 0.015, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 17.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 2400.0, + "markChange": 0.01, + "markPercentChange": 1775.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "20.0": [ + { + "putCall": "CALL", + "symbol": "F_011521C20", + "description": "F Jan 15 2021 20 Call", + "exchangeName": "OPR", + "bid": 0.0, + "ask": 0.01, + "last": 0.01, + "mark": 0.01, + "bidSize": 0, + "askSize": 85, + "bidAskSize": "0X85", + "lastSize": 0, + "highPrice": 0.01, + "lowPrice": 0.01, + "openPrice": 0.0, + "closePrice": 0.0, + "totalVolume": 6, + "tradeDate": null, + "tradeTimeInLong": 1601655358014, + "quoteTimeInLong": 1601655358014, + "netChange": 0.01, + "volatility": 73.888, + "delta": 0.006, + "gamma": 0.007, + "theta": 0.0, + "vega": 0.001, + "rho": 0.0, + "openInterest": 11713, + "timeValue": 0.01, + "theoreticalOptionValue": 0.005, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 20.0, + "expirationDate": 1610744400000, + "daysToExpiration": 105, + "expirationType": "R", + "lastTradingDay": 1610758800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9900.0, + "markChange": 0.0, + "markPercentChange": 4900.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ] + }, + "2021-03-19:168": { + "1.0": [ + { + "putCall": "CALL", + "symbol": "F_031921C1", + "description": "F Mar 19 2021 1 Call", + "exchangeName": "OPR", + "bid": 5.85, + "ask": 6.0, + "last": 5.7, + "mark": 5.93, + "bidSize": 172, + "askSize": 841, + "bidAskSize": "172X841", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 5.76, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601485498310, + "quoteTimeInLong": 1601668799960, + "netChange": -0.06, + "volatility": 182.978, + "delta": 0.985, + "gamma": 0.004, + "theta": -0.001, + "vega": 0.002, + "rho": 0.004, + "openInterest": 37, + "timeValue": -0.19, + "theoreticalOptionValue": 5.925, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 1.0, + "expirationDate": 1616184000000, + "daysToExpiration": 168, + "expirationType": "R", + "lastTradingDay": 1616198400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -1.06, + "markChange": 0.16, + "markPercentChange": 2.84, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "2.0": [ + { + "putCall": "CALL", + "symbol": "F_031921C2", + "description": "F Mar 19 2021 2 Call", + "exchangeName": "OPR", + "bid": 4.85, + "ask": 5.0, + "last": 4.65, + "mark": 4.93, + "bidSize": 784, + "askSize": 82, + "bidAskSize": "784X82", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.79, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601302794384, + "quoteTimeInLong": 1601668799967, + "netChange": -0.14, + "volatility": 117.364, + "delta": 0.974, + "gamma": 0.011, + "theta": -0.001, + "vega": 0.003, + "rho": 0.008, + "openInterest": 12, + "timeValue": -0.24, + "theoreticalOptionValue": 4.925, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.0, + "expirationDate": 1616184000000, + "daysToExpiration": 168, + "expirationType": "R", + "lastTradingDay": 1616198400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -2.92, + "markChange": 0.14, + "markPercentChange": 2.82, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "3.0": [ + { + "putCall": "CALL", + "symbol": "F_031921C3", + "description": "F Mar 19 2021 3 Call", + "exchangeName": "OPR", + "bid": 3.9, + "ask": 4.05, + "last": 3.8, + "mark": 3.97, + "bidSize": 626, + "askSize": 789, + "bidAskSize": "626X789", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.82, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601559699695, + "quoteTimeInLong": 1601668787484, + "netChange": -0.02, + "volatility": 92.816, + "delta": 0.948, + "gamma": 0.025, + "theta": -0.001, + "vega": 0.005, + "rho": 0.012, + "openInterest": 133, + "timeValue": -0.09, + "theoreticalOptionValue": 3.975, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.0, + "expirationDate": 1616184000000, + "daysToExpiration": 168, + "expirationType": "R", + "lastTradingDay": 1616198400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -0.48, + "markChange": 0.16, + "markPercentChange": 4.1, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "4.0": [ + { + "putCall": "CALL", + "symbol": "F_031921C4", + "description": "F Mar 19 2021 4 Call", + "exchangeName": "OPR", + "bid": 2.98, + "ask": 3.1, + "last": 3.0, + "mark": 3.04, + "bidSize": 4, + "askSize": 801, + "bidAskSize": "4X801", + "lastSize": 0, + "highPrice": 3.0, + "lowPrice": 2.9, + "openPrice": 0.0, + "closePrice": 2.89, + "totalVolume": 15, + "tradeDate": null, + "tradeTimeInLong": 1601655160070, + "quoteTimeInLong": 1601668800036, + "netChange": 0.11, + "volatility": 74.022, + "delta": 0.907, + "gamma": 0.048, + "theta": -0.002, + "vega": 0.008, + "rho": 0.015, + "openInterest": 111, + "timeValue": 0.11, + "theoreticalOptionValue": 3.04, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.0, + "expirationDate": 1616184000000, + "daysToExpiration": 168, + "expirationType": "R", + "lastTradingDay": 1616198400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 3.83, + "markChange": 0.15, + "markPercentChange": 5.21, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "5.0": [ + { + "putCall": "CALL", + "symbol": "F_031921C5", + "description": "F Mar 19 2021 5 Call", + "exchangeName": "OPR", + "bid": 2.12, + "ask": 2.21, + "last": 2.13, + "mark": 2.17, + "bidSize": 416, + "askSize": 889, + "bidAskSize": "416X889", + "lastSize": 0, + "highPrice": 2.18, + "lowPrice": 1.97, + "openPrice": 0.0, + "closePrice": 2.03, + "totalVolume": 92, + "tradeDate": null, + "tradeTimeInLong": 1601662799518, + "quoteTimeInLong": 1601668786514, + "netChange": 0.1, + "volatility": 