{ "symbol": "AAPL", "status": "SUCCESS", "strategy": "SINGLE", "interval": 0.0, "isDelayed": false, "isIndex": false, "interestRate": 4.738, "underlyingPrice": 189.91, "volatility": 29.0, "daysToExpiration": 0.0, "numberOfContracts": 2182, "assetMainType": "EQUITY", "assetSubType": "COE", "isChainTruncated": false, "callExpDateMap": { "2024-05-17:0": { "5.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00005000", "description": "AAPL 05/17/2024 5.00 C", "exchangeName": "OPR", "bid": 184.1, "ask": 185.95, "last": 177.71, "mark": 185.02, "bidSize": 62, "askSize": 66, "bidAskSize": "62X66", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 184.86, "totalVolume": 0, "tradeTimeInLong": 1715368439281, "quoteTimeInLong": 1715975998614, "netChange": -7.15, "volatility": 7425.83, "delta": 1.0, "gamma": 0.0, "theta": -0.008, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -7.16, "theoreticalOptionValue": 184.828, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 5.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.87, "markChange": 0.16, "markPercentChange": 0.09, "intrinsicValue": 184.87, "extrinsicValue": -7.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 179.4, "low52Week": 161.69, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "10.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00010000", "description": "AAPL 05/17/2024 10.00 C", "exchangeName": "OPR", "bid": 179.0, "ask": 180.45, "last": 172.72, "mark": 179.73, "bidSize": 64, "askSize": 54, "bidAskSize": "64X54", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 179.87, "totalVolume": 0, "tradeTimeInLong": 1715368439281, "quoteTimeInLong": 1715975998894, "netChange": -7.15, "volatility": 5926.761, "delta": 1.0, "gamma": 0.0, "theta": -0.008, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -7.15, "theoreticalOptionValue": 179.828, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 10.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.98, "markChange": -0.14, "markPercentChange": -0.08, "intrinsicValue": 179.87, "extrinsicValue": -7.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 175.69, "low52Week": 155.88, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "15.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00015000", "description": "AAPL 05/17/2024 15.00 C", "exchangeName": "OPR", "bid": 173.9, "ask": 175.5, "last": 0.0, "mark": 174.7, "bidSize": 53, "askSize": 52, "bidAskSize": "53X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 174.87, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999902, "netChange": 0.0, "volatility": 5080.737, "delta": 1.0, "gamma": 0.0, "theta": -0.008, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.17, "theoreticalOptionValue": 174.828, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 15.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.17, "markPercentChange": -0.09, "intrinsicValue": 174.87, "extrinsicValue": -174.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "20.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00020000", "description": "AAPL 05/17/2024 20.00 C", "exchangeName": "OPR", "bid": 168.8, "ask": 170.9, "last": 164.5, "mark": 169.85, "bidSize": 77, "askSize": 62, "bidAskSize": "77X62", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 169.87, "totalVolume": 0, "tradeTimeInLong": 1715276691362, "quoteTimeInLong": 1715975999903, "netChange": -5.37, "volatility": 4492.251, "delta": 1.0, "gamma": 0.0, "theta": -0.008, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -5.37, "theoreticalOptionValue": 169.828, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 20.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.16, "markChange": -0.02, "markPercentChange": -0.01, "intrinsicValue": 169.87, "extrinsicValue": -5.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 164.5, "low52Week": 152.4, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "25.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00025000", "description": "AAPL 05/17/2024 25.00 C", "exchangeName": "OPR", "bid": 163.9, "ask": 165.75, "last": 159.4, "mark": 164.83, "bidSize": 60, "askSize": 60, "bidAskSize": "60X60", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 164.87, "totalVolume": 0, "tradeTimeInLong": 1715276691362, "quoteTimeInLong": 1715975991821, "netChange": -5.47, "volatility": 4041.74, "delta": 1.0, "gamma": 0.0, "theta": -0.008, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -5.47, "theoreticalOptionValue": 164.828, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 25.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.32, "markChange": -0.04, "markPercentChange": -0.03, "intrinsicValue": 164.87, "extrinsicValue": -5.47, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 159.4, "low52Week": 144.95, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "30.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00030000", "description": "AAPL 05/17/2024 30.00 C", "exchangeName": "OPR", "bid": 159.05, "ask": 160.75, "last": 0.0, "mark": 159.9, "bidSize": 72, "askSize": 60, "bidAskSize": "72X60", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 159.87, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975994007, "netChange": 0.0, "volatility": 3677.108, "delta": 1.0, "gamma": 0.0, "theta": -0.008, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 159.828, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 30.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.03, "markPercentChange": 0.02, "intrinsicValue": 159.87, "extrinsicValue": -159.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "35.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00035000", "description": "AAPL 05/17/2024 35.00 C", "exchangeName": "OPR", "bid": 153.45, "ask": 155.9, "last": 139.72, "mark": 154.68, "bidSize": 68, "askSize": 72, "bidAskSize": "68X72", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 154.87, "totalVolume": 0, "tradeTimeInLong": 1713189824959, "quoteTimeInLong": 1715975998038, "netChange": -15.15, "volatility": 3371.0, "delta": 1.0, "gamma": 0.0, "theta": -0.008, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -15.15, "theoreticalOptionValue": 154.828, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 35.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -9.78, "markChange": -0.19, "markPercentChange": -0.13, "intrinsicValue": 154.87, "extrinsicValue": -15.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 139.72, "low52Week": 139.72, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "40.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00040000", "description": "AAPL 05/17/2024 40.00 C", "exchangeName": "OPR", "bid": 148.95, "ask": 150.75, "last": 0.0, "mark": 149.85, "bidSize": 69, "askSize": 62, "bidAskSize": "69X62", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 149.87, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975995134, "netChange": 0.0, "volatility": 3107.288, "delta": 1.0, "gamma": 0.0, "theta": -0.008, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.02, "theoreticalOptionValue": 149.828, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 40.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.02, "markPercentChange": -0.01, "intrinsicValue": 149.87, "extrinsicValue": -149.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "45.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00045000", "description": "AAPL 05/17/2024 45.00 C", "exchangeName": "OPR", "bid": 143.85, "ask": 146.0, "last": 139.5, "mark": 144.93, "bidSize": 60, "askSize": 60, "bidAskSize": "60X60", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 144.87, "totalVolume": 0, "tradeTimeInLong": 1715276691362, "quoteTimeInLong": 1715975991823, "netChange": -5.37, "volatility": 2875.676, "delta": 1.0, "gamma": 0.0, "theta": -0.008, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -5.37, "theoreticalOptionValue": 144.828, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 45.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.71, "markChange": 0.05, "markPercentChange": 0.04, "intrinsicValue": 144.87, "extrinsicValue": -5.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 139.5, "low52Week": 127.35, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "50.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00050000", "description": "AAPL 05/17/2024 50.00 C", "exchangeName": "OPR", "bid": 139.15, "ask": 140.55, "last": 139.8, "mark": 139.85, "bidSize": 60, "askSize": 72, "bidAskSize": "60X72", "lastSize": 0, "highPrice": 139.8, "lowPrice": 139.8, "openPrice": 0.0, "closePrice": 139.87, "totalVolume": 4, "tradeTimeInLong": 1715971908777, "quoteTimeInLong": 1715975997045, "netChange": -0.07, "volatility": 2669.184, "delta": 1.0, "gamma": 0.0, "theta": -0.008, "vega": 0.0, "rho": 0.0, "openInterest": 4, "timeValue": -0.07, "theoreticalOptionValue": 139.828, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.05, "markChange": -0.02, "markPercentChange": -0.02, "intrinsicValue": 139.87, "extrinsicValue": -0.07, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 139.8, "low52Week": 124.44, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "55.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00055000", "description": "AAPL 05/17/2024 55.00 C", "exchangeName": "OPR", "bid": 133.8, "ask": 135.95, "last": 135.0, "mark": 134.88, "bidSize": 68, "askSize": 72, "bidAskSize": "68X72", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 134.87, "totalVolume": 0, "tradeTimeInLong": 1715881549991, "quoteTimeInLong": 1715975999927, "netChange": 0.13, "volatility": 2482.88, "delta": 1.0, "gamma": 0.0, "theta": -0.008, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.13, "theoreticalOptionValue": 134.828, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 55.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.1, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": 134.87, "extrinsicValue": 0.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 135.0, "low52Week": 120.96, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "60.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00060000", "description": "AAPL 05/17/2024 60.00 C", "exchangeName": "OPR", "bid": 128.7, "ask": 131.1, "last": 0.0, "mark": 129.9, "bidSize": 73, "askSize": 68, "bidAskSize": "73X68", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 129.87, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 2313.137, "delta": 1.0, "gamma": 0.0, "theta": -0.008, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 129.828, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 60.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.03, "markPercentChange": 0.02, "intrinsicValue": 129.87, "extrinsicValue": -129.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "65.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00065000", "description": "AAPL 05/17/2024 65.00 C", "exchangeName": "OPR", "bid": 123.75, "ask": 125.85, "last": 118.8, "mark": 124.8, "bidSize": 78, "askSize": 72, "bidAskSize": "78X72", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 124.87, "totalVolume": 0, "tradeTimeInLong": 1714745217494, "quoteTimeInLong": 1715975995220, "netChange": -6.07, "volatility": 2157.218, "delta": 1.0, "gamma": 0.0, "theta": -0.008, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -6.07, "theoreticalOptionValue": 124.828, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 65.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.86, "markChange": -0.07, "markPercentChange": -0.06, "intrinsicValue": 124.87, "extrinsicValue": -6.07, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 118.8, "low52Week": 109.81, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "70.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00070000", "description": "AAPL 05/17/2024 70.00 C", "exchangeName": "OPR", "bid": 118.85, "ask": 120.6, "last": 107.92, "mark": 119.73, "bidSize": 60, "askSize": 60, "bidAskSize": "60X60", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 119.87, "totalVolume": 0, "tradeTimeInLong": 1712930601337, "quoteTimeInLong": 1715975991820, "netChange": -11.95, "volatility": 2013.004, "delta": 1.0, "gamma": 0.0, "theta": -0.008, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -11.95, "theoreticalOptionValue": 119.828, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 70.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -9.97, "markChange": -0.15, "markPercentChange": -0.12, "intrinsicValue": 119.87, "extrinsicValue": -11.95, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 117.26, "low52Week": 107.92, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "75.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00075000", "description": "AAPL 05/17/2024 75.00 C", "exchangeName": "OPR", "bid": 113.9, "ask": 115.65, "last": 98.38, "mark": 114.78, "bidSize": 63, "askSize": 62, "bidAskSize": "63X62", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 114.88, "totalVolume": 0, "tradeTimeInLong": 1714397400781, "quoteTimeInLong": 1715975993535, "netChange": -16.5, "volatility": 1878.823, "delta": 1.0, "gamma": 0.0, "theta": -0.008, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -16.49, "theoreticalOptionValue": 114.828, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 75.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -14.36, "markChange": -0.1, "markPercentChange": -0.09, "intrinsicValue": 114.87, "extrinsicValue": -16.49, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 98.38, "low52Week": 95.66, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "80.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00080000", "description": "AAPL 05/17/2024 80.00 C", "exchangeName": "OPR", "bid": 108.75, "ask": 110.85, "last": 90.97, "mark": 109.8, "bidSize": 77, "askSize": 60, "bidAskSize": "77X60", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 109.88, "totalVolume": 0, "tradeTimeInLong": 1714574276816, "quoteTimeInLong": 1715975998955, "netChange": -18.91, "volatility": 1753.33, "delta": 1.0, "gamma": 0.0, "theta": -0.008, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -18.9, "theoreticalOptionValue": 109.828, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 80.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -17.21, "markChange": -0.08, "markPercentChange": -0.07, "intrinsicValue": 109.87, "extrinsicValue": -18.