61.299, + "delta": 0.833, + "gamma": 0.088, + "theta": -0.002, + "vega": 0.012, + "rho": 0.016, + "openInterest": 1328, + "timeValue": 0.24, + "theoreticalOptionValue": 2.165, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.0, + "expirationDate": 1616184000000, + "daysToExpiration": 168, + "expirationType": "R", + "lastTradingDay": 1616198400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 5.16, + "markChange": 0.14, + "markPercentChange": 6.89, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "6.0": [ + { + "putCall": "CALL", + "symbol": "F_031921C6", + "description": "F Mar 19 2021 6 Call", + "exchangeName": "OPR", + "bid": 1.38, + "ask": 1.45, + "last": 1.41, + "mark": 1.42, + "bidSize": 23, + "askSize": 167, + "bidAskSize": "23X167", + "lastSize": 0, + "highPrice": 1.41, + "lowPrice": 1.11, + "openPrice": 0.0, + "closePrice": 1.31, + "totalVolume": 38, + "tradeDate": null, + "tradeTimeInLong": 1601664621188, + "quoteTimeInLong": 1601668799944, + "netChange": 0.1, + "volatility": 53.544, + "delta": 0.708, + "gamma": 0.138, + "theta": -0.003, + "vega": 0.016, + "rho": 0.016, + "openInterest": 1510, + "timeValue": 0.52, + "theoreticalOptionValue": 1.415, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 6.0, + "expirationDate": 1616184000000, + "daysToExpiration": 168, + "expirationType": "R", + "lastTradingDay": 1616198400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 7.52, + "markChange": 0.1, + "markPercentChange": 7.9, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "7.0": [ + { + "putCall": "CALL", + "symbol": "F_031921C7", + "description": "F Mar 19 2021 7 Call", + "exchangeName": "OPR", + "bid": 0.83, + "ask": 0.86, + "last": 0.88, + "mark": 0.85, + "bidSize": 2, + "askSize": 1, + "bidAskSize": "2X1", + "lastSize": 0, + "highPrice": 0.88, + "lowPrice": 0.74, + "openPrice": 0.0, + "closePrice": 0.79, + "totalVolume": 977, + "tradeDate": null, + "tradeTimeInLong": 1601668722039, + "quoteTimeInLong": 1601668799960, + "netChange": 0.09, + "volatility": 49.01, + "delta": 0.541, + "gamma": 0.174, + "theta": -0.003, + "vega": 0.018, + "rho": 0.013, + "openInterest": 7378, + "timeValue": 0.88, + "theoreticalOptionValue": 0.845, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.0, + "expirationDate": 1616184000000, + "daysToExpiration": 168, + "expirationType": "R", + "lastTradingDay": 1616198400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 11.39, + "markChange": 0.05, + "markPercentChange": 6.96, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "8.0": [ + { + "putCall": "CALL", + "symbol": "F_031921C8", + "description": "F Mar 19 2021 8 Call", + "exchangeName": "OPR", + "bid": 0.48, + "ask": 0.51, + "last": 0.5, + "mark": 0.5, + "bidSize": 2, + "askSize": 5, + "bidAskSize": "2X5", + "lastSize": 0, + "highPrice": 0.51, + "lowPrice": 0.42, + "openPrice": 0.0, + "closePrice": 0.45, + "totalVolume": 373, + "tradeDate": null, + "tradeTimeInLong": 1601667928851, + "quoteTimeInLong": 1601668798729, + "netChange": 0.05, + "volatility": 48.034, + "delta": 0.378, + "gamma": 0.17, + "theta": -0.003, + "vega": 0.018, + "rho": 0.01, + "openInterest": 5812, + "timeValue": 0.5, + "theoreticalOptionValue": 0.495, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 8.0, + "expirationDate": 1616184000000, + "daysToExpiration": 168, + "expirationType": "R", + "lastTradingDay": 1616198400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 11.11, + "markChange": 0.05, + "markPercentChange": 10.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "9.0": [ + { + "putCall": "CALL", + "symbol": "F_031921C9", + "description": "F Mar 19 2021 9 Call", + "exchangeName": "OPR", + "bid": 0.26, + "ask": 0.29, + "last": 0.29, + "mark": 0.28, + "bidSize": 469, + "askSize": 50, + "bidAskSize": "469X50", + "lastSize": 0, + "highPrice": 0.3, + "lowPrice": 0.24, + "openPrice": 0.0, + "closePrice": 0.26, + "totalVolume": 78, + "tradeDate": null, + "tradeTimeInLong": 1601667452250, + "quoteTimeInLong": 1601668798738, + "netChange": 0.03, + "volatility": 47.157, + "delta": 0.245, + "gamma": 0.143, + "theta": -0.002, + "vega": 0.015, + "rho": 0.007, + "openInterest": 28406, + "timeValue": 0.29, + "theoreticalOptionValue": 0.275, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 9.0, + "expirationDate": 1616184000000, + "daysToExpiration": 168, + "expirationType": "R", + "lastTradingDay": 1616198400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9.43, + "markChange": 0.01, + "markPercentChange": 3.77, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "10.0": [ + { + "putCall": "CALL", + "symbol": "F_031921C10", + "description": "F Mar 19 2021 10 Call", + "exchangeName": "OPR", + "bid": 0.16, + "ask": 0.18, + "last": 0.17, + "mark": 0.17, + "bidSize": 7, + "askSize": 17, + "bidAskSize": "7X17", + "lastSize": 0, + "highPrice": 0.19, + "lowPrice": 0.14, + "openPrice": 0.0, + "closePrice": 0.16, + "totalVolume": 1158, + "tradeDate": null, + "tradeTimeInLong": 1601668754221, + "quoteTimeInLong": 1601668795971, + "netChange": 0.01, + "volatility": 48.537, + "delta": 0.164, + "gamma": 0.109, + "theta": -0.002, + "vega": 0.012, + "rho": 0.004, + "openInterest": 67187, + "timeValue": 0.17, + "theoreticalOptionValue": 0.17, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.0, + "expirationDate": 1616184000000, + "daysToExpiration": 168, + "expirationType": "R", + "lastTradingDay": 1616198400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9.68, + "markChange": 0.01, + "markPercentChange": 9.68, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "11.0": [ + { + "putCall": "CALL", + "symbol": "F_031921C11", + "description": "F Mar 19 2021 11 Call", + "exchangeName": "OPR", + "bid": 0.08, + "ask": 0.12, + "last": 0.11, + "mark": 0.1, + "bidSize": 20, + "askSize": 1, + "bidAskSize": "20X1", + "lastSize": 0, + "highPrice": 0.11, + "lowPrice": 0.1, + "openPrice": 0.0, + "closePrice": 0.09, + "totalVolume": 102, + "tradeDate": null, + "tradeTimeInLong": 1601666339712, + "quoteTimeInLong": 1601668789461, + "netChange": 0.01, + "volatility": 48.934, + "delta": 0.105, + "gamma": 0.08, + "theta": -0.001, + "vega": 0.008, + "rho": 0.003, + "openInterest": 2017, + "timeValue": 0.11, + "theoreticalOptionValue": 0.1, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 11.0, + "expirationDate": 1616184000000, + "daysToExpiration": 168, + "expirationType": "R", + "lastTradingDay": 1616198400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 15.79, + "markChange": 0.01, + "markPercentChange": 5.26, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "12.0": [ + { + "putCall": "CALL", + "symbol": "F_031921C12", + "description": "F Mar 19 2021 12 Call", + "exchangeName": "OPR", + "bid": 0.07, + "ask": 0.08, + "last": 0.08, + "mark": 0.08, + "bidSize": 2, + "askSize": 101, + "bidAskSize": "2X101", + "lastSize": 0, + "highPrice": 0.08, + "lowPrice": 0.05, + "openPrice": 0.0, + "closePrice": 0.06, + "totalVolume": 44, + "tradeDate": null, + "tradeTimeInLong": 1601663675699, + "quoteTimeInLong": 1601668798738, + "netChange": 0.01, + "volatility": 51.777, + "delta": 0.079, + "gamma": 0.061, + "theta": -0.001, + "vega": 0.007, + "rho": 0.002, + "openInterest": 2868, + "timeValue": 0.08, + "theoreticalOptionValue": 0.075, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 12.0, + "expirationDate": 1616184000000, + "daysToExpiration": 168, + "expirationType": "R", + "lastTradingDay": 1616198400000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 23.08, + "markChange": 0.01, + "markPercentChange": 15.38, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ] + }, + "2021-06-18:259": { + "1.0": [ + { + "putCall": "CALL", + "symbol": "F_061821C1", + "description": "F Jun 18 2021 1 Call", + "exchangeName": "OPR", + "bid": 5.85, + "ask": 6.0, + "last": 5.7, + "mark": 5.93, + "bidSize": 319, + "askSize": 796, + "bidAskSize": "319X796", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 5.78, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601304856039, + "quoteTimeInLong": 1601668799975, + "netChange": -0.08, + "volatility": 147.429, + "delta": 0.985, + "gamma": 0.004, + "theta": -0.001, + "vega": 0.002, + "rho": 0.006, + "openInterest": 25, + "timeValue": -0.19, + "theoreticalOptionValue": 5.925, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 1.0, + "expirationDate": 1624046400000, + "daysToExpiration": 259, + "expirationType": "R", + "lastTradingDay": 1624060800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -1.41, + "markChange": 0.14, + "markPercentChange": 2.48, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "2.0": [ + { + "putCall": "CALL", + "symbol": "F_061821C2", + "description": "F Jun 18 2021 2 Call", + "exchangeName": "OPR", + "bid": 4.9, + "ask": 5.05, + "last": 4.9, + "mark": 4.97, + "bidSize": 73, + "askSize": 827, + "bidAskSize": "73X827", + "lastSize": 0, + "highPrice": 4.9, + "lowPrice": 4.9, + "openPrice": 0.0, + "closePrice": 4.8, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601661370829, + "quoteTimeInLong": 1601668799944, + "netChange": 0.1, + "volatility": 107.069, + "delta": 0.965, + "gamma": 0.012, + "theta": -0.001, + "vega": 0.004, + "rho": 0.012, + "openInterest": 6, + "timeValue": 0.01, + "theoreticalOptionValue": 4.975, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.0, + "expirationDate": 1624046400000, + "daysToExpiration": 259, + "expirationType": "R", + "lastTradingDay": 1624060800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 2.12, + "markChange": 0.18, + "markPercentChange": 3.68, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "3.0": [ + { + "putCall": "CALL", + "symbol": "F_061821C3", + "description": "F Jun 18 2021 3 Call", + "exchangeName": "OPR", + "bid": 3.95, + "ask": 4.1, + "last": 3.85, + "mark": 4.03, + "bidSize": 58, + "askSize": 750, + "bidAskSize": "58X750", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.86, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601570092409, + "quoteTimeInLong": 1601668799944, + "netChange": -0.01, + "volatility": 82.278, + "delta": 0.938, + "gamma": 0.026, + "theta": -0.001, + "vega": 0.007, + "rho": 0.017, + "openInterest": 108, + "timeValue": -0.04, + "theoreticalOptionValue": 4.025, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.0, + "expirationDate": 1624046400000, + "daysToExpiration": 259, + "expirationType": "R", + "lastTradingDay": 1624060800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -0.25, + "markChange": 0.17, + "markPercentChange": 4.28, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "4.0": [ + { + "putCall": "CALL", + "symbol": "F_061821C4", + "description": "F Jun 18 2021 4 Call", + "exchangeName": "OPR", + "bid": 3.05, + "ask": 3.15, + "last": 3.0, + "mark": 3.1, + "bidSize": 24, + "askSize": 36, + "bidAskSize": "24X36", + "lastSize": 0, + "highPrice": 3.05, + "lowPrice": 2.91, + "openPrice": 0.0, + "closePrice": 2.97, + "totalVolume": 11, + "tradeDate": null, + "tradeTimeInLong": 1601661286898, + "quoteTimeInLong": 1601668799945, + "netChange": 0.03, + "volatility": 65.538, + "delta": 0.894, + "gamma": 0.048, + "theta": -0.001, + "vega": 0.011, + "rho": 0.022, + "openInterest": 247, + "timeValue": 0.11, + "theoreticalOptionValue": 3.1, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.0, + "expirationDate": 