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 105.79, "low52Week": 85.4, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00085000", "description": "AAPL 05/17/2024 85.00 C", "exchangeName": "OPR", "bid": 103.9, "ask": 105.8, "last": 99.3, "mark": 104.85, "bidSize": 60, "askSize": 60, "bidAskSize": "60X60", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 104.88, "totalVolume": 0, "tradeTimeInLong": 1715284291771, "quoteTimeInLong": 1715975993470, "netChange": -5.58, "volatility": 1635.429, "delta": 1.0, "gamma": 0.0, "theta": -0.008, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -5.57, "theoreticalOptionValue": 104.828, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.32, "markChange": -0.03, "markPercentChange": -0.03, "intrinsicValue": 104.87, "extrinsicValue": -5.57, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 99.6, "low52Week": 80.23, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00090000", "description": "AAPL 05/17/2024 90.00 C", "exchangeName": "OPR", "bid": 98.8, "ask": 100.95, "last": 99.76, "mark": 99.88, "bidSize": 77, "askSize": 73, "bidAskSize": "77X73", "lastSize": 0, "highPrice": 99.76, "lowPrice": 99.76, "openPrice": 0.0, "closePrice": 99.88, "totalVolume": 1, "tradeTimeInLong": 1715962702973, "quoteTimeInLong": 1715975999903, "netChange": -0.12, "volatility": 1524.213, "delta": 1.0, "gamma": 0.0, "theta": -0.009, "vega": 0.0, "rho": 0.0, "openInterest": 8, "timeValue": -0.11, "theoreticalOptionValue": 99.829, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.12, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": 99.87, "extrinsicValue": -0.11, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 99.76, "low52Week": 77.11, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00095000", "description": "AAPL 05/17/2024 95.00 C", "exchangeName": "OPR", "bid": 93.95, "ask": 95.6, "last": 88.85, "mark": 94.78, "bidSize": 62, "askSize": 62, "bidAskSize": "62X62", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 94.88, "totalVolume": 0, "tradeTimeInLong": 1715284291771, "quoteTimeInLong": 1715975994272, "netChange": -6.03, "volatility": 1418.921, "delta": 1.0, "gamma": 0.0, "theta": -0.009, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -6.02, "theoreticalOptionValue": 94.829, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.36, "markChange": -0.1, "markPercentChange": -0.11, "intrinsicValue": 94.87, "extrinsicValue": -6.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 89.5, "low52Week": 70.35, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00100000", "description": "AAPL 05/17/2024 100.00 C", "exchangeName": "OPR", "bid": 89.2, "ask": 90.7, "last": 89.69, "mark": 89.95, "bidSize": 62, "askSize": 62, "bidAskSize": "62X62", "lastSize": 0, "highPrice": 89.74, "lowPrice": 89.69, "openPrice": 0.0, "closePrice": 89.88, "totalVolume": 4, "tradeTimeInLong": 1715971637892, "quoteTimeInLong": 1715975993976, "netChange": -0.19, "volatility": 1318.913, "delta": 1.0, "gamma": 0.0, "theta": -0.009, "vega": 0.0, "rho": 0.0, "openInterest": 6, "timeValue": -0.18, "theoreticalOptionValue": 89.829, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.21, "markChange": 0.07, "markPercentChange": 0.08, "intrinsicValue": 89.87, "extrinsicValue": -0.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 90.0, "low52Week": 65.15, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00105000", "description": "AAPL 05/17/2024 105.00 C", "exchangeName": "OPR", "bid": 83.7, "ask": 86.1, "last": 79.55, "mark": 84.9, "bidSize": 68, "askSize": 72, "bidAskSize": "68X72", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 84.88, "totalVolume": 0, "tradeTimeInLong": 1715276687879, "quoteTimeInLong": 1715975999903, "netChange": -5.33, "volatility": 1223.64, "delta": 1.0, "gamma": 0.0, "theta": -0.009, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -5.32, "theoreticalOptionValue": 84.829, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.28, "markChange": 0.02, "markPercentChange": 0.02, "intrinsicValue": 84.87, "extrinsicValue": -5.32, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 79.55, "low52Week": 63.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00110000", "description": "AAPL 05/17/2024 110.00 C", "exchangeName": "OPR", "bid": 79.05, "ask": 80.75, "last": 79.65, "mark": 79.9, "bidSize": 60, "askSize": 60, "bidAskSize": "60X60", "lastSize": 0, "highPrice": 79.65, "lowPrice": 79.65, "openPrice": 0.0, "closePrice": 79.88, "totalVolume": 2, "tradeTimeInLong": 1715962904824, "quoteTimeInLong": 1715975991818, "netChange": -0.23, "volatility": 1132.629, "delta": 0.999, "gamma": 0.0, "theta": -0.009, "vega": 0.0, "rho": 0.0, "openInterest": 9, "timeValue": -0.22, "theoreticalOptionValue": 79.829, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.29, "markChange": 0.02, "markPercentChange": 0.02, "intrinsicValue": 79.87, "extrinsicValue": -0.22, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 79.65, "low52Week": 55.7, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00115000", "description": "AAPL 05/17/2024 115.00 C", "exchangeName": "OPR", "bid": 73.9, "ask": 75.8, "last": 74.95, "mark": 74.85, "bidSize": 66, "askSize": 69, "bidAskSize": "66X69", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 74.88, "totalVolume": 0, "tradeTimeInLong": 1715784110178, "quoteTimeInLong": 1715975996921, "netChange": 0.07, "volatility": 1045.465, "delta": 0.999, "gamma": 0.0, "theta": -0.009, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.08, "theoreticalOptionValue": 74.829, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.09, "markChange": -0.03, "markPercentChange": -0.04, "intrinsicValue": 74.87, "extrinsicValue": 0.08, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 74.95, "low52Week": 50.16, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00120000", "description": "AAPL 05/17/2024 120.00 C", "exchangeName": "OPR", "bid": 68.9, "ask": 70.8, "last": 69.97, "mark": 69.85, "bidSize": 77, "askSize": 72, "bidAskSize": "77X72", "lastSize": 0, "highPrice": 70.01, "lowPrice": 69.97, "openPrice": 0.0, "closePrice": 69.88, "totalVolume": 7, "tradeTimeInLong": 1715972232323, "quoteTimeInLong": 1715975999017, "netChange": 0.09, "volatility": 961.789, "delta": 0.999, "gamma": 0.0, "theta": -0.009, "vega": 0.0, "rho": 0.0, "openInterest": 26, "timeValue": 0.1, "theoreticalOptionValue": 69.829, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.13, "markChange": -0.03, "markPercentChange": -0.05, "intrinsicValue": 69.87, "extrinsicValue": 0.1, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 70.01, "low52Week": 45.45, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00125000", "description": "AAPL 05/17/2024 125.00 C", "exchangeName": "OPR", "bid": 63.55, "ask": 65.8, "last": 64.53, "mark": 64.68, "bidSize": 60, "askSize": 60, "bidAskSize": "60X60", "lastSize": 0, "highPrice": 64.53, "lowPrice": 64.52, "openPrice": 0.0, "closePrice": 64.88, "totalVolume": 3, "tradeTimeInLong": 1715960933081, "quoteTimeInLong": 1715975993470, "netChange": -0.35, "volatility": 881.278, "delta": 0.999, "gamma": 0.0, "theta": -0.009, "vega": 0.0, "rho": 0.0, "openInterest": 3, "timeValue": -0.34, "theoreticalOptionValue": 64.829, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.54, "markChange": -0.21, "markPercentChange": -0.32, "intrinsicValue": 64.87, "extrinsicValue": -0.34, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 64.53, "low52Week": 42.31, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00130000", "description": "AAPL 05/17/2024 130.00 C", "exchangeName": "OPR", "bid": 59.25, "ask": 60.6, "last": 59.6, "mark": 59.93, "bidSize": 62, "askSize": 62, "bidAskSize": "62X62", "lastSize": 0, "highPrice": 59.6, "lowPrice": 59.6, "openPrice": 0.0, "closePrice": 59.88, "totalVolume": 1, "tradeTimeInLong": 1715961988303, "quoteTimeInLong": 1715975996688, "netChange": -0.28, "volatility": 803.646, "delta": 0.999, "gamma": 0.0, "theta": -0.009, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.27, "theoreticalOptionValue": 59.829, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.47, "markChange": 0.04, "markPercentChange": 0.07, "intrinsicValue": 59.87, "extrinsicValue": -0.27, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 60.78, "low52Week": 36.4, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00135000", "description": "AAPL 05/17/2024 135.00 C", "exchangeName": "OPR", "bid": 53.8, "ask": 56.15, "last": 55.0, "mark": 54.97, "bidSize": 75, "askSize": 64, "bidAskSize": "75X64", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 54.88, "totalVolume": 0, "tradeTimeInLong": 1715801184258, "quoteTimeInLong": 1715975999903, "netChange": 0.12, "volatility": 728.63, "delta": 0.999, "gamma": 0.0, "theta": -0.009, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.13, "theoreticalOptionValue": 54.829, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.22, "markChange": 0.09, "markPercentChange": 0.17, "intrinsicValue": 54.87, "extrinsicValue": 0.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 55.0, "low52Week": 31.25, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00140000", "description": "AAPL 05/17/2024 140.00 C", "exchangeName": "OPR", "bid": 48.9, "ask": 50.9, "last": 50.0, "mark": 49.9, "bidSize": 78, "askSize": 72, "bidAskSize": "78X72", "lastSize": 0, "highPrice": 50.0, "lowPrice": 49.57, "openPrice": 0.0, "closePrice": 49.88, "totalVolume": 6, "tradeTimeInLong": 1715972163185, "quoteTimeInLong": 1715975999903, "netChange": 0.12, "volatility": 655.991, "delta": 0.999, "gamma": 0.0, "theta": -0.009, "vega": 0.0, "rho": 0.0, "openInterest": 153, "timeValue": 0.13, "theoreticalOptionValue": 49.829, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.24, "markChange": 0.02, "markPercentChange": 0.03, "intrinsicValue": 49.87, "extrinsicValue": 0.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 51.88, "low52Week": 25.05, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00145000", "description": "AAPL 05/17/2024 145.00 C", "exchangeName": "OPR", "bid": 44.05, "ask": 45.8, "last": 44.62, "mark": 44.93, "bidSize": 60, "askSize": 73, "bidAskSize": "60X73", "lastSize": 0, "highPrice": 44.62, "lowPrice": 44.62, "openPrice": 0.0, "closePrice": 44.89, "totalVolume": 1, "tradeTimeInLong": 1715963118726, "quoteTimeInLong": 1715975992023, "netChange": -0.27, "volatility": 585.508, "delta": 0.999, "gamma": 0.0, "theta": -0.009, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.25, "theoreticalOptionValue": 44.829, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.6, "markChange": 0.04, "markPercentChange": 0.09, "intrinsicValue": 44.87, "extrinsicValue": -0.25, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 47.0, "low52Week": 20.95, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00150000", "description": "AAPL 05/17/2024 150.00 C", "exchangeName": "OPR", "bid": 39.05, "ask": 40.85, "last": 39.9, "mark": 39.95, "bidSize": 72, "askSize": 60, "bidAskSize": "72X60", "lastSize": 0, "highPrice": 39.9, "lowPrice": 39.9, "openPrice": 0.0, "closePrice": 39.89, "totalVolume": 7, "tradeTimeInLong": 1715957442615, "quoteTimeInLong": 1715975998038, "netChange": 0.01, "volatility": 516.966, "delta": 0.999, "gamma": 0.0, "theta": -0.009, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 39.829, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.03, "markChange": 0.06, "markPercentChange": 0.16, "intrinsicValue": 39.87, "extrinsicValue": 0.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 42.2, "low52Week": 15.81, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "152.5": [ { "putCall": "CALL", "symbol": "AAPL 240517C00152500", "description": "AAPL 05/17/2024 152.50 C", "exchangeName": "OPR", "bid": 36.5, "ask": 38.55, "last": 32.45, "mark": 37.53, "bidSize": 65, "askSize": 64, "bidAskSize": "65X64", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 37.39, "totalVolume": 0, "tradeTimeInLong": 1714758547189, "quoteTimeInLong": 1715975999903, "netChange": -4.94, "volatility": 483.358, "delta": 0.999, "gamma": 0.0, "theta": -0.009, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -4.92, "theoreticalOptionValue": 37.329, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 152.5, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -13.21, "markChange": 0.14, "markPercentChange": 0.37, "intrinsicValue": 37.37, "extrinsicValue": -4.92, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 32.45, "low52Week": 14.15, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00155000", "description": "AAPL 05/17/2024 155.00 C", "exchangeName": "OPR", "bid": 33.9, "ask": 35.9, "last": 35.05, "mark": 34.9, "bidSize": 63, "askSize": 62, "bidAskSize": "63X62", "lastSize": 0, "highPrice": 35.05, "lowPrice": 34.78, "openPrice": 0.0, "closePrice": 34.89, "totalVolume": 32, "tradeTimeInLong": 1715973230419, "quoteTimeInLong": 1715975996579, "netChange": 0.16, "volatility": 450.157, "delta": 0.999, "gamma": 0.0, "theta": -0.009, "vega": 0.0, "rho": 0.0, "openInterest": 54, "timeValue": 0.18, "theoreticalOptionValue": 34.829, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.46, "markChange": 0.01, "markPercentChange": 0.04, "intrinsicValue": 34.87, "extrinsicValue": 0.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 36.7, "low52Week": 11.75, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "157.5": [ { "putCall": "CALL", "symbol": "AAPL 240517C00157500", "description": "AAPL 05/17/2024 157.50 C", "exchangeName": "OPR", "bid": 31.0, "ask": 33.45, "last": 25.0, "mark": 32.23, "bidSize": 62, "askSize": 60, "bidAskSize": "62X60", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 32.39, "totalVolume": 0, "tradeTimeInLong": 1715102384034, "quoteTimeInLong": 1715975999927, "netChange": -7.39, "volatility": 417.332, "delta": 0.999, "gamma": 0.0, "theta": -0.009, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -7.37, "theoreticalOptionValue": 32.329, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 157.5, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -22.82, "markChange": -0.16, "markPercentChange": -0.5, "intrinsicValue": 32.37, "extrinsicValue": -7.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 28.53, "low52Week": 10.09, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00160000", "description": "AAPL 05/17/2024 160.00 C", "exchangeName": "OPR", "bid": 29.2, "ask": 30.55, "last": 30.2, "mark": 29.88, "bidSize": 60, "askSize": 60, "bidAskSize": "60X60", "lastSize": 0, "highPrice": 30.43, "lowPrice": 29.63, "openPrice": 0.0, "closePrice": 29.89, "totalVolume": 99, "tradeTimeInLong": 1715975227866, "quoteTimeInLong": 1715975991822, "netChange": 0.31, "volatility": 384.866, "delta": 0.998, "gamma": 0.0, "theta": -0.009, "vega": 0.0, "rho": 0.0, "openInterest": 320, "timeValue": 0.33, "theoreticalOptionValue": 29.829, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.04, "markChange": -0.01, "markPercentChange": -0.04, "intrinsicValue": 29.87, "extrinsicValue": 0.33, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 33.0, "low52Week": 8.05, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "162.5": [ { "putCall": "CALL", "symbol": "AAPL 240517C00162500", "description": "AAPL 05/17/2024 162.50 C", "exchangeName": "OPR", "bid": 26.7, "ask": 28.05, "last": 27.44, "mark": 27.38, "bidSize": 69, "askSize": 66, "bidAskSize": "69X66", "lastSize": 0, "highPrice": 27.69, "lowPrice": 27.41, "openPrice": 0.0, "closePrice": 27.39, "totalVolume": 35, "tradeTimeInLong": 1715972275939, "quoteTimeInLong": 1715975995042, "netChange": 0.05, "volatility": 352.719, "delta": 0.998, "gamma": 0.001, "theta": -0.009, "vega": 0.0, "rho": 0.0, "openInterest": 276, "timeValue": 0.07, "theoreticalOptionValue": 27.329, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 162.5, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.18, "markChange": -0.01, "markPercentChange": -0.05, "intrinsicValue": 27.37, "extrinsicValue": 0.07, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 27.69, "low52Week": 6.6, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00165000", "description": "AAPL 05/17/2024 165.00 C", "exchangeName": "OPR", "bid": 23.7, "ask": 25.05, "last": 25.1, "mark": 24.38, "bidSize": 109, "askSize": 39, "bidAskSize": "109X39", "lastSize": 0, "highPrice": 25.37, "lowPrice": 24.47, "openPrice": 0.0, "closePrice": 24.89, "totalVolume": 185, "tradeTimeInLong": 1715975176374, "quoteTimeInLong": 1715975999524, "netChange": 0.21, "volatility": 320.863, "delta": 0.998, "gamma": 0.001, "theta": -0.009, "vega": 0.0, "rho": 0.0, "openInterest": 1714, "timeValue": 0.23, "theoreticalOptionValue": 24.829, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.84, "markChange": -0.51, "markPercentChange": -2.06, "intrinsicValue": 24.87, "extrinsicValue": 0.23, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 28.0, "low52Week": 5.1, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "167.5": [ { "putCall": "CALL", "symbol": "AAPL 240517C00167500", "description": "AAPL 05/17/2024 167.50 C", "exchangeName": "OPR", "bid": 21.25, "ask": 23.4, "last": 22.55, "mark": 22.33, "bidSize": 135, "askSize": 111, "bidAskSize": "135X111", "lastSize": 0, "highPrice": 22.75, "lowPrice": 21.99, "openPrice": 0.0, "closePrice": 22.39, "totalVolume": 245, "tradeTimeInLong": 1715975644213, "quoteTimeInLong": 1715975999917, "netChange": 0.16, "volatility": 289.261, "delta": 0.998, "gamma": 0.001, "theta": -0.009, "vega": 0.0, "rho": 0.0, "openInterest": 1650, "timeValue": 0.18, "theoreticalOptionValue": 22.329, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 167.5, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.71, "markChange": -0.06, "markPercentChange": -0.28, "intrinsicValue": 22.37, "extrinsicValue": 0.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 22.92, "low52Week": 3.88, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00170000", "description": "AAPL 05/17/2024 170.00 C", "exchangeName": "OPR", "bid": 19.5, "ask": 20.0, "last": 19.8, "mark": 19.75, "bidSize": 1140, "askSize": 39, "bidAskSize": "1140X39", "lastSize": 0, "highPrice": 20.65, "lowPrice": 19.47, "openPrice": 0.0, "closePrice": 19.89, "totalVolume": 890, "tradeTimeInLong": 1715975969342, "quoteTimeInLong": 1715975999690, "netChange": -0.09, "volatility": 257.875, "delta": 0.998, "gamma": 0.001, "theta": -0.009, "vega": 0.0, "rho": 0.0, "openInterest": 16427, "timeValue": -0.07, "theoreticalOptionValue": 19.829, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.45, "markChange": -0.14, "markPercentChange": -0.7, "intrinsicValue": 19.87, "extrinsicValue": -0.07, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 24.49, "low52Week": 2.85, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "172.5": [ { "putCall": "CALL", "symbol": "AAPL 240517C00172500", "description": "AAPL 05/17/2024 172.50 C", "exchangeName": "OPR", "bid": 17.2, "ask": 18.3, "last": 17.4, "mark": 17.75, "bidSize": 99, "askSize": 87, "bidAskSize": "99X87", "lastSize": 0, "highPrice": 18.15, "lowPrice": 17.01, "openPrice": 0.0, "closePrice": 17.39, "totalVolume": 209, "tradeTimeInLong": 1715975582927, "quoteTimeInLong": 1715975999811, "netChange": 0.01, "volatility": 226.656, "delta": 0.997, "gamma": 0.001, "theta": -0.009, "vega": 0.0, "rho": 0.0, "openInterest": 5018, "timeValue": 0.03, "theoreticalOptionValue": 17.329, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 172.5, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.06, "markChange": 0.36, "markPercentChange": 2.07, "intrinsicValue": 17.37, "extrinsicValue": 0.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 18.15, "low52Week": 2.05, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00175000", "description": "AAPL 05/17/2024 175.00 C", "exchangeName": "OPR", "bid": 14.65, "ask": 15.9, "last": 14.95, "mark": 15.28, "bidSize": 92, "askSize": 100, "bidAskSize": "92X100", "lastSize": 0, "highPrice": 15.7, "lowPrice": 14.33, "openPrice": 0.0, "closePrice": 14.89, "totalVolume": 2650, "tradeTimeInLong": 1715975969045, "quoteTimeInLong": 1715975999976, "netChange": 0.06, "volatility": 195.543, "delta": 0.997, "gamma": 0.002, "theta": -0.009, "vega": 0.0, "rho": 0.0, "openInterest": 31448, "timeValue": 0.08, "theoreticalOptionValue": 14.829, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.4, "markChange": 0.39, "markPercentChange": 2.59, "intrinsicValue": 14.87, "extrinsicValue": 0.08, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 20.28, "low52Week": 1.42, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "177.5": [ { "putCall": "CALL", "symbol": "AAPL 240517C00177500", "description": "AAPL 05/17/2024 177.50 C", "exchangeName": "OPR", "bid": 12.2, "ask": 13.45, "last": 11.6, "mark": 12.83, "bidSize": 102, "askSize": 96, "bidAskSize": "102X96", "lastSize": 0, "highPrice": 12.97, "lowPrice": 11.6, "openPrice": 0.0, "closePrice": 12.39, "totalVolume": 468, "tradeTimeInLong": 1715975762160, "quoteTimeInLong": 1715975999551, "netChange": -0.79, "volatility": 164.465, "delta": 0.997, "gamma": 0.002, "theta": -0.009, "vega": 0.0, "rho": 0.0, "openInterest": 14377, "timeValue": -0.77, "theoreticalOptionValue": 12.329, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 177.5, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.38, "markChange": 0.43, "markPercentChange": 3.5, "intrinsicValue": 12.37, "extrinsicValue": -0.77, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 13.4, "low52Week": 0.98, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00180000", "description": "AAPL 05/17/2024 180.00 C", "exchangeName": "OPR", "bid": 9.75, "ask": 10.0, "last": 9.89, "mark": 9.88, "bidSize": 2, "askSize": 38, "bidAskSize": "2X38", "lastSize": 0, "highPrice": 10.75, "lowPrice": 9.3, "openPrice": 0.0, "closePrice": 9.9, "totalVolume": 10748, "tradeTimeInLong": 1715975990485, "quoteTimeInLong": 1715975999901, "netChange": -0.01, "volatility": 133.308, "delta": 0.996, "gamma": 0.003, "theta": -0.01, "vega": 0.0, "rho": 0.0, "openInterest": 34686, "timeValue": 0.02, "theoreticalOptionValue": 9.83, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.1, "markChange": -0.02, "markPercentChange": -0.23, "intrinsicValue": 9.87, "extrinsicValue": 0.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 16.05, "low52Week": 0.66, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "182.5": [ { "putCall": "CALL", "symbol": "AAPL 240517C00182500", "description": "AAPL 05/17/2024 182.50 C", "exchangeName": "OPR", "bid": 7.1, "ask": 8.25, "last": 7.37, "mark": 7.68, "bidSize": 92, "askSize": 96, "bidAskSize": "92X96", "lastSize": 0, "highPrice": 8.25, "lowPrice": 6.83, "openPrice": 0.0, "closePrice": 7.41, "totalVolume": 2503, "tradeTimeInLong": 1715975968047, "quoteTimeInLong": 1715975999467, "netChange": -0.04, "volatility": 101.907, "delta": 0.995, "gamma": 0.005, "theta": -0.01, "vega": 0.0, "rho": 0.0, "openInterest": 15312, "timeValue": 0.0, "theoreticalOptionValue": 7.33, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 182.5, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.54, "markChange": 0.27, "markPercentChange": 3.62, "intrinsicValue": 7.37, "extrinsicValue": 0.0, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 8.7, "low52Week": 0.46, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00185000", "description": "AAPL 05/17/2024 185.00 C", "exchangeName": "OPR", "bid": 4.75, "ask": 5.4, "last": 4.85, "mark": 5.08, "bidSize": 978, "askSize": 108, "bidAskSize": "978X108", "lastSize": 0, "highPrice": 5.83, "lowPrice": 4.3, "openPrice": 0.0, "closePrice": 4.92, "totalVolume": 7529, "tradeTimeInLong": 1715975997609, "quoteTimeInLong": 1715975999708, "netChange": -0.07, "volatility": 69.961, "delta": 0.992, "gamma": 0.01, "theta": -0.01, "vega": 0.001, "rho": 0.0, "openInterest": 34167, "timeValue": -0.02, "theoreticalOptionValue": 4.83, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.42, "markChange": 0.16, "markPercentChange": 3.23, "intrinsicValue": 4.87, "extrinsicValue": -0.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 12.91, "low52Week": 0.3, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "187.5": [ { "putCall": "CALL", "symbol": "AAPL 240517C00187500", "description": "AAPL 05/17/2024 187.50 C", "exchangeName": "OPR", "bid": 2.25, "ask": 2.64, "last": 2.39, "mark": 2.45, "bidSize": 1, "askSize": 5, "bidAskSize": "1X5", "lastSize": 0, "highPrice": 3.3, "lowPrice": 1.83, "openPrice": 0.0, "closePrice": 2.47, "totalVolume": 12625, "tradeTimeInLong": 1715975995456, "quoteTimeInLong": 1715975999968, "netChange": -0.08, "volatility": 36.765, "delta": 0.987, "gamma": 0.033, "theta": -0.01, "vega": 0.001, "rho": 0.0, "openInterest": 23659, "timeValue": 0.02, "theoreticalOptionValue": 2.33, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 187.5, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.24, "markChange": -0.02, "markPercentChange": -0.86, "intrinsicValue": 2.37, "extrinsicValue": 0.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.75, "low52Week": 0.22, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00190000", "description": "AAPL 05/17/2024 190.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 375, "bidAskSize": "0X375", "lastSize": 0, "highPrice": 1.0, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.58, "totalVolume": 123205, "tradeTimeInLong": 1715975999920, "quoteTimeInLong": 1715975998926, "netChange": -0.57, "volatility": 4.442, "delta": 0.085, "gamma": 1.219, "theta": -0.005, "vega": 0.004, "rho": 0.0, "openInterest": 43089, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -98.28, "markChange": -0.57, "markPercentChange": -99.14, "intrinsicValue": -0.13, "extrinsicValue": 0.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 9.9, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "192.5": [ { "putCall": "CALL", "symbol": "AAPL 240517C00192500", "description": "AAPL 05/17/2024 192.50 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 2974, "bidAskSize": "0X2974", "lastSize": 0, "highPrice": 0.09, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.07, "totalVolume": 45656, "tradeTimeInLong": 1715975880492, "quoteTimeInLong": 1715975977435, "netChange": -0.06, "volatility": 40.97, "delta": 0.012, "gamma": 0.027, "theta": -0.005, "vega": 0.001, "rho": 0.0, "openInterest": 33489, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 192.5, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -92.31, "markChange": -0.06, "markPercentChange": -92.31, "intrinsicValue": -2.63, "extrinsicValue": 2.64, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.46, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00195000", "description": "AAPL 05/17/2024 195.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 870, "bidAskSize": "0X870", "lastSize": 0, "highPrice": 0.03, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 6705, "tradeTimeInLong": 1715975977448, "quoteTimeInLong": 1715975978055, "netChange": -0.02, "volatility": 72.491, "delta": 0.007, "gamma": 0.01, "theta": -0.005, "vega": 0.001, "rho": 0.0, "openInterest": 39386, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -80.0, "markChange": -0.02, "markPercentChange": -80.0, "intrinsicValue": -5.13, "extrinsicValue": 5.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.17, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "197.5": [ { "putCall": "CALL", "symbol": "AAPL 240517C00197500", "description": "AAPL 05/17/2024 197.50 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 782, "bidAskSize": "0X782", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 1345, "tradeTimeInLong": 1715974852066, "quoteTimeInLong": 1715975999473, "netChange": 0.0, "volatility": 102.121, "delta": 0.005, "gamma": 0.005, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 11527, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 197.5, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -66.67, "intrinsicValue": -7.63, "extrinsicValue": 7.64, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.16, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00200000", "description": "AAPL 05/17/2024 200.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 1213, "bidAskSize": "0X1213", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 275, "tradeTimeInLong": 1715975673779, "quoteTimeInLong": 1715975999471, "netChange": 0.0, "volatility": 130.498, "delta": 0.004, "gamma": 0.003, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 40332, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": -50.0, "intrinsicValue": -10.13, "extrinsicValue": 10.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.05, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "202.5": [ { "putCall": "CALL", "symbol": "AAPL 240517C00202500", "description": "AAPL 05/17/2024 202.50 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 1630, "bidAskSize": "0X1630", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 2, "tradeTimeInLong": 1715973215538, "quoteTimeInLong": 1715975999473, "netChange": 0.01, "volatility": 157.91, "delta": 0.004, "gamma": 0.002, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 202.5, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 200.0, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -12.63, "extrinsicValue": 12.64, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.08, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00205000", "description": "AAPL 05/17/2024 205.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 2008, "bidAskSize": "0X2008", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 80, "tradeTimeInLong": 1715974633662, "quoteTimeInLong": 1715975999474, "netChange": 0.01, "volatility": 184.522, "delta": 0.003, "gamma": 0.002, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 9244, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 400.0, "markChange": 0.0, "markPercentChange": 100.0, "intrinsicValue": -15.13, "extrinsicValue": 15.