1624046400000, + "daysToExpiration": 259, + "expirationType": "R", + "lastTradingDay": 1624060800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 1.13, + "markChange": 0.13, + "markPercentChange": 4.5, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "5.0": [ + { + "putCall": "CALL", + "symbol": "F_061821C5", + "description": "F Jun 18 2021 5 Call", + "exchangeName": "OPR", + "bid": 2.24, + "ask": 2.31, + "last": 2.28, + "mark": 2.28, + "bidSize": 359, + "askSize": 10, + "bidAskSize": "359X10", + "lastSize": 0, + "highPrice": 2.28, + "lowPrice": 2.11, + "openPrice": 0.0, + "closePrice": 2.15, + "totalVolume": 5, + "tradeDate": null, + "tradeTimeInLong": 1601665864866, + "quoteTimeInLong": 1601668799957, + "netChange": 0.13, + "volatility": 56.712, + "delta": 0.816, + "gamma": 0.081, + "theta": -0.002, + "vega": 0.015, + "rho": 0.024, + "openInterest": 868, + "timeValue": 0.39, + "theoreticalOptionValue": 2.275, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.0, + "expirationDate": 1624046400000, + "daysToExpiration": 259, + "expirationType": "R", + "lastTradingDay": 1624060800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 5.9, + "markChange": 0.12, + "markPercentChange": 5.67, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "7.0": [ + { + "putCall": "CALL", + "symbol": "F_061821C7", + "description": "F Jun 18 2021 7 Call", + "exchangeName": "OPR", + "bid": 1.01, + "ask": 1.07, + "last": 1.06, + "mark": 1.04, + "bidSize": 523, + "askSize": 3, + "bidAskSize": "523X3", + "lastSize": 0, + "highPrice": 1.07, + "lowPrice": 0.93, + "openPrice": 0.0, + "closePrice": 0.96, + "totalVolume": 188, + "tradeDate": null, + "tradeTimeInLong": 1601667896244, + "quoteTimeInLong": 1601668793781, + "netChange": 0.09, + "volatility": 48.009, + "delta": 0.56, + "gamma": 0.142, + "theta": -0.002, + "vega": 0.023, + "rho": 0.02, + "openInterest": 10434, + "timeValue": 1.06, + "theoreticalOptionValue": 1.04, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.0, + "expirationDate": 1624046400000, + "daysToExpiration": 259, + "expirationType": "R", + "lastTradingDay": 1624060800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9.84, + "markChange": 0.08, + "markPercentChange": 7.77, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "10.0": [ + { + "putCall": "CALL", + "symbol": "F_061821C10", + "description": "F Jun 18 2021 10 Call", + "exchangeName": "OPR", + "bid": 0.28, + "ask": 0.3, + "last": 0.3, + "mark": 0.29, + "bidSize": 10, + "askSize": 65, + "bidAskSize": "10X65", + "lastSize": 0, + "highPrice": 0.31, + "lowPrice": 0.26, + "openPrice": 0.0, + "closePrice": 0.28, + "totalVolume": 237, + "tradeDate": null, + "tradeTimeInLong": 1601668716528, + "quoteTimeInLong": 1601668769287, + "netChange": 0.03, + "volatility": 46.685, + "delta": 0.223, + "gamma": 0.111, + "theta": -0.002, + "vega": 0.017, + "rho": 0.009, + "openInterest": 11950, + "timeValue": 0.3, + "theoreticalOptionValue": 0.29, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.0, + "expirationDate": 1624046400000, + "daysToExpiration": 259, + "expirationType": "R", + "lastTradingDay": 1624060800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 9.09, + "markChange": 0.01, + "markPercentChange": 5.45, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "12.0": [ + { + "putCall": "CALL", + "symbol": "F_061821C12", + "description": "F Jun 18 2021 12 Call", + "exchangeName": "OPR", + "bid": 0.11, + "ask": 0.14, + "last": 0.14, + "mark": 0.13, + "bidSize": 4, + "askSize": 7, + "bidAskSize": "4X7", + "lastSize": 0, + "highPrice": 0.14, + "lowPrice": 0.12, + "openPrice": 0.0, + "closePrice": 0.13, + "totalVolume": 73, + "tradeDate": null, + "tradeTimeInLong": 1601662355214, + "quoteTimeInLong": 1601668793399, + "netChange": 0.01, + "volatility": 46.86, + "delta": 0.111, + "gamma": 0.07, + "theta": -0.001, + "vega": 0.011, + "rho": 0.005, + "openInterest": 3134, + "timeValue": 0.14, + "theoreticalOptionValue": 0.125, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 12.0, + "expirationDate": 1624046400000, + "daysToExpiration": 259, + "expirationType": "R", + "lastTradingDay": 1624060800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 12.0, + "markChange": 0.0, + "markPercentChange": 0.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ] + }, + "2022-01-21:476": { + "0.5": [ + { + "putCall": "CALL", + "symbol": "F_012122C.5", + "description": "F Jan 21 2022 .5 Call", + "exchangeName": "OPR", + "bid": 6.3, + "ask": 6.45, + "last": 6.43, + "mark": 6.38, + "bidSize": 1051, + "askSize": 1, + "bidAskSize": "1051X1", + "lastSize": 0, + "highPrice": 6.43, + "lowPrice": 6.43, + "openPrice": 0.0, + "closePrice": 6.27, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601655277913, + "quoteTimeInLong": 1601668791728, + "netChange": 0.16, + "volatility": 121.411, + "delta": 0.995, + "gamma": 0.002, + "theta": 0.0, + "vega": 0.001, + "rho": 0.006, + "openInterest": 149, + "timeValue": 0.04, + "theoreticalOptionValue": 6.375, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 0.5, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 2.53, + "markChange": 0.1, + "markPercentChange": 1.65, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "1.0": [ + { + "putCall": "CALL", + "symbol": "F_012122C1", + "description": "F Jan 21 2022 1 Call", + "exchangeName": "OPR", + "bid": 5.85, + "ask": 6.1, + "last": 6.2, + "mark": 5.98, + "bidSize": 102, + "askSize": 912, + "bidAskSize": "102X912", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 5.79, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600353085187, + "quoteTimeInLong": 1601668799091, + "netChange": 