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.4, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "207.5": [ { "putCall": "CALL", "symbol": "AAPL 240517C00207500", "description": "AAPL 05/17/2024 207.50 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 2399, "bidAskSize": "0X2399", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 1, "tradeTimeInLong": 1715955353794, "quoteTimeInLong": 1715975977466, "netChange": 0.01, "volatility": 210.441, "delta": 0.003, "gamma": 0.001, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 207.5, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 769.23, "markChange": 0.0, "markPercentChange": 284.62, "intrinsicValue": -17.63, "extrinsicValue": 17.64, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.05, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00210000", "description": "AAPL 05/17/2024 210.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 3030, "bidAskSize": "0X3030", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 5, "tradeTimeInLong": 1715969731348, "quoteTimeInLong": 1715975999474, "netChange": 0.01, "volatility": 235.749, "delta": 0.003, "gamma": 0.001, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 21694, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1428.57, "markChange": 0.0, "markPercentChange": 614.29, "intrinsicValue": -20.13, "extrinsicValue": 20.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.15, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00215000", "description": "AAPL 05/17/2024 215.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 3473, "bidAskSize": "0X3473", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 25, "tradeTimeInLong": 1715970016953, "quoteTimeInLong": 1715975999471, "netChange": 0.01, "volatility": 284.736, "delta": 0.002, "gamma": 0.001, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 6950, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 5000.0, "markChange": 0.0, "markPercentChange": 2400.0, "intrinsicValue": -25.13, "extrinsicValue": 25.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.33, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00220000", "description": "AAPL 05/17/2024 220.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 4005, "bidAskSize": "0X4005", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 1, "tradeTimeInLong": 1715955727222, "quoteTimeInLong": 1715975999471, "netChange": 0.01, "volatility": 331.82, "delta": 0.002, "gamma": 0.001, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -30.13, "extrinsicValue": 30.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.85, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00225000", "description": "AAPL 05/17/2024 225.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 955, "bidAskSize": "0X955", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 3, "tradeTimeInLong": 1715956177575, "quoteTimeInLong": 1715975999474, "netChange": 0.01, "volatility": 377.229, "delta": 0.002, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -35.13, "extrinsicValue": 35.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.54, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00230000", "description": "AAPL 05/17/2024 230.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 1230, "bidAskSize": "0X1230", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715802600092, "quoteTimeInLong": 1715975999474, "netChange": 0.01, "volatility": 421.138, "delta": 0.001, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -40.13, "extrinsicValue": 40.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.34, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00235000", "description": "AAPL 05/17/2024 235.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 1400, "bidAskSize": "0X1400", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715194728326, "quoteTimeInLong": 1715975984832, "netChange": 0.01, "volatility": 463.678, "delta": 0.001, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -45.13, "extrinsicValue": 45.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.22, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00240000", "description": "AAPL 05/17/2024 240.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 1623, "bidAskSize": "0X1623", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715880486739, "quoteTimeInLong": 1715975999471, "netChange": 0.01, "volatility": 504.961, "delta": 0.001, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -50.13, "extrinsicValue": 50.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.17, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00245000", "description": "AAPL 05/17/2024 245.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 1830, "bidAskSize": "0X1830", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715872019529, "quoteTimeInLong": 1715975999474, "netChange": 0.01, "volatility": 545.077, "delta": 0.001, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -55.13, "extrinsicValue": 55.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.13, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00250000", "description": "AAPL 05/17/2024 250.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 2023, "bidAskSize": "0X2023", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715880501741, "quoteTimeInLong": 1715975999474, "netChange": 0.01, "volatility": 584.105, "delta": 0.001, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -60.13, "extrinsicValue": 60.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.1, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00255000", "description": "AAPL 05/17/2024 255.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 2230, "bidAskSize": "0X2230", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1714679701859, "quoteTimeInLong": 1715975999471, "netChange": 0.01, "volatility": 622.114, "delta": 0.001, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -65.13, "extrinsicValue": 65.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.07, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00260000", "description": "AAPL 05/17/2024 260.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 2430, "bidAskSize": "0X2430", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715002219291, "quoteTimeInLong": 1715975999474, "netChange": 0.01, "volatility": 659.164, "delta": 0.001, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -70.13, "extrinsicValue": 70.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.06, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00265000", "description": "AAPL 05/17/2024 265.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 2630, "bidAskSize": "0X2630", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715702870603, "quoteTimeInLong": 1715975999474, "netChange": 0.01, "volatility": 695.308, "delta": 0.001, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -75.13, "extrinsicValue": 75.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.05, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00270000", "description": "AAPL 05/17/2024 270.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.02, "mark": 0.01, "bidSize": 0, "askSize": 2830, "bidAskSize": "0X2830", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1711556267780, "quoteTimeInLong": 1715975999471, "netChange": 0.02, "volatility": 730.592, "delta": 0.001, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 20000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -80.13, "extrinsicValue": 80.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.04, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "275.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00275000", "description": "AAPL 05/17/2024 275.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 3024, "bidAskSize": "0X3024", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 7, "tradeTimeInLong": 1715955574238, "quoteTimeInLong": 1715975999474, "netChange": 0.01, "volatility": 765.069, "delta": 0.001, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 275.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -85.13, "extrinsicValue": 85.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.04, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00280000", "description": "AAPL 05/17/2024 280.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.03, "mark": 0.01, "bidSize": 0, "askSize": 500, "bidAskSize": "0X500", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1709314501647, "quoteTimeInLong": 1715975978633, "netChange": 0.03, "volatility": 798.77, "delta": 0.001, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 30000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -90.13, "extrinsicValue": 90.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.04, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "285.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00285000", "description": "AAPL 05/17/2024 285.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.02, "mark": 0.01, "bidSize": 0, "askSize": 500, "bidAskSize": "0X500", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1709924983205, "quoteTimeInLong": 1715975984828, "netChange": 0.02, "volatility": 831.733, "delta": 0.001, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 285.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 20000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -95.13, "extrinsicValue": 95.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.03, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00290000", "description": "AAPL 05/17/2024 290.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 500, "bidAskSize": "0X500", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715362087963, "quoteTimeInLong": 1715975978633, "netChange": 0.01, "volatility": 863.995, "delta": 0.001, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -100.13, "extrinsicValue": 100.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.04, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "295.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00295000", "description": "AAPL 05/17/2024 295.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 501, "bidAskSize": "0X501", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715779802981, "quoteTimeInLong": 1715975984976, "netChange": 0.01, "volatility": 895.584, "delta": 0.001, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 295.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -105.13, "extrinsicValue": 105.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.02, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "CALL", "symbol": "AAPL 240517C00300000", "description": "AAPL 05/17/2024 300.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 6025, "bidAskSize": "0X6025", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715866203004, "quoteTimeInLong": 1715975999473, "netChange": 0.01, "volatility": 926.53, "delta": 0.001, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -110.13, "extrinsicValue": 110.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.02, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ] }, "2024-05-24:7": { "100.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00100000", "description": "AAPL 05/24/2024 100.00 C", "exchangeName": "OPR", "bid": 89.6, "ask": 90.3, "last": 83.6, "mark": 89.95, "bidSize": 69, "askSize": 36, "bidAskSize": "69X36", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 90.15, "totalVolume": 0, "tradeTimeInLong": 1715351529715, "quoteTimeInLong": 1715975999905, "netChange": -6.55, "volatility": 143.93, "delta": 1.0, "gamma": 0.0, "theta": -0.029, "vega": 0.0, "rho": 0.019, "openInterest": 0, "timeValue": -6.27, "theoreticalOptionValue": 90.007, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.27, "markChange": -0.2, "markPercentChange": -0.22, "intrinsicValue": 89.87, "extrinsicValue": -6.27, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 85.2, "low52Week": 71.8, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00105000", "description": "AAPL 05/24/2024 105.00 C", "exchangeName": "OPR", "bid": 84.6, "ask": 85.35, "last": 82.3, "mark": 84.98, "bidSize": 71, "askSize": 38, "bidAskSize": "71X38", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 85.16, "totalVolume": 0, "tradeTimeInLong": 1715716441743, "quoteTimeInLong": 1715975999904, "netChange": -2.86, "volatility": 133.553, "delta": 1.0, "gamma": 0.0, "theta": -0.03, "vega": 0.0, "rho": 0.02, "openInterest": 0, "timeValue": -2.57, "theoreticalOptionValue": 85.011, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.36, "markChange": -0.18, "markPercentChange": -0.21, "intrinsicValue": 84.87, "extrinsicValue": -2.57, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 82.3, "low52Week": 61.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00110000", "description": "AAPL 05/24/2024 110.00 C", "exchangeName": "OPR", "bid": 79.6, "ask": 80.35, "last": 0.0, "mark": 79.97, "bidSize": 68, "askSize": 39, "bidAskSize": "68X39", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 80.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999904, "netChange": 0.0, "volatility": 123.643, "delta": 1.0, "gamma": 0.0, "theta": -0.03, "vega": 0.001, "rho": 0.021, "openInterest": 0, "timeValue": 0.105, "theoreticalOptionValue": 80.016, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.19, "markPercentChange": -0.23, "intrinsicValue": 79.87, "extrinsicValue": -79.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00115000", "description": "AAPL 05/24/2024 115.00 C", "exchangeName": "OPR", "bid": 74.65, "ask": 75.35, "last": 59.9, "mark": 75.0, "bidSize": 39, "askSize": 38, "bidAskSize": "39X38", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 75.17, "totalVolume": 0, "tradeTimeInLong": 1714410853394, "quoteTimeInLong": 1715975998627, "netChange": -15.27, "volatility": 114.151, "delta": 1.0, "gamma": 0.0, "theta": -0.031, "vega": 0.001, "rho": 0.022, "openInterest": 0, "timeValue": -14.97, "theoreticalOptionValue": 75.021, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -20.31, "markChange": -0.17, "markPercentChange": -0.22, "intrinsicValue": 74.87, "extrinsicValue": -14.97, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 59.9, "low52Week": 59.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00120000", "description": "AAPL 05/24/2024 120.00 C", "exchangeName": "OPR", "bid": 69.65, "ask": 70.35, "last": 57.8, "mark": 70.0, "bidSize": 36, "askSize": 36, "bidAskSize": "36X36", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 70.17, "totalVolume": 0, "tradeTimeInLong": 1712931841567, "quoteTimeInLong": 1715975999013, "netChange": -12.37, "volatility": 105.039, "delta": 1.0, "gamma": 0.0, "theta": -0.031, "vega": 0.001, "rho": 0.023, "openInterest": 0, "timeValue": -12.07, "theoreticalOptionValue": 70.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -17.63, "markChange": -0.17, "markPercentChange": -0.25, "intrinsicValue": 69.87, "extrinsicValue": -12.07, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 57.8, "low52Week": 49.25, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00125000", "description": "AAPL 05/24/2024 125.00 C", "exchangeName": "OPR", "bid": 64.6, "ask": 65.35, "last": 61.2, "mark": 64.97, "bidSize": 64, "askSize": 34, "bidAskSize": "64X34", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 65.18, "totalVolume": 0, "tradeTimeInLong": 1715611071143, "quoteTimeInLong": 1715975999905, "netChange": -3.98, "volatility": 96.27, "delta": 1.0, "gamma": 0.0, "theta": -0.032, "vega": 0.001, "rho": 0.024, "openInterest": 0, "timeValue": -3.67, "theoreticalOptionValue": 65.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.11, "markChange": -0.2, "markPercentChange": -0.31, "intrinsicValue": 64.87, "extrinsicValue": -3.67, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 61.2, "low52Week": 49.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00130000", "description": "AAPL 05/24/2024 130.00 C", "exchangeName": "OPR", "bid": 59.65, "ask": 60.45, "last": 60.12, "mark": 60.05, "bidSize": 65, "askSize": 59, "bidAskSize": "65X59", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 60.18, "totalVolume": 0, "tradeTimeInLong": 1715786707825, "quoteTimeInLong": 1715975999904, "netChange": -0.06, "volatility": 87.818, "delta": 1.0, "gamma": 0.0, "theta": -0.033, "vega": 0.001, "rho": 0.025, "openInterest": 0, "timeValue": 0.25, "theoreticalOptionValue": 60.034, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.1, "markChange": -0.13, "markPercentChange": -0.22, "intrinsicValue": 59.87, "extrinsicValue": 0.25, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 60.12, "low52Week": 37.2, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00135000", "description": "AAPL 05/24/2024 135.00 C", "exchangeName": "OPR", "bid": 54.65, "ask": 55.35, "last": 52.98, "mark": 55.0, "bidSize": 70, "askSize": 36, "bidAskSize": "70X36", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 55.19, "totalVolume": 0, "tradeTimeInLong": 1715716625442, "quoteTimeInLong": 1715975999436, "netChange": -2.21, "volatility": 79.65, "delta": 1.0, "gamma": 0.0, "theta": -0.033, "vega": 0.001, "rho": 0.026, "openInterest": 0, "timeValue": -1.89, "theoreticalOptionValue": 55.039, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.0, "markChange": -0.19, "markPercentChange": -0.35, "intrinsicValue": 54.87, "extrinsicValue": -1.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 52.98, "low52Week": 32.1, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00140000", "description": "AAPL 05/24/2024 140.00 C", "exchangeName": "OPR", "bid": 49.65, "ask": 50.35, "last": 50.8, "mark": 50.0, "bidSize": 67, "askSize": 34, "bidAskSize": "67X34", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 50.2, "totalVolume": 0, "tradeTimeInLong": 1715869546697, "quoteTimeInLong": 1715975999905, "netChange": 0.6, "volatility": 91.228, "delta": 0.994, "gamma": 0.001, "theta": -0.057, "vega": 0.005, "rho": 0.027, "openInterest": 0, "timeValue": 0.93, "theoreticalOptionValue": 50.094, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.2, "markChange": -0.2, "markPercentChange": -0.39, "intrinsicValue": 49.87, "extrinsicValue": 0.93, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 50.8, "low52Week": 25.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00145000", "description": "AAPL 05/24/2024 145.00 C", "exchangeName": "OPR", "bid": 44.65, "ask": 45.4, "last": 41.47, "mark": 45.03, "bidSize": 53, "askSize": 36, "bidAskSize": "53X36", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 45.2, "totalVolume": 0, "tradeTimeInLong": 1715612311395, "quoteTimeInLong": 1715975999927, "netChange": -3.73, "volatility": 68.42, "delta": 0.999, "gamma": 0.0, "theta": -0.038, "vega": 0.002, "rho": 0.028, "openInterest": 0, "timeValue": -3.4, "theoreticalOptionValue": 45.054, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -8.25, "markChange": -0.18, "markPercentChange": -0.39, "intrinsicValue": 44.87, "extrinsicValue": -3.4, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 41.47, "low52Week": 23.02, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "148.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00148000", "description": "AAPL 05/24/2024 148.00 C", "exchangeName": "OPR", "bid": 41.65, "ask": 42.4, "last": 42.12, "mark": 42.03, "bidSize": 58, "askSize": 36, "bidAskSize": "58X36", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 42.21, "totalVolume": 0, "tradeTimeInLong": 1715788809638, "quoteTimeInLong": 1715975999927, "netChange": -0.09, "volatility": 80.714, "delta": 0.989, "gamma": 0.001, "theta": -0.07, "vega": 0.008, "rho": 0.028, "openInterest": 0, "timeValue": 0.25, "theoreticalOptionValue": 42.131, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 148.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.21, "markChange": -0.18, "markPercentChange": -0.43, "intrinsicValue": 41.87, "extrinsicValue": 0.25, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 42.12, "low52Week": 38.51, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "149.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00149000", "description": "AAPL 05/24/2024 149.00 C", "exchangeName": "OPR", "bid": 40.65, "ask": 41.45, "last": 0.0, "mark": 41.05, "bidSize": 73, "askSize": 38, "bidAskSize": "73X38", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 41.21, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999904, "netChange": 0.0, "volatility": 78.772, "delta": 0.989, "gamma": 0.001, "theta": -0.07, "vega": 0.008, "rho": 0.028, "openInterest": 0, "timeValue": 0.18, "theoreticalOptionValue": 41.132, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 149.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.16, "markPercentChange": -0.38, "intrinsicValue": 40.87, "extrinsicValue": -40.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00150000", "description": "AAPL 05/24/2024 150.00 C", "exchangeName": "OPR", "bid": 39.7, "ask": 40.45, "last": 39.71, "mark": 40.08, "bidSize": 39, "askSize": 39, "bidAskSize": "39X39", "lastSize": 0, "highPrice": 40.72, "lowPrice": 39.7, "openPrice": 0.0, "closePrice": 40.21, "totalVolume": 41, "tradeTimeInLong": 1715970162879, "quoteTimeInLong": 1715975999959, "netChange": -0.5, "volatility": 67.597, "delta": 0.995, "gamma": 0.001, "theta": -0.047, "vega": 0.004, "rho": 0.029, "openInterest": 30, "timeValue": -0.16, "theoreticalOptionValue": 40.078, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.24, "markChange": -0.13, "markPercentChange": -0.33, "intrinsicValue": 39.87, "extrinsicValue": -0.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 40.72, "low52Week": 16.82, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00155000", "description": "AAPL 05/24/2024 155.00 C", "exchangeName": "OPR", "bid": 34.7, "ask": 35.4, "last": 35.07, "mark": 35.05, "bidSize": 32, "askSize": 38, "bidAskSize": "32X38", "lastSize": 0, "highPrice": 35.07, "lowPrice": 35.07, "openPrice": 0.0, "closePrice": 35.22, "totalVolume": 1, "tradeTimeInLong": 1715965110709, "quoteTimeInLong": 1715975998627, "netChange": -0.15, "volatility": 57.862, "delta": 0.995, "gamma": 0.001, "theta": -0.046, "vega": 0.004, "rho": 0.03, "openInterest": 0, "timeValue": 0.2, "theoreticalOptionValue": 35.077, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.43, "markChange": -0.17, "markPercentChange": -0.47, "intrinsicValue": 34.87, "extrinsicValue": 0.2, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 35.07, "low52Week": 12.45, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "157.5": [ { "putCall": "CALL", "symbol": "AAPL 240524C00157500", "description": "AAPL 05/24/2024 157.50 C", "exchangeName": "OPR", "bid": 32.2, "ask": 32.85, "last": 26.43, "mark": 32.53, "bidSize": 50, "askSize": 33, "bidAskSize": "50X33", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 32.72, "totalVolume": 0, "tradeTimeInLong": 1715269898358, "quoteTimeInLong": 1715975999719, "netChange": -6.29, "volatility": 61.727, "delta": 0.988, "gamma": 0.002, "theta": -0.066, "vega": 0.009, "rho": 0.03, "openInterest": 0, "timeValue": -5.94, "theoreticalOptionValue": 32.63, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 157.5, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -19.22, "markChange": -0.2, "markPercentChange": -0.61, "intrinsicValue": 32.37, "extrinsicValue": -5.94, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 26.43, "low52Week": 26.43, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00160000", "description": "AAPL 05/24/2024 160.00 C", "exchangeName": "OPR", "bid": 29.7, "ask": 30.5, "last": 30.05, "mark": 30.1, "bidSize": 63, "askSize": 32, "bidAskSize": "63X32", "lastSize": 0, "highPrice": 30.34, "lowPrice": 30.05, "openPrice": 0.0, "closePrice": 30.23, "totalVolume": 68, "tradeTimeInLong": 1715975963781, "quoteTimeInLong": 1715975999937, "netChange": -0.18, "volatility": 52.642, "delta": 0.992, "gamma": 0.002, "theta": -0.052, "vega": 0.006, "rho": 0.031, "openInterest": 167, "timeValue": 0.18, "theoreticalOptionValue": 30.097, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.6, "markChange": -0.13, "markPercentChange": -0.43, "intrinsicValue": 29.87, "extrinsicValue": 0.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 30.55, "low52Week": 8.6, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "162.5": [ { "putCall": "CALL", "symbol": "AAPL 240524C00162500", "description": "AAPL 05/24/2024 162.50 C", "exchangeName": "OPR", "bid": 27.2, "ask": 28.0, "last": 24.51, "mark": 27.6, "bidSize": 59, "askSize": 41, "bidAskSize": "59X41", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 27.74, "totalVolume": 0, "tradeTimeInLong": 1715618542147, "quoteTimeInLong": 1715975999960, "netChange": -3.23, "volatility": 51.635, "delta": 0.987, "gamma": 0.003, "theta": -0.062, "vega": 0.009, "rho": 0.031, "openInterest": 0, "timeValue": -2.86, "theoreticalOptionValue": 27.625, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 162.5, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -11.64, "markChange": -0.14, "markPercentChange": -0.5, "intrinsicValue": 27.37, "extrinsicValue": -2.86, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 24.51, "low52Week": 20.2, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00165000", "description": "AAPL 05/24/2024 165.00 C", "exchangeName": "OPR", "bid": 24.7, "ask": 25.45, "last": 25.11, "mark": 25.08, "bidSize": 59, "askSize": 39, "bidAskSize": "59X39", "lastSize": 0, "highPrice": 25.71, "lowPrice": 24.71, "openPrice": 0.0, "closePrice": 25.25, "totalVolume": 32, "tradeTimeInLong": 1715964891159, "quoteTimeInLong": 1715975999927, "netChange": -0.14, "volatility": 41.701, "delta": 0.994, "gamma": 0.002, "theta": -0.046, "vega": 0.005, "rho": 0.032, "openInterest": 1017, "timeValue": 0.24, "theoreticalOptionValue": 25.087, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.55, "markChange": -0.17, "markPercentChange": -0.68, "intrinsicValue": 24.87, "extrinsicValue": 0.24, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 26.0, "low52Week": 5.57, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "167.5": [ { "putCall": "CALL", "symbol": "AAPL 240524C00167500", "description": "AAPL 05/24/2024 167.50 C", "exchangeName": "OPR", "bid": 22.25, "ask": 22.95, "last": 22.98, "mark": 22.6, "bidSize": 92, "askSize": 52, "bidAskSize": "92X52", "lastSize": 0, "highPrice": 23.04, "lowPrice": 22.24, "openPrice": 0.0, "closePrice": 22.76, "totalVolume": 28, "tradeTimeInLong": 1715956564657, "quoteTimeInLong": 1715975999939, "netChange": 0.22, "volatility": 38.555, "delta": 0.992, "gamma": 0.002, "theta": -0.048, "vega": 0.006, "rho": 0.032, "openInterest": 67, "timeValue": 0.61, "theoreticalOptionValue": 22.594, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 167.5, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.97, "markChange": -0.16, "markPercentChange": -0.68, "intrinsicValue": 22.37, "extrinsicValue": 0.61, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 23.04, "low52Week": 15.15, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00170000", "description": "AAPL 05/24/2024 170.00 C", "exchangeName": "OPR", "bid": 19.8, "ask": 20.5, "last": 20.33, "mark": 20.15, "bidSize": 57, "askSize": 64, "bidAskSize": "57X64", "lastSize": 0, "highPrice": 20.68, "lowPrice": 19.7, "openPrice": 0.0, "closePrice": 20.27, "totalVolume": 232, "tradeTimeInLong": 1715975144554, "quoteTimeInLong": 1715975999522, "netChange": 0.06, "volatility": 35.284, "delta": 0.99, "gamma": 0.003, "theta": -0.051, "vega": 0.008, "rho": 0.033, "openInterest": 1638, "timeValue": 0.46, "theoreticalOptionValue": 20.101, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.3, "markChange": -0.12, "markPercentChange": -0.57, "intrinsicValue": 19.87, "extrinsicValue": 0.46, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 20.87, "low52Week": 3.25, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "172.5": [ { "putCall": "CALL", "symbol": "AAPL 240524C00172500", "description": "AAPL 05/24/2024 172.50 C", "exchangeName": "OPR", "bid": 17.25, "ask": 17.95, "last": 17.75, "mark": 17.6, "bidSize": 62, "askSize": 57, "bidAskSize": "62X57", "lastSize": 0, "highPrice": 17.75, "lowPrice": 17.44, "openPrice": 0.0, "closePrice": 17.78, "totalVolume": 5, "tradeTimeInLong": 1715973568658, "quoteTimeInLong": 1715975999912, "netChange": -0.03, "volatility": 31.768, "delta": 0.987, "gamma": 0.004, "theta": -0.052, "vega": 0.009, "rho": 0.033, "openInterest": 437, "timeValue": 0.38, "theoreticalOptionValue": 17.608, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 172.5, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.17, "markChange": -0.18, "markPercentChange": -0.99, "intrinsicValue": 17.37, "extrinsicValue": 0.38, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 18.42, "low52Week": 9.04, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00175000", "description": "AAPL 05/24/2024 175.00 C", "exchangeName": "OPR", "bid": 14.8, "ask": 15.5, "last": 15.06, "mark": 15.15, "bidSize": 48, "askSize": 48, "bidAskSize": "48X48", "lastSize": 0, "highPrice": 15.6, "lowPrice": 14.79, "openPrice": 0.0, "closePrice": 15.29, "totalVolume": 664, "tradeTimeInLong": 1715975834641, "quoteTimeInLong": 1715975999515, "netChange": -0.23, "volatility": 28.971, "delta": 0.981, "gamma": 0.006, "theta": -0.057, "vega": 0.012, "rho": 0.033, "openInterest": 4136, "timeValue": 0.19, "theoreticalOptionValue": 15.125, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.5, "markChange": -0.14, "markPercentChange": -0.93, "intrinsicValue": 14.87, "extrinsicValue": 0.19, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 16.12, "low52Week": 1.73, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "177.5": [ { "putCall": "CALL", "symbol": "AAPL 240524C00177500", "description": "AAPL 05/24/2024 177.50 C", "exchangeName": "OPR", "bid": 12.35, "ask": 13.0, "last": 12.82, "mark": 12.68, "bidSize": 50, "askSize": 