0.41, + "volatility": 123.683, + "delta": 0.981, + "gamma": 0.005, + "theta": 0.0, + "vega": 0.004, + "rho": 0.01, + "openInterest": 391, + "timeValue": 0.31, + "theoreticalOptionValue": 5.975, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 1.0, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 7.12, + "markChange": 0.19, + "markPercentChange": 3.23, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "1.5": [ + { + "putCall": "CALL", + "symbol": "F_012122C1.5", + "description": "F Jan 21 2022 1.5 Call", + "exchangeName": "OPR", + "bid": 5.35, + "ask": 5.5, + "last": 5.66, + "mark": 5.43, + "bidSize": 1095, + "askSize": 1, + "bidAskSize": "1095X1", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 5.31, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1599589942014, + "quoteTimeInLong": 1601668789106, + "netChange": 0.35, + "volatility": 85.262, + "delta": 0.98, + "gamma": 0.007, + "theta": 0.0, + "vega": 0.004, + "rho": 0.017, + "openInterest": 56, + "timeValue": 0.27, + "theoreticalOptionValue": 5.425, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 1.5, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 6.65, + "markChange": 0.12, + "markPercentChange": 2.22, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "2.0": [ + { + "putCall": "CALL", + "symbol": "F_012122C2", + "description": "F Jan 21 2022 2 Call", + "exchangeName": "OPR", + "bid": 4.9, + "ask": 5.1, + "last": 4.85, + "mark": 5.0, + "bidSize": 816, + "askSize": 94, + "bidAskSize": "816X94", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.86, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601489665201, + "quoteTimeInLong": 1601668798738, + "netChange": -0.01, + "volatility": 82.899, + "delta": 0.962, + "gamma": 0.013, + "theta": -0.001, + "vega": 0.006, + "rho": 0.021, + "openInterest": 286, + "timeValue": -0.04, + "theoreticalOptionValue": 5.0, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.0, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -0.16, + "markChange": 0.14, + "markPercentChange": 2.93, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "2.5": [ + { + "putCall": "CALL", + "symbol": "F_012122C2.5", + "description": "F Jan 21 2022 2.5 Call", + "exchangeName": "OPR", + "bid": 4.4, + "ask": 4.7, + "last": 4.45, + "mark": 4.55, + "bidSize": 1309, + "askSize": 951, + "bidAskSize": "1309X951", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 4.41, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1600870558057, + "quoteTimeInLong": 1601668774751, + "netChange": 0.04, + "volatility": 75.108, + "delta": 0.946, + "gamma": 0.019, + "theta": -0.001, + "vega": 0.009, + "rho": 0.025, + "openInterest": 105, + "timeValue": 0.06, + "theoreticalOptionValue": 4.55, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.5, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 0.94, + "markChange": 0.14, + "markPercentChange": 3.21, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "3.0": [ + { + "putCall": "CALL", + "symbol": "F_012122C3", + "description": "F Jan 21 2022 3 Call", + "exchangeName": "OPR", + "bid": 4.0, + "ask": 4.2, + "last": 3.9, + "mark": 4.1, + "bidSize": 1038, + "askSize": 133, + "bidAskSize": "1038X133", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.96, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601491625796, + "quoteTimeInLong": 1601668798738, + "netChange": -0.06, + "volatility": 67.929, + "delta": 0.927, + "gamma": 0.026, + "theta": -0.001, + "vega": 0.011, + "rho": 0.029, + "openInterest": 3972, + "timeValue": 0.01, + "theoreticalOptionValue": 4.1, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.0, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -1.49, + "markChange": 0.14, + "markPercentChange": 3.56, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "3.5": [ + { + "putCall": "CALL", + "symbol": "F_012122C3.5", + "description": "F Jan 21 2022 3.5 Call", + "exchangeName": "OPR", + "bid": 3.55, + "ask": 3.8, + "last": 3.5, + "mark": 3.68, + "bidSize": 1244, + "askSize": 795, + "bidAskSize": "1244X795", + "lastSize": 0, + "highPrice": 0.0, + "lowPrice": 0.0, + "openPrice": 0.0, + "closePrice": 3.53, + "totalVolume": 0, + "tradeDate": null, + "tradeTimeInLong": 1601475035125, + "quoteTimeInLong": 1601668795507, + "netChange": -0.03, + "volatility": 63.11, + "delta": 0.902, + "gamma": 0.035, + "theta": -0.001, + "vega": 0.014, + "rho": 0.033, + "openInterest": 175, + "timeValue": 0.11, + "theoreticalOptionValue": 3.675, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.5, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -0.98, + "markChange": 0.14, + "markPercentChange": 3.97, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "4.0": [ + { + "putCall": "CALL", + "symbol": "F_012122C4", + "description": "F Jan 21 2022 4 Call", + "exchangeName": "OPR", + "bid": 3.2, + "ask": 3.4, + "last": 3.3, + "mark": 3.3, + "bidSize": 814, + "askSize": 1499, + "bidAskSize": "814X1499", + "lastSize": 0, + "highPrice": 3.3, + "lowPrice": 3.1, + "openPrice": 0.0, + "closePrice": 3.12, + "totalVolume": 9, + "tradeDate": null, + "tradeTimeInLong": 1601668786011, + "quoteTimeInLong": 1601668789165, + "netChange": 0.18, + "volatility": 61.096, + "delta": 0.869, + "gamma": 0.044, + "theta": -0.001, + "vega": 0.017, + "rho": 0.035, + "openInterest": 5660, + "timeValue": 0.41, + "theoreticalOptionValue": 3.3, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.0, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 5.73, + "markChange": 0.18, + "markPercentChange": 5.73, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "4.5": [ + { + "putCall": "CALL", + "symbol": "F_012122C4.5", + "description": "F