52, "bidAskSize": "50X52", "lastSize": 0, "highPrice": 13.3, "lowPrice": 12.29, "openPrice": 0.0, "closePrice": 12.81, "totalVolume": 248, "tradeTimeInLong": 1715975740371, "quoteTimeInLong": 1715975999499, "netChange": 0.01, "volatility": 25.387, "delta": 0.975, "gamma": 0.009, "theta": -0.06, "vega": 0.016, "rho": 0.033, "openInterest": 413, "timeValue": 0.45, "theoreticalOptionValue": 12.638, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 177.5, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.08, "markChange": -0.14, "markPercentChange": -1.09, "intrinsicValue": 12.37, "extrinsicValue": 0.45, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 13.79, "low52Week": 5.05, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00180000", "description": "AAPL 05/24/2024 180.00 C", "exchangeName": "OPR", "bid": 9.95, "ask": 10.35, "last": 10.16, "mark": 10.15, "bidSize": 32, "askSize": 32, "bidAskSize": "32X32", "lastSize": 0, "highPrice": 11.04, "lowPrice": 9.75, "openPrice": 0.0, "closePrice": 10.35, "totalVolume": 846, "tradeTimeInLong": 1715975953035, "quoteTimeInLong": 1715975998974, "netChange": -0.19, "volatility": 21.993, "delta": 0.964, "gamma": 0.014, "theta": -0.065, "vega": 0.021, "rho": 0.034, "openInterest": 4157, "timeValue": 0.29, "theoreticalOptionValue": 10.16, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.84, "markChange": -0.2, "markPercentChange": -1.91, "intrinsicValue": 9.87, "extrinsicValue": 0.29, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 11.27, "low52Week": 0.86, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "182.5": [ { "putCall": "CALL", "symbol": "AAPL 240524C00182500", "description": "AAPL 05/24/2024 182.50 C", "exchangeName": "OPR", "bid": 7.5, "ask": 7.9, "last": 7.69, "mark": 7.7, "bidSize": 20, "askSize": 38, "bidAskSize": "20X38", "lastSize": 0, "highPrice": 8.6, "lowPrice": 7.35, "openPrice": 0.0, "closePrice": 7.9, "totalVolume": 1672, "tradeTimeInLong": 1715975968047, "quoteTimeInLong": 1715975999979, "netChange": -0.21, "volatility": 18.611, "delta": 0.944, "gamma": 0.023, "theta": -0.072, "vega": 0.03, "rho": 0.033, "openInterest": 2938, "timeValue": 0.32, "theoreticalOptionValue": 7.698, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 182.5, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.66, "markChange": -0.2, "markPercentChange": -2.59, "intrinsicValue": 7.37, "extrinsicValue": 0.32, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 8.99, "low52Week": 2.32, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00185000", "description": "AAPL 05/24/2024 185.00 C", "exchangeName": "OPR", "bid": 5.25, "ask": 5.4, "last": 5.31, "mark": 5.33, "bidSize": 167, "askSize": 1, "bidAskSize": "167X1", "lastSize": 0, "highPrice": 6.2, "lowPrice": 4.9, "openPrice": 0.0, "closePrice": 5.57, "totalVolume": 2032, "tradeTimeInLong": 1715975982678, "quoteTimeInLong": 1715976000149, "netChange": -0.26, "volatility": 16.074, "delta": 0.89, "gamma": 0.044, "theta": -0.089, "vega": 0.05, "rho": 0.032, "openInterest": 12544, "timeValue": 0.44, "theoreticalOptionValue": 5.31, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.67, "markChange": -0.24, "markPercentChange": -4.31, "intrinsicValue": 4.87, "extrinsicValue": 0.44, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 6.62, "low52Week": 0.4, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "187.5": [ { "putCall": "CALL", "symbol": "AAPL 240524C00187500", "description": "AAPL 05/24/2024 187.50 C", "exchangeName": "OPR", "bid": 3.15, "ask": 3.25, "last": 3.2, "mark": 3.2, "bidSize": 9, "askSize": 1, "bidAskSize": "9X1", "lastSize": 0, "highPrice": 4.05, "lowPrice": 2.83, "openPrice": 0.0, "closePrice": 3.47, "totalVolume": 3237, "tradeTimeInLong": 1715975995000, "quoteTimeInLong": 1715975999937, "netChange": -0.27, "volatility": 14.61, "delta": 0.753, "gamma": 0.082, "theta": -0.116, "vega": 0.084, "rho": 0.027, "openInterest": 6373, "timeValue": 0.83, "theoreticalOptionValue": 3.156, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 187.5, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.79, "markChange": -0.27, "markPercentChange": -7.65, "intrinsicValue": 2.37, "extrinsicValue": 0.83, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.45, "low52Week": 0.66, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00190000", "description": "AAPL 05/24/2024 190.00 C", "exchangeName": "OPR", "bid": 1.52, "ask": 1.58, "last": 1.54, "mark": 1.55, "bidSize": 32, "askSize": 1, "bidAskSize": "32X1", "lastSize": 0, "highPrice": 2.23, "lowPrice": 1.33, "openPrice": 0.0, "closePrice": 1.8, "totalVolume": 26646, "tradeTimeInLong": 1715975999408, "quoteTimeInLong": 1715975999944, "netChange": -0.26, "volatility": 13.98, "delta": 0.513, "gamma": 0.108, "theta": -0.127, "vega": 0.105, "rho": 0.019, "openInterest": 12662, "timeValue": 1.54, "theoreticalOptionValue": 1.517, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -14.44, "markChange": -0.25, "markPercentChange": -13.94, "intrinsicValue": -0.13, "extrinsicValue": 1.67, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.79, "low52Week": 0.2, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "192.5": [ { "putCall": "CALL", "symbol": "AAPL 240524C00192500", "description": "AAPL 05/24/2024 192.50 C", "exchangeName": "OPR", "bid": 0.59, "ask": 0.61, "last": 0.58, "mark": 0.6, "bidSize": 279, "askSize": 1, "bidAskSize": "279X1", "lastSize": 0, "highPrice": 1.03, "lowPrice": 0.51, "openPrice": 0.0, "closePrice": 0.78, "totalVolume": 22484, "tradeTimeInLong": 1715975997989, "quoteTimeInLong": 1715975999977, "netChange": -0.2, "volatility": 14.218, "delta": 0.265, "gamma": 0.087, "theta": -0.098, "vega": 0.087, "rho": 0.01, "openInterest": 16055, "timeValue": 0.58, "theoreticalOptionValue": 0.6, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 192.5, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -25.81, "markChange": -0.18, "markPercentChange": -22.58, "intrinsicValue": -2.63, "extrinsicValue": 3.21, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.36, "low52Week": 0.18, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00195000", "description": "AAPL 05/24/2024 195.00 C", "exchangeName": "OPR", "bid": 0.2, "ask": 0.22, "last": 0.21, "mark": 0.21, "bidSize": 31, "askSize": 2, "bidAskSize": "31X2", "lastSize": 0, "highPrice": 0.42, "lowPrice": 0.19, "openPrice": 0.0, "closePrice": 0.31, "totalVolume": 17958, "tradeTimeInLong": 1715975994514, "quoteTimeInLong": 1715975999991, "netChange": -0.1, "volatility": 14.897, "delta": 0.111, "gamma": 0.048, "theta": -0.055, "vega": 0.05, "rho": 0.004, "openInterest": 23332, "timeValue": 0.21, "theoreticalOptionValue": 0.21, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -32.26, "markChange": -0.1, "markPercentChange": -32.26, "intrinsicValue": -5.13, "extrinsicValue": 5.34, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.47, "low52Week": 0.1, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "197.5": [ { "putCall": "CALL", "symbol": "AAPL 240524C00197500", "description": "AAPL 05/24/2024 197.50 C", "exchangeName": "OPR", "bid": 0.08, "ask": 0.09, "last": 0.09, "mark": 0.09, "bidSize": 126, "askSize": 26, "bidAskSize": "126X26", "lastSize": 0, "highPrice": 0.17, "lowPrice": 0.08, "openPrice": 0.0, "closePrice": 0.13, "totalVolume": 10786, "tradeTimeInLong": 1715975967399, "quoteTimeInLong": 1715975999690, "netChange": -0.04, "volatility": 16.371, "delta": 0.048, "gamma": 0.023, "theta": -0.03, "vega": 0.026, "rho": 0.002, "openInterest": 5314, "timeValue": 0.09, "theoreticalOptionValue": 0.085, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 197.5, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -30.77, "markChange": -0.05, "markPercentChange": -34.62, "intrinsicValue": -7.63, "extrinsicValue": 7.72, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.27, "low52Week": 0.06, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00200000", "description": "AAPL 05/24/2024 200.00 C", "exchangeName": "OPR", "bid": 0.04, "ask": 0.05, "last": 0.05, "mark": 0.05, "bidSize": 157, "askSize": 202, "bidAskSize": "157X202", "lastSize": 0, "highPrice": 0.08, "lowPrice": 0.04, "openPrice": 0.0, "closePrice": 0.07, "totalVolume": 6846, "tradeTimeInLong": 1715975990126, "quoteTimeInLong": 1715975998107, "netChange": -0.02, "volatility": 18.477, "delta": 0.025, "gamma": 0.012, "theta": -0.019, "vega": 0.015, "rho": 0.001, "openInterest": 8952, "timeValue": 0.05, "theoreticalOptionValue": 0.045, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -28.57, "markChange": -0.03, "markPercentChange": -35.71, "intrinsicValue": -10.13, "extrinsicValue": 10.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.75, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "202.5": [ { "putCall": "CALL", "symbol": "AAPL 240524C00202500", "description": "AAPL 05/24/2024 202.50 C", "exchangeName": "OPR", "bid": 0.03, "ask": 0.04, "last": 0.03, "mark": 0.04, "bidSize": 29, "askSize": 102, "bidAskSize": "29X102", "lastSize": 0, "highPrice": 0.05, "lowPrice": 0.03, "openPrice": 0.0, "closePrice": 0.05, "totalVolume": 857, "tradeTimeInLong": 1715975519674, "quoteTimeInLong": 1715975999037, "netChange": -0.01, "volatility": 21.392, "delta": 0.017, "gamma": 0.008, "theta": -0.015, "vega": 0.011, "rho": 0.001, "openInterest": 1195, "timeValue": 0.03, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 202.5, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -22.22, "markChange": -0.01, "markPercentChange": -22.22, "intrinsicValue": -12.63, "extrinsicValue": 12.66, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.12, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00205000", "description": "AAPL 05/24/2024 205.00 C", "exchangeName": "OPR", "bid": 0.02, "ask": 0.04, "last": 0.03, "mark": 0.03, "bidSize": 84, "askSize": 569, "bidAskSize": "84X569", "lastSize": 0, "highPrice": 0.04, "lowPrice": 0.02, "openPrice": 0.0, "closePrice": 0.04, "totalVolume": 1615, "tradeTimeInLong": 1715975270838, "quoteTimeInLong": 1715975997375, "netChange": -0.01, "volatility": 24.334, "delta": 0.013, "gamma": 0.005, "theta": -0.014, "vega": 0.009, "rho": 0.0, "openInterest": 2009, "timeValue": 0.03, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -28.57, "markChange": -0.01, "markPercentChange": -14.29, "intrinsicValue": -15.13, "extrinsicValue": 15.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.53, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "207.5": [ { "putCall": "CALL", "symbol": "AAPL 240524C00207500", "description": "AAPL 05/24/2024 207.50 C", "exchangeName": "OPR", "bid": 0.01, "ask": 0.03, "last": 0.02, "mark": 0.02, "bidSize": 102, "askSize": 291, "bidAskSize": "102X291", "lastSize": 0, "highPrice": 0.03, "lowPrice": 0.02, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 881, "tradeTimeInLong": 1715975372024, "quoteTimeInLong": 1715975999966, "netChange": -0.01, "volatility": 26.288, "delta": 0.009, "gamma": 0.003, "theta": -0.01, "vega": 0.006, "rho": 0.0, "openInterest": 800, "timeValue": 0.02, "theoreticalOptionValue": 0.02, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 207.5, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -40.0, "markChange": -0.01, "markPercentChange": -20.0, "intrinsicValue": -17.63, "extrinsicValue": 17.65, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.06, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00210000", "description": "AAPL 05/24/2024 210.00 C", "exchangeName": "OPR", "bid": 0.01, "ask": 0.02, "last": 0.01, "mark": 0.02, "bidSize": 22, "askSize": 2, "bidAskSize": "22X2", "lastSize": 0, "highPrice": 0.03, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 177, "tradeTimeInLong": 1715975431535, "quoteTimeInLong": 1715975994340, "netChange": -0.01, "volatility": 28.431, "delta": 0.006, "gamma": 0.002, "theta": -0.008, "vega": 0.005, "rho": 0.0, "openInterest": 1157, "timeValue": 0.01, "theoreticalOptionValue": 0.015, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -50.0, "markChange": -0.01, "markPercentChange": -25.0, "intrinsicValue": -20.13, "extrinsicValue": 20.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.28, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "212.5": [ { "putCall": "CALL", "symbol": "AAPL 240524C00212500", "description": "AAPL 05/24/2024 212.50 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.13, "last": 0.01, "mark": 0.07, "bidSize": 0, "askSize": 304, "bidAskSize": "0X304", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 50, "tradeTimeInLong": 1715974987328, "quoteTimeInLong": 1715976000166, "netChange": 0.0, "volatility": 37.749, "delta": 0.018, "gamma": 0.004, "theta": -0.028, "vega": 0.012, "rho": 0.001, "openInterest": 72, "timeValue": 0.01, "theoreticalOptionValue": 0.065, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 212.5, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.05, "markPercentChange": 333.33, "intrinsicValue": -22.63, "extrinsicValue": 22.64, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.02, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00215000", "description": "AAPL 05/24/2024 215.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.02, "last": 0.02, "mark": 0.01, "bidSize": 0, "askSize": 40, "bidAskSize": "0X40", "lastSize": 0, "highPrice": 0.02, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 41, "tradeTimeInLong": 1715972225406, "quoteTimeInLong": 1715975989830, "netChange": 0.01, "volatility": 32.749, "delta": 0.004, "gamma": 0.001, "theta": -0.005, "vega": 0.003, "rho": 0.0, "openInterest": 1223, "timeValue": 0.02, "theoreticalOptionValue": 0.01, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 100.0, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -25.13, "extrinsicValue": 25.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.31, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00220000", "description": "AAPL 05/24/2024 220.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 6916, "bidAskSize": "0X6916", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 8296, "tradeTimeInLong": 1715974461191, "quoteTimeInLong": 1715975997228, "netChange": 0.01, "volatility": 35.834, "delta": 0.002, "gamma": 0.001, "theta": -0.003, "vega": 0.002, "rho": 0.0, "openInterest": 152, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 588.24, "markChange": 0.0, "markPercentChange": 194.12, "intrinsicValue": -30.13, "extrinsicValue": 30.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.28, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00225000", "description": "AAPL 05/24/2024 225.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.02, "mark": 0.01, "bidSize": 0, "askSize": 5988, "bidAskSize": "0X5988", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715883549260, "quoteTimeInLong": 1715975997227, "netChange": 0.02, "volatility": 40.783, "delta": 0.002, "gamma": 0.0, "theta": -0.003, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 6666.67, "markChange": 0.0, "markPercentChange": 1566.67, "intrinsicValue": -35.13, "extrinsicValue": 35.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.1, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00230000", "description": "AAPL 05/24/2024 230.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 5000, "bidAskSize": "0X5000", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715887167464, "quoteTimeInLong": 1715975997227, "netChange": 0.01, "volatility": 45.568, "delta": 0.001, "gamma": 0.0, "theta": -0.003, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -40.13, "extrinsicValue": 40.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.09, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00235000", "description": "AAPL 05/24/2024 235.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.05, "last": 0.01, "mark": 0.03, "bidSize": 0, "askSize": 1, "bidAskSize": "0X1", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715803083142, "quoteTimeInLong": 1715975978633, "netChange": 0.01, "volatility": 58.541, "delta": 0.005, "gamma": 0.001, "theta": -0.013, "vega": 0.004, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.02, "markPercentChange": 24900.0, "intrinsicValue": -45.13, "extrinsicValue": 45.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.2, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00240000", "description": "AAPL 05/24/2024 240.00 C", "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": 9, "tradeTimeInLong": 1715952603171, "quoteTimeInLong": 1715975975289, "netChange": 0.01, "volatility": 54.702, "delta": 0.001, "gamma": 0.0, "theta": -0.003, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -50.13, "extrinsicValue": 50.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.02, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00245000", "description": "AAPL 05/24/2024 245.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.17, "last": 0.03, "mark": 0.09, "bidSize": 0, "askSize": 338, "bidAskSize": "0X338", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1713965406623, "quoteTimeInLong": 1715976000402, "netChange": 0.03, "volatility": 79.024, "delta": 0.012, "gamma": 0.002, "theta": -0.04, "vega": 0.008, "rho": 0.0, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.085, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 30000.0, "markChange": 0.08, "markPercentChange": 84900.0, "intrinsicValue": -55.13, "extrinsicValue": 55.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.03, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00250000", "description": "AAPL 05/24/2024 250.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.02, "mark": 0.01, "bidSize": 0, "askSize": 1400, "bidAskSize": "0X1400", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1714744575566, "quoteTimeInLong": 1715975958039, "netChange": 0.02, "volatility": 63.326, "delta": 0.001, "gamma": 0.0, "theta": -0.003, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 20000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -60.13, "extrinsicValue": 60.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.02, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00255000", "description": "AAPL 05/24/2024 255.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.11, "last": 0.0, "mark": 0.06, "bidSize": 0, "askSize": 458, "bidAskSize": "0X458", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715976000402, "netChange": 0.0, "volatility": 85.049, "delta": 0.008, "gamma": 0.001, "theta": -0.028, "vega": 0.006, "rho": 0.0, "openInterest": 0, "timeValue": 0.055, "theoreticalOptionValue": 0.055, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.05, "markPercentChange": 54900.0, "intrinsicValue": -65.13, "extrinsicValue": 65.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00260000", "description": "AAPL 05/24/2024 260.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.17, "last": 0.03, "mark": 0.09, "bidSize": 0, "askSize": 493, "bidAskSize": "0X493", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1714760470003, "quoteTimeInLong": 1715976000402, "netChange": 0.03, "volatility": 94.594, "delta": 0.01, "gamma": 0.001, "theta": -0.041, "vega": 0.007, "rho": 0.0, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.085, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 30000.0, "markChange": 0.08, "markPercentChange": 84900.0, "intrinsicValue": -70.13, "extrinsicValue": 70.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.03, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "CALL", "symbol": "AAPL 240524C00265000", "description": "AAPL 05/24/2024 265.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 2600, "bidAskSize": "0X2600", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 1, "tradeTimeInLong": 1715953539588, "quoteTimeInLong": 1715975984863, "netChange": 0.01, "volatility": 75.442, "delta": 0.001, "gamma": 0.0, "theta": -0.003, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -75.13, "extrinsicValue": 75.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.02, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ] }, "2024-05-31:14": { "100.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00100000", "description": "AAPL 05/31/2024 100.00 C", "exchangeName": "OPR", "bid": 89.7, "ask": 90.35, "last": 81.85, "mark": 90.03, "bidSize": 42, "askSize": 36, "bidAskSize": "42X36", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 90.18, "totalVolume": 0, "tradeTimeInLong": 1715177188210, "quoteTimeInLong": 1715975998627, "netChange": -8.33, "volatility": 102.212, "delta": 1.0, "gamma": 0.0, "theta": -0.021, "vega": 0.001, "rho": 0.038, "openInterest": 0, "timeValue": -8.02, "theoreticalOptionValue": 90.095, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -9.24, "markChange": -0.16, "markPercentChange": -0.17, "intrinsicValue": 89.87, "extrinsicValue": -8.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 82.0, "low52Week": 81.85, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00105000", "description": "AAPL 05/31/2024 105.00 C", "exchangeName": "OPR", "bid": 84.7, "ask": 85.4, "last": 0.0, "mark": 85.05, "bidSize": 58, "askSize": 37, "bidAskSize": "58X37", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 85.19, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999927, "netChange": 0.0, "volatility": 118.547, "delta": 0.997, "gamma": 0.0, "theta": -0.036, "vega": 0.004, "rho": 0.04, "openInterest": 0, "timeValue": 0.18, "theoreticalOptionValue": 85.154, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.14, "markPercentChange": -0.17, "intrinsicValue": 84.87, "extrinsicValue": -84.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00110000", "description": "AAPL 05/31/2024 110.00 C", "exchangeName": "OPR", "bid": 79.7, "ask": 80.35, "last": 0.0, "mark": 80.03, "bidSize": 67, "askSize": 35, "bidAskSize": "67X35", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 80.2, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999424, "netChange": 0.0, "volatility": 109.889, "delta": 0.996, "gamma": 0.0, "theta": -0.036, "vega": 0.004, "rho": 0.042, "openInterest": 0, "timeValue": 0.155, "theoreticalOptionValue": 80.163, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.18, "markPercentChange": -0.22, "intrinsicValue": 79.87, "extrinsicValue": -79.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00115000", "description": "AAPL 05/31/2024 115.00 C", "exchangeName": "OPR", "bid": 74.75, "ask": 75.4, "last": 0.0, "mark": 75.08, "bidSize": 63, "askSize": 37, "bidAskSize": "63X37", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 75.22, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999934, "netChange": 0.0, "volatility": 101.709, "delta": 0.996, "gamma": 0.0, "theta": -0.037, "vega": 0.005, "rho": 0.044, "openInterest": 0, "timeValue": 0.205, "theoreticalOptionValue": 75.172, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.14, "markPercentChange": -0.19, "intrinsicValue": 74.87, "extrinsicValue": -74.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00120000", "description": "AAPL 05/31/2024 120.00 C", "exchangeName": "OPR", "bid": 69.75, "ask": 70.4, "last": 61.75, "mark": 70.08, "bidSize": 58, "askSize": 37, "bidAskSize": "58X37", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 70.23, "totalVolume": 0, "tradeTimeInLong": 1715098734878, "quoteTimeInLong": 1715975999983, "netChange": -8.48, "volatility": 84.348, "delta": 0.998, "gamma": 0.0, "theta": -0.028, "vega": 0.002, "rho": 0.046, "openInterest": 0, "timeValue": -8.12, "theoreticalOptionValue": 70.146, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -12.08, "markChange": -0.15, "markPercentChange": -0.22, "intrinsicValue": 69.87, "extrinsicValue": -8.12, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 61.75, "low52Week": 50.55, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00125000", "description": "AAPL 05/31/2024 125.00 C", "exchangeName": "OPR", "bid": 64.75, "ask": 65.45, "last": 0.0, "mark": 65.1, "bidSize": 50, "askSize": 39, "bidAskSize": "50X39", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 65.24, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999717, "netChange": 0.0, "volatility": 79.167, "delta": 0.998, "gamma": 0.0, "theta": -0.03, "vega": 0.003, "rho": 0.048, "openInterest": 0, "timeValue": 0.23, "theoreticalOptionValue": 65.16, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.14, "markPercentChange": -0.21, "intrinsicValue": 64.87, "extrinsicValue": -64.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00130000", "description": "AAPL 05/31/2024 130.00 C", "exchangeName": "OPR", "bid": 59.75, "ask": 60.45, "last": 60.27, "mark": 60.1, "bidSize": 59, "askSize": 36, "bidAskSize": "59X36", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 60.25, "totalVolume": 0, "tradeTimeInLong": 1715786707825, "quoteTimeInLong": 1715975999920, "netChange": 0.02, "volatility": 72.309, "delta": 0.998, "gamma": 0.0, "theta": -0.031, "vega": 0.003, "rho": 0.05, "openInterest": 0, "timeValue": 0.4, "theoreticalOptionValue": 60.169, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.03, "markChange": -0.15, "markPercentChange": -0.25, "intrinsicValue": 59.87, "extrinsicValue": 0.4, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 60.27, "low52Week": 52.85, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00135000", "description": "AAPL 05/31/2024 135.00 C", "exchangeName": "OPR", "bid": 54.75, "ask": 55.45, "last": 49.3, "mark": 55.1, "bidSize": 70, "askSize": 32, "bidAskSize": "70X32", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 55.26, "totalVolume": 0, "tradeTimeInLong": 1714744033296, "quoteTimeInLong": 1715975999905, "netChange": -5.96, "volatility": 71.745, "delta": 0.994, "gamma": 0.001, "theta": -0.039, "vega": 0.006, "rho": 0.051, "openInterest": 0, "timeValue": -5.57, "theoreticalOptionValue": 55.208, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -10.79, "markChange": -0.16, "markPercentChange": -0.29, "intrinsicValue": 54.87, "extrinsicValue": -5.57, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 49.3, "low52Week": 35.35, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00140000", "description": "AAPL 05/31/2024 140.00 C", "exchangeName": "OPR", "bid": 49.8, "ask": 50.5, "last": 51.2, "mark": 50.15, "bidSize": 38, "askSize": 36, "bidAskSize": "38X36", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 50.27, "totalVolume": 0, "tradeTimeInLong": 1715867690344, "quoteTimeInLong": 1715975998646, "netChange": 0.93, "volatility": 64.136, "delta": 0.994, "gamma": 0.001, "theta": -0.038, "vega": 0.007, "rho": 0.053, "openInterest": 0, "timeValue": 1.33, "theoreticalOptionValue": 50.213, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.85, "markChange": -0.12, "markPercentChange": -0.24, "intrinsicValue": 49.87, "extrinsicValue": 1.33, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 51.2, "low52Week": 26.25, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00145000", "description": "AAPL 05/31/2024 145.00 C", "exchangeName": "OPR", "bid": 44.8, "ask": 45.55, "last": 44.99, "mark": 45.18, "bidSize": 70, "askSize": 40, "bidAskSize": "70X40", "lastSize": 0, "highPrice": 45.14, "lowPrice": 44.91, "openPrice": 0.0, "closePrice": 45.29, "totalVolume": 20, "tradeTimeInLong": 1715952605224, "quoteTimeInLong": 1715975999955, "netChange": -0.3, "volatility": 50.462, "delta": 0.998, "gamma": 0.0, "theta": -0.03, "vega": 0.003, "rho": 0.056, "openInterest": 0, "timeValue": 0.12, "theoreticalOptionValue": 45.187, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.66, "markChange": -0.11, "markPercentChange": -0.25, "intrinsicValue": 44.87, "extrinsicValue": 0.12, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 45.14, "low52Week": 21.6, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00150000", "description": "AAPL 05/31/2024 150.00 C", "exchangeName": "OPR", "bid": 39.85, "ask": 40.55, "last": 41.21, "mark": 40.2, "bidSize": 36, "askSize": 39, "bidAskSize": "36X39", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 40.31, "totalVolume": 0, "tradeTimeInLong": 1715866689575, "quoteTimeInLong": 1715975999162, "netChange": 0.9, "volatility": 44.632, "delta": 0.998, "gamma": 0.001, "theta": -0.03, "vega": 0.003, "rho": 0.058, "openInterest": 0, "timeValue": 1.34, "theoreticalOptionValue": 40.196, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.23, "markChange": -0.11, "markPercentChange": -0.27, "intrinsicValue": 39.87, "extrinsicValue": 1.34, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 41.21, "low52Week": 16.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00155000", "description": "AAPL 05/31/2024 155.00 C", "exchangeName": "OPR", "bid": 34.85, "ask": 35.55, "last": 35.2, "mark": 35.2, "bidSize": 71, "askSize": 38, "bidAskSize": "71X38", "lastSize": 0, "highPrice": 35.2, "lowPrice": 35.2, "openPrice": 0.0, "closePrice": 35.33, "totalVolume": 1, "tradeTimeInLong": 1715965110709, "quoteTimeInLong": 1715975999934, "netChange": -0.13, "volatility": 41.203, "delta": 0.995, "gamma": 0.001, "theta": -0.033, "vega": 0.005, "rho": 0.059, "openInterest": 0, "timeValue": 0.33, "theoreticalOptionValue": 35.215, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.37, "markChange": -0.13, "markPercentChange": -0.36, "intrinsicValue": 34.87, "extrinsicValue": 0.33, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 35.2, "low52Week": 13.01, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "157.5": [ { "putCall": "CALL", "symbol": "AAPL 240531C00157500", "description": "AAPL 05/31/2024 157.50 C", "exchangeName": "OPR", "bid": 32.35, "ask": 33.1, "last": 32.74, "mark": 32.73, "bidSize": 37, "askSize": 32, "bidAskSize": "37X32", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 32.84, "totalVolume": 0, "tradeTimeInLong": 1715888598816, "quoteTimeInLong": 1715975999291, "netChange": -0.1, "volatility": 39.143, "delta": 0.994, "gamma": 0.001, "theta": -0.035, "vega": 0.007, "rho": 0.06, "openInterest": 0, "timeValue": 0.37, "theoreticalOptionValue": 32.725, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 157.5, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.3, "markChange": -0.11, "markPercentChange": -0.34, "intrinsicValue": 32.37, "extrinsicValue": 0.