Jan 21 2022 4.5 Call", + "exchangeName": "OPR", + "bid": 2.75, + "ask": 2.98, + "last": 2.85, + "mark": 2.87, + "bidSize": 21, + "askSize": 1197, + "bidAskSize": "21X1197", + "lastSize": 0, + "highPrice": 2.9, + "lowPrice": 2.75, + "openPrice": 0.0, + "closePrice": 2.75, + "totalVolume": 8, + "tradeDate": null, + "tradeTimeInLong": 1601662014999, + "quoteTimeInLong": 1601668797134, + "netChange": 0.1, + "volatility": 54.986, + "delta": 0.838, + "gamma": 0.057, + "theta": -0.001, + "vega": 0.019, + "rho": 0.038, + "openInterest": 1882, + "timeValue": 0.46, + "theoreticalOptionValue": 2.865, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.5, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 3.73, + "markChange": 0.12, + "markPercentChange": 4.28, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "5.0": [ + { + "putCall": "CALL", + "symbol": "F_012122C5", + "description": "F Jan 21 2022 5 Call", + "exchangeName": "OPR", + "bid": 2.46, + "ask": 2.64, + "last": 2.54, + "mark": 2.55, + "bidSize": 838, + "askSize": 50, + "bidAskSize": "838X50", + "lastSize": 0, + "highPrice": 2.55, + "lowPrice": 2.54, + "openPrice": 0.0, + "closePrice": 2.4, + "totalVolume": 43, + "tradeDate": null, + "tradeTimeInLong": 1601657515851, + "quoteTimeInLong": 1601668789165, + "netChange": 0.14, + "volatility": 54.449, + "delta": 0.794, + "gamma": 0.067, + "theta": -0.001, + "vega": 0.022, + "rho": 0.038, + "openInterest": 23451, + "timeValue": 0.65, + "theoreticalOptionValue": 2.55, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.0, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 5.89, + "markChange": 0.15, + "markPercentChange": 6.31, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "5.5": [ + { + "putCall": "CALL", + "symbol": "F_012122C5.5", + "description": "F Jan 21 2022 5.5 Call", + "exchangeName": "OPR", + "bid": 2.17, + "ask": 2.24, + "last": 2.24, + "mark": 2.21, + "bidSize": 21, + "askSize": 89, + "bidAskSize": "21X89", + "lastSize": 0, + "highPrice": 2.24, + "lowPrice": 2.06, + "openPrice": 0.0, + "closePrice": 2.06, + "totalVolume": 166, + "tradeDate": null, + "tradeTimeInLong": 1601668791347, + "quoteTimeInLong": 1601668799650, + "netChange": 0.18, + "volatility": 51.581, + "delta": 0.748, + "gamma": 0.079, + "theta": -0.001, + "vega": 0.025, + "rho": 0.038, + "openInterest": 4046, + "timeValue": 0.85, + "theoreticalOptionValue": 2.205, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.5, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 8.48, + "markChange": 0.14, + "markPercentChange": 6.78, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "7.0": [ + { + "putCall": "CALL", + "symbol": "F_012122C7", + "description": "F Jan 21 2022 7 Call", + "exchangeName": "OPR", + "bid": 1.39, + "ask": 1.41, + "last": 1.4, + "mark": 1.4, + "bidSize": 1, + "askSize": 5, + "bidAskSize": "1X5", + "lastSize": 0, + "highPrice": 1.45, + "lowPrice": 1.25, + "openPrice": 0.0, + "closePrice": 1.33, + "totalVolume": 1212, + "tradeDate": null, + "tradeTimeInLong": 1601668375605, + "quoteTimeInLong": 1601668786048, + "netChange": 0.07, + "volatility": 47.137, + "delta": 0.592, + "gamma": 0.105, + "theta": -0.002, + "vega": 0.03, + "rho": 0.035, + "openInterest": 89148, + "timeValue": 1.4, + "theoreticalOptionValue": 1.4, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.0, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 5.39, + "markChange": 0.07, + "markPercentChange": 5.39, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "10.0": [ + { + "putCall": "CALL", + "symbol": "F_012122C10", + "description": "F Jan 21 2022 10 Call", + "exchangeName": "OPR", + "bid": 0.52, + "ask": 0.55, + "last": 0.53, + "mark": 0.54, + "bidSize": 267, + "askSize": 100, + "bidAskSize": "267X100", + "lastSize": 0, + "highPrice": 0.55, + "lowPrice": 0.5, + "openPrice": 0.0, + "closePrice": 0.52, + "totalVolume": 322, + "tradeDate": null, + "tradeTimeInLong": 1601668759035, + "quoteTimeInLong": 1601668798738, + "netChange": 0.01, + "volatility": 43.97, + "delta": 0.309, + "gamma": 0.102, + "theta": -0.001, + "vega": 0.028, + "rho": 0.021, + "openInterest": 100856, + "timeValue": 0.53, + "theoreticalOptionValue": 0.535, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.0, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 1.92, + "markChange": 0.02, + "markPercentChange": 2.88, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "12.0": [ + { + "putCall": "CALL", + "symbol": "F_012122C12", + "description": "F Jan 21 2022 12 Call", + "exchangeName": "OPR", + "bid": 0.29, + "ask": 0.32, + "last": 0.3, + "mark": 0.31, + "bidSize": 2, + "askSize": 95, + "bidAskSize": "2X95", + "lastSize": 0, + "highPrice": 0.32, + "lowPrice": 0.29, + "openPrice": 0.0, + "closePrice": 0.29, + "totalVolume": 170, + "tradeDate": null, + "tradeTimeInLong": 1601665003956, + "quoteTimeInLong": 1601668790310, + "netChange": 0.0, + "volatility": 44.289, + "delta": 0.197, + "gamma": 0.08, + "theta": -0.001, + "vega": 0.022, + "rho": 0.014, + "openInterest": 36438, + "timeValue": 0.3, + "theoreticalOptionValue": 0.305, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 12.0, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 1.69, + "markChange": 0.01, + "markPercentChange": 3.39, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "15.0": [ + { + "putCall": "CALL", + "symbol": "F_012122C15", + "description": "F Jan 21 2022 15 Call", + "exchangeName": "OPR", + "bid": 0.15, + "ask": 0.16, + "last": 0.15, + "mark": 0.16, + "bidSize": 3, + "askSize": 100, + "bidAskSize": "3X100", + "lastSize": 0, + "highPrice": 0.16, + "lowPrice": 0.14, + "openPrice": 0.0, + "closePrice": 0.16, + "totalVolume": 36, + "tradeDate": null, + "tradeTimeInLong": 1601665844844, + "quoteTimeInLong": 1601668769111, + "netChange": 0.0, + "volatility": 45.915, + "delta": 0.11, + "gamma": 0.052, + "theta": -0.001, + "vega": 0.015, + "rho": 0.008, + "openInterest": 25104, + "timeValue": 0.15, + "theoreticalOptionValue": 0.155, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 15.0, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": -3.23, + "markChange": 0.0, + "markPercentChange": 0.