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 32.77, "low52Week": 32.74, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00160000", "description": "AAPL 05/31/2024 160.00 C", "exchangeName": "OPR", "bid": 29.9, "ask": 30.5, "last": 29.0, "mark": 30.2, "bidSize": 38, "askSize": 36, "bidAskSize": "38X36", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 30.35, "totalVolume": 0, "tradeTimeInLong": 1715779840349, "quoteTimeInLong": 1715975999291, "netChange": -1.35, "volatility": 36.911, "delta": 0.993, "gamma": 0.002, "theta": -0.036, "vega": 0.008, "rho": 0.061, "openInterest": 0, "timeValue": -0.87, "theoreticalOptionValue": 30.235, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.45, "markChange": -0.15, "markPercentChange": -0.49, "intrinsicValue": 29.87, "extrinsicValue": -0.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 29.0, "low52Week": 8.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "162.5": [ { "putCall": "CALL", "symbol": "AAPL 240531C00162500", "description": "AAPL 05/31/2024 162.50 C", "exchangeName": "OPR", "bid": 27.35, "ask": 28.05, "last": 27.67, "mark": 27.7, "bidSize": 68, "askSize": 32, "bidAskSize": "68X32", "lastSize": 0, "highPrice": 27.67, "lowPrice": 27.67, "openPrice": 0.0, "closePrice": 27.86, "totalVolume": 1, "tradeTimeInLong": 1715962569708, "quoteTimeInLong": 1715975999455, "netChange": -0.19, "volatility": 35.01, "delta": 0.99, "gamma": 0.002, "theta": -0.038, "vega": 0.01, "rho": 0.062, "openInterest": 0, "timeValue": 0.3, "theoreticalOptionValue": 27.749, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 162.5, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.68, "markChange": -0.16, "markPercentChange": -0.58, "intrinsicValue": 27.37, "extrinsicValue": 0.3, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 27.67, "low52Week": 27.67, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00165000", "description": "AAPL 05/31/2024 165.00 C", "exchangeName": "OPR", "bid": 24.9, "ask": 25.6, "last": 25.32, "mark": 25.25, "bidSize": 32, "askSize": 32, "bidAskSize": "32X32", "lastSize": 0, "highPrice": 25.32, "lowPrice": 25.32, "openPrice": 0.0, "closePrice": 25.38, "totalVolume": 1, "tradeTimeInLong": 1715975688524, "quoteTimeInLong": 1715975999321, "netChange": -0.06, "volatility": 32.89, "delta": 0.988, "gamma": 0.003, "theta": -0.04, "vega": 0.012, "rho": 0.063, "openInterest": 0, "timeValue": 0.45, "theoreticalOptionValue": 25.263, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.24, "markChange": -0.13, "markPercentChange": -0.51, "intrinsicValue": 24.87, "extrinsicValue": 0.45, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 26.0, "low52Week": 5.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "167.5": [ { "putCall": "CALL", "symbol": "AAPL 240531C00167500", "description": "AAPL 05/31/2024 167.50 C", "exchangeName": "OPR", "bid": 22.4, "ask": 23.1, "last": 23.0, "mark": 22.75, "bidSize": 90, "askSize": 49, "bidAskSize": "90X49", "lastSize": 0, "highPrice": 23.0, "lowPrice": 23.0, "openPrice": 0.0, "closePrice": 22.9, "totalVolume": 2, "tradeTimeInLong": 1715955934083, "quoteTimeInLong": 1715975999954, "netChange": 0.1, "volatility": 30.214, "delta": 0.986, "gamma": 0.003, "theta": -0.041, "vega": 0.014, "rho": 0.063, "openInterest": 0, "timeValue": 0.63, "theoreticalOptionValue": 22.773, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 167.5, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.44, "markChange": -0.15, "markPercentChange": -0.65, "intrinsicValue": 22.37, "extrinsicValue": 0.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 23.0, "low52Week": 19.89, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00170000", "description": "AAPL 05/31/2024 170.00 C", "exchangeName": "OPR", "bid": 19.95, "ask": 20.65, "last": 20.4, "mark": 20.3, "bidSize": 73, "askSize": 51, "bidAskSize": "73X51", "lastSize": 0, "highPrice": 20.85, "lowPrice": 19.95, "openPrice": 0.0, "closePrice": 20.42, "totalVolume": 45, "tradeTimeInLong": 1715975400093, "quoteTimeInLong": 1715975999454, "netChange": -0.02, "volatility": 27.758, "delta": 0.982, "gamma": 0.004, "theta": -0.043, "vega": 0.017, "rho": 0.064, "openInterest": 1771, "timeValue": 0.53, "theoreticalOptionValue": 20.287, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.1, "markChange": -0.12, "markPercentChange": -0.58, "intrinsicValue": 19.87, "extrinsicValue": 0.53, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 21.07, "low52Week": 3.54, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "172.5": [ { "putCall": "CALL", "symbol": "AAPL 240531C00172500", "description": "AAPL 05/31/2024 172.50 C", "exchangeName": "OPR", "bid": 17.45, "ask": 18.15, "last": 17.88, "mark": 17.8, "bidSize": 95, "askSize": 52, "bidAskSize": "95X52", "lastSize": 0, "highPrice": 17.88, "lowPrice": 17.88, "openPrice": 0.0, "closePrice": 17.94, "totalVolume": 14, "tradeTimeInLong": 1715972735813, "quoteTimeInLong": 1715975999941, "netChange": -0.06, "volatility": 25.436, "delta": 0.977, "gamma": 0.006, "theta": -0.046, "vega": 0.021, "rho": 0.065, "openInterest": 0, "timeValue": 0.51, "theoreticalOptionValue": 17.807, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 172.5, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.33, "markChange": -0.14, "markPercentChange": -0.76, "intrinsicValue": 17.37, "extrinsicValue": 0.51, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 18.13, "low52Week": 13.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00175000", "description": "AAPL 05/31/2024 175.00 C", "exchangeName": "OPR", "bid": 15.0, "ask": 15.7, "last": 15.65, "mark": 15.35, "bidSize": 51, "askSize": 51, "bidAskSize": "51X51", "lastSize": 0, "highPrice": 16.01, "lowPrice": 14.99, "openPrice": 0.0, "closePrice": 15.47, "totalVolume": 92, "tradeTimeInLong": 1715974747380, "quoteTimeInLong": 1715975999900, "netChange": 0.18, "volatility": 23.065, "delta": 0.97, "gamma": 0.008, "theta": -0.048, "vega": 0.026, "rho": 0.065, "openInterest": 2469, "timeValue": 0.78, "theoreticalOptionValue": 15.331, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.16, "markChange": -0.12, "markPercentChange": -0.76, "intrinsicValue": 14.87, "extrinsicValue": 0.78, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 16.45, "low52Week": 2.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "177.5": [ { "putCall": "CALL", "symbol": "AAPL 240531C00177500", "description": "AAPL 05/31/2024 177.50 C", "exchangeName": "OPR", "bid": 12.65, "ask": 13.25, "last": 13.06, "mark": 12.95, "bidSize": 49, "askSize": 42, "bidAskSize": "49X42", "lastSize": 0, "highPrice": 13.27, "lowPrice": 12.55, "openPrice": 0.0, "closePrice": 13.01, "totalVolume": 208, "tradeTimeInLong": 1715974154909, "quoteTimeInLong": 1715975999907, "netChange": 0.05, "volatility": 20.592, "delta": 0.959, "gamma": 0.012, "theta": -0.051, "vega": 0.033, "rho": 0.065, "openInterest": 102, "timeValue": 0.69, "theoreticalOptionValue": 12.861, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 177.5, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.38, "markChange": -0.06, "markPercentChange": -0.44, "intrinsicValue": 12.37, "extrinsicValue": 0.69, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 13.65, "low52Week": 8.68, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00180000", "description": "AAPL 05/31/2024 180.00 C", "exchangeName": "OPR", "bid": 10.3, "ask": 10.6, "last": 10.35, "mark": 10.45, "bidSize": 63, "askSize": 66, "bidAskSize": "63X66", "lastSize": 0, "highPrice": 11.3, "lowPrice": 10.08, "openPrice": 0.0, "closePrice": 10.57, "totalVolume": 384, "tradeTimeInLong": 1715975871595, "quoteTimeInLong": 1715975999614, "netChange": -0.22, "volatility": 18.267, "delta": 0.941, "gamma": 0.017, "theta": -0.056, "vega": 0.044, "rho": 0.065, "openInterest": 35586, "timeValue": 0.48, "theoreticalOptionValue": 10.411, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.08, "markChange": -0.12, "markPercentChange": -1.1, "intrinsicValue": 9.87, "extrinsicValue": 0.48, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 11.55, "low52Week": 1.09, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "182.5": [ { "putCall": "CALL", "symbol": "AAPL 240531C00182500", "description": "AAPL 05/31/2024 182.50 C", "exchangeName": "OPR", "bid": 7.9, "ask": 8.15, "last": 8.22, "mark": 8.03, "bidSize": 97, "askSize": 52, "bidAskSize": "97X52", "lastSize": 0, "highPrice": 8.48, "lowPrice": 7.77, "openPrice": 0.0, "closePrice": 8.21, "totalVolume": 64, "tradeTimeInLong": 1715974981986, "quoteTimeInLong": 1715975999921, "netChange": 0.01, "volatility": 16.283, "delta": 0.907, "gamma": 0.028, "theta": -0.063, "vega": 0.062, "rho": 0.063, "openInterest": 490, "timeValue": 0.85, "theoreticalOptionValue": 8.01, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 182.5, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.12, "markChange": -0.18, "markPercentChange": -2.2, "intrinsicValue": 7.37, "extrinsicValue": 0.85, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 9.0, "low52Week": 4.4, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00185000", "description": "AAPL 05/31/2024 185.00 C", "exchangeName": "OPR", "bid": 5.7, "ask": 5.85, "last": 5.7, "mark": 5.78, "bidSize": 133, "askSize": 13, "bidAskSize": "133X13", "lastSize": 0, "highPrice": 6.65, "lowPrice": 5.37, "openPrice": 0.0, "closePrice": 5.98, "totalVolume": 888, "tradeTimeInLong": 1715975966825, "quoteTimeInLong": 1715976000166, "netChange": -0.28, "volatility": 14.895, "delta": 0.835, "gamma": 0.045, "theta": -0.074, "vega": 0.093, "rho": 0.059, "openInterest": 16138, "timeValue": 0.83, "theoreticalOptionValue": 5.739, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.69, "markChange": -0.2, "markPercentChange": -3.36, "intrinsicValue": 4.87, "extrinsicValue": 0.83, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.0, "low52Week": 0.54, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "187.5": [ { "putCall": "CALL", "symbol": "AAPL 240531C00187500", "description": "AAPL 05/31/2024 187.50 C", "exchangeName": "OPR", "bid": 3.7, "ask": 3.85, "last": 3.75, "mark": 3.78, "bidSize": 155, "askSize": 3, "bidAskSize": "155X3", "lastSize": 0, "highPrice": 4.55, "lowPrice": 3.45, "openPrice": 0.0, "closePrice": 4.01, "totalVolume": 918, "tradeTimeInLong": 1715975951971, "quoteTimeInLong": 1715975999992, "netChange": -0.26, "volatility": 13.995, "delta": 0.707, "gamma": 0.066, "theta": -0.086, "vega": 0.128, "rho": 0.05, "openInterest": 1361, "timeValue": 1.38, "theoreticalOptionValue": 3.726, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 187.5, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.49, "markChange": -0.23, "markPercentChange": -5.76, "intrinsicValue": 2.37, "extrinsicValue": 1.38, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.8, "low52Week": 1.67, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00190000", "description": "AAPL 05/31/2024 190.00 C", "exchangeName": "OPR", "bid": 2.13, "ask": 2.24, "last": 2.15, "mark": 2.19, "bidSize": 40, "askSize": 3, "bidAskSize": "40X3", "lastSize": 0, "highPrice": 2.84, "lowPrice": 1.95, "openPrice": 0.0, "closePrice": 2.4, "totalVolume": 3407, "tradeTimeInLong": 1715975970350, "quoteTimeInLong": 1715975999978, "netChange": -0.25, "volatility": 13.592, "delta": 0.526, "gamma": 0.079, "theta": -0.089, "vega": 0.148, "rho": 0.038, "openInterest": 10696, "timeValue": 2.15, "theoreticalOptionValue": 2.15, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -10.43, "markChange": -0.21, "markPercentChange": -8.84, "intrinsicValue": -0.13, "extrinsicValue": 2.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.25, "low52Week": 0.27, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "192.5": [ { "putCall": "CALL", "symbol": "AAPL 240531C00192500", "description": "AAPL 05/31/2024 192.50 C", "exchangeName": "OPR", "bid": 1.08, "ask": 1.16, "last": 1.1, "mark": 1.12, "bidSize": 14, "askSize": 5, "bidAskSize": "14X5", "lastSize": 0, "highPrice": 1.58, "lowPrice": 0.99, "openPrice": 0.0, "closePrice": 1.32, "totalVolume": 3558, "tradeTimeInLong": 1715975999532, "quoteTimeInLong": 1715975999990, "netChange": -0.21, "volatility": 13.692, "delta": 0.336, "gamma": 0.072, "theta": -0.077, "vega": 0.136, "rho": 0.024, "openInterest": 4274, "timeValue": 1.1, "theoreticalOptionValue": 1.12, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 192.5, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -15.97, "markChange": -0.19, "markPercentChange": -14.83, "intrinsicValue": -2.63, "extrinsicValue": 3.73, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.9, "low52Week": 0.52, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00195000", "description": "AAPL 05/31/2024 195.00 C", "exchangeName": "OPR", "bid": 0.5, "ask": 0.52, "last": 0.5, "mark": 0.51, "bidSize": 430, "askSize": 1, "bidAskSize": "430X1", "lastSize": 0, "highPrice": 0.82, "lowPrice": 0.46, "openPrice": 0.0, "closePrice": 0.65, "totalVolume": 8313, "tradeTimeInLong": 1715975998341, "quoteTimeInLong": 1715975999967, "netChange": -0.15, "volatility": 13.757, "delta": 0.185, "gamma": 0.052, "theta": -0.054, "vega": 0.099, "rho": 0.013, "openInterest": 12379, "timeValue": 0.5, "theoreticalOptionValue": 0.51, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -23.26, "markChange": -0.13, "markPercentChange": -20.93, "intrinsicValue": -5.13, "extrinsicValue": 5.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.75, "low52Week": 0.14, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "197.5": [ { "putCall": "CALL", "symbol": "AAPL 240531C00197500", "description": "AAPL 05/31/2024 197.50 C", "exchangeName": "OPR", "bid": 0.23, "ask": 0.25, "last": 0.24, "mark": 0.24, "bidSize": 146, "askSize": 68, "bidAskSize": "146X68", "lastSize": 0, "highPrice": 0.39, "lowPrice": 0.23, "openPrice": 0.0, "closePrice": 0.32, "totalVolume": 1075, "tradeTimeInLong": 1715975807026, "quoteTimeInLong": 1715976000165, "netChange": -0.08, "volatility": 14.44, "delta": 0.096, "gamma": 0.032, "theta": -0.035, "vega": 0.064, "rho": 0.007, "openInterest": 1966, "timeValue": 0.24, "theoreticalOptionValue": 0.24, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 197.5, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -25.4, "markChange": -0.08, "markPercentChange": -23.81, "intrinsicValue": -7.63, "extrinsicValue": 7.