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "17.0": [ + { + "putCall": "CALL", + "symbol": "F_012122C17", + "description": "F Jan 21 2022 17 Call", + "exchangeName": "OPR", + "bid": 0.1, + "ask": 0.11, + "last": 0.11, + "mark": 0.11, + "bidSize": 1, + "askSize": 150, + "bidAskSize": "1X150", + "lastSize": 0, + "highPrice": 0.11, + "lowPrice": 0.1, + "openPrice": 0.0, + "closePrice": 0.1, + "totalVolume": 199, + "tradeDate": null, + "tradeTimeInLong": 1601667513100, + "quoteTimeInLong": 1601668791510, + "netChange": 0.01, + "volatility": 46.941, + "delta": 0.077, + "gamma": 0.039, + "theta": -0.001, + "vega": 0.011, + "rho": 0.006, + "openInterest": 27545, + "timeValue": 0.11, + "theoreticalOptionValue": 0.105, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 17.0, + "expirationDate": 1642798800000, + "daysToExpiration": 476, + "expirationType": "R", + "lastTradingDay": 1642813200000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 10.0, + "markChange": 0.0, + "markPercentChange": 5.0, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ] + }, + "2023-01-20:840": { + "2.0": [ + { + "putCall": "CALL", + "symbol": "F_012023C2", + "description": "F Jan 20 2023 2 Call", + "exchangeName": "OPR", + "bid": 4.95, + "ask": 5.3, + "last": 5.2, + "mark": 5.13, + "bidSize": 206, + "askSize": 100, + "bidAskSize": "206X100", + "lastSize": 0, + "highPrice": 5.2, + "lowPrice": 5.2, + "openPrice": 0.0, + "closePrice": 4.97, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601665688609, + "quoteTimeInLong": 1601668799325, + "netChange": 0.23, + "volatility": 75.187, + "delta": 0.951, + "gamma": 0.013, + "theta": 0.0, + "vega": 0.011, + "rho": 0.032, + "openInterest": 37, + "timeValue": 0.31, + "theoreticalOptionValue": 5.125, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 2.0, + "expirationDate": 1674248400000, + "daysToExpiration": 840, + "expirationType": "R", + "lastTradingDay": 1674262800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 4.73, + "markChange": 0.16, + "markPercentChange": 3.22, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "3.0": [ + { + "putCall": "CALL", + "symbol": "F_012023C3", + "description": "F Jan 20 2023 3 Call", + "exchangeName": "OPR", + "bid": 4.15, + "ask": 4.5, + "last": 4.25, + "mark": 4.33, + "bidSize": 213, + "askSize": 200, + "bidAskSize": "213X200", + "lastSize": 0, + "highPrice": 4.25, + "lowPrice": 4.13, + "openPrice": 0.0, + "closePrice": 4.2, + "totalVolume": 2, + "tradeDate": null, + "tradeTimeInLong": 1601650120589, + "quoteTimeInLong": 1601668781828, + "netChange": 0.05, + "volatility": 65.149, + "delta": 0.909, + "gamma": 0.024, + "theta": -0.001, + "vega": 0.017, + "rho": 0.044, + "openInterest": 17, + "timeValue": 0.36, + "theoreticalOptionValue": 4.325, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 3.0, + "expirationDate": 1674248400000, + "daysToExpiration": 840, + "expirationType": "R", + "lastTradingDay": 1674262800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 1.19, + "markChange": 0.13, + "markPercentChange": 2.98, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "4.0": [ + { + "putCall": "CALL", + "symbol": "F_012023C4", + "description": "F Jan 20 2023 4 Call", + "exchangeName": "OPR", + "bid": 3.45, + "ask": 3.7, + "last": 3.55, + "mark": 3.58, + "bidSize": 304, + "askSize": 233, + "bidAskSize": "304X233", + "lastSize": 0, + "highPrice": 3.55, + "lowPrice": 3.55, + "openPrice": 0.0, + "closePrice": 3.45, + "totalVolume": 1, + "tradeDate": null, + "tradeTimeInLong": 1601659263278, + "quoteTimeInLong": 1601668786442, + "netChange": 0.1, + "volatility": 57.814, + "delta": 0.854, + "gamma": 0.038, + "theta": -0.001, + "vega": 0.024, + "rho": 0.052, + "openInterest": 233, + "timeValue": 0.66, + "theoreticalOptionValue": 3.575, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 4.0, + "expirationDate": 1674248400000, + "daysToExpiration": 840, + "expirationType": "R", + "lastTradingDay": 1674262800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 2.9, + "markChange": 0.12, + "markPercentChange": 3.62, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "5.0": [ + { + "putCall": "CALL", + "symbol": "F_012023C5", + "description": "F Jan 20 2023 5 Call", + "exchangeName": "OPR", + "bid": 2.89, + "ask": 2.95, + "last": 2.98, + "mark": 2.92, + "bidSize": 4, + "askSize": 1, + "bidAskSize": "4X1", + "lastSize": 0, + "highPrice": 3.0, + "lowPrice": 2.89, + "openPrice": 0.0, + "closePrice": 2.76, + "totalVolume": 101, + "tradeDate": null, + "tradeTimeInLong": 1601667152273, + "quoteTimeInLong": 1601668274467, + "netChange": 0.22, + "volatility": 53.233, + "delta": 0.787, + "gamma": 0.053, + "theta": -0.001, + "vega": 0.03, + "rho": 0.057, + "openInterest": 583, + "timeValue": 1.09, + "theoreticalOptionValue": 2.92, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 5.0, + "expirationDate": 1674248400000, + "daysToExpiration": 840, + "expirationType": "R", + "lastTradingDay": 1674262800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 7.8, + "markChange": 0.16, + "markPercentChange": 5.62, + "nonStandard": false, + "inTheMoney": true, + "mini": false + } + ], + "7.0": [ + { + "putCall": "CALL", + "symbol": "F_012023C7", + "description": "F Jan 20 2023 7 Call", + "exchangeName": "OPR", + "bid": 1.92, + "ask": 2.0, + "last": 2.0, + "mark": 1.96, + "bidSize": 15, + "askSize": 185, + "bidAskSize": "15X185", + "lastSize": 0, + "highPrice": 2.0, + "lowPrice": 1.63, + "openPrice": 0.0, + "closePrice": 1.78, + "totalVolume": 48, + "tradeDate": null, + "tradeTimeInLong": 1601668728762, + "quoteTimeInLong": 1601668789166, + "netChange": 0.22, + "volatility": 49.534, + "delta": 0.637, + "gamma": 0.073, + "theta": -0.001, + "vega": 0.039, + "rho": 0.055, + "openInterest": 595, + "timeValue": 2.0, + "theoreticalOptionValue": 1.96, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 7.0, + "expirationDate": 1674248400000, + "daysToExpiration": 840, + "expirationType": "R", + "lastTradingDay": 1674262800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 12.04, + "markChange": 0.18, + "markPercentChange": 9.8, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "10.0": [ + { + "putCall": "CALL", + "symbol": "F_012023C10", + "description": "F Jan 20 2023 10 Call", + "exchangeName": "OPR", + "bid": 0.95, + "ask": 1.1, + "last": 1.0, + "mark": 1.02, + "bidSize": 30, + "askSize": 227, + "bidAskSize": "30X227", + "lastSize": 0, + "highPrice": 1.07, + "lowPrice": 0.97, + "openPrice": 0.0, + "closePrice": 0.97, + "totalVolume": 42, + "tradeDate": null, + "tradeTimeInLong": 1601663094320, + "quoteTimeInLong": 1601668789166, + "netChange": 0.03, + "volatility": 45.619, + "delta": 0.422, + "gamma": 0.083, + "theta": -0.001, + "vega": 0.041, + "rho": 0.043, + "openInterest": 1192, + "timeValue": 1.0, + "theoreticalOptionValue": 1.025, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 10.0, + "expirationDate": 1674248400000, + "daysToExpiration": 840, + "expirationType": "R", + "lastTradingDay": 1674262800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 3.09, + "markChange": 0.05, + "markPercentChange": 5.67, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ], + "12.0": [ + { + "putCall": "CALL", + "symbol": "F_012023C12", + "description": "F Jan 20 2023 12 Call", + "exchangeName": "OPR", + "bid": 0.67, + "ask": 0.71, + "last": 0.75, + "mark": 0.69, + "bidSize": 2, + "askSize": 1, + "bidAskSize": "2X1", + "lastSize": 0, + "highPrice": 0.75, + "lowPrice": 0.64, + "openPrice": 0.0, + "closePrice": 0.65, + "totalVolume": 219, + "tradeDate": null, + "tradeTimeInLong": 1601668065289, + "quoteTimeInLong": 1601668636269, + "netChange": 0.1, + "volatility": 44.839, + "delta": 0.315, + "gamma": 0.076, + "theta": -0.001, + "vega": 0.037, + "rho": 0.034, + "openInterest": 866, + "timeValue": 0.75, + "theoreticalOptionValue": 0.69, + "theoreticalVolatility": 29.0, + "optionDeliverablesList": null, + "strikePrice": 12.0, + "expirationDate": 1674248400000, + "daysToExpiration": 840, + "expirationType": "R", + "lastTradingDay": 1674262800000, + "multiplier": 100.0, + "settlementType": " ", + "deliverableNote": "", + "isIndexOption": null, + "percentChange": 15.38, + "markChange": 0.04, + "markPercentChange": 6.15, + "nonStandard": false, + "inTheMoney": false, + "mini": false + } + ] + } + } +} \ No newline at end of file diff --git a/setup.py b/setup.py index 214cf0d..dea7497 100644 --- a/setup.py +++ b/setup.py @@ -17,7 +17,7 @@ # I'm in alpha development still, so a compliant version number is a1. # read this as MAJOR VERSION 0, MINOR VERSION 1, MAINTENANCE VERSION 0 - version='0.3.0', + version='0.3.1', # here is a simple description of the library, this will appear when # someone searches for the library on https://pypi.org/search diff --git a/td/client.py b/td/client.py index c8a01a7..86b4dfc 100644 --- a/td/client.py +++ b/td/client.py @@ -212,13 +212,16 @@ def _state_manager(self, action: str) -> None: """ credentials_file = self.credentials_path - credentials_file_exists = credentials_file.does_credentials_file_exist # If it's a directory, then create json setting path. if credentials_file.credentials_file.is_dir(): credentials_file_path = credentials_file.json_library_path() else: credentials_file_path = credentials_file.credentials_file.absolute() + + credentials_file_exists = self.credentials_path.does_file_exist( + file_path=credentials_file_path + ) # if they allow for caching and the file exists then load it. if action == 'init' and self.config['cache_state'] and credentials_file_exists: @@ -551,7 +554,7 @@ def _make_request(self, method: str, endpoint: str, mode: str = None, params: di response_headers = response.headers # Grab the order id, if it exists. - if 'Location' in response_headers: + if 'Location' in response_headers: order_id = response_headers['Location'].split('orders/')[1] else: order_id = '' @@ -1284,10 +1287,13 @@ def get_user_principals(self, fields: List[str]) -> Dict: return self._make_request(method='get', endpoint=endpoint, params=params) def update_preferences(self, account: str, data_payload: Dict) -> Dict: - """Update User Preferences + """Updates the User's Preferences. - Update preferences for a specific account. Please note that the directOptionsRouting and - directEquityRouting values cannot be modified via this operation. + Overview: + ---- + Update preferences for a specific account. Please note that the + `directOptionsRouting` and `directEquityRouting` values cannot be modified + via this operation. Documentation: ---- diff --git a/tests/unit/test_oauth.py b/tests/unit/test_oauth.py index caf1a2a..46e9c67 100644 --- a/tests/unit/test_oauth.py +++ b/tests/unit/test_oauth.py @@ -21,4 +21,4 @@ ) # Login to the session -TDSession.login() \ No newline at end of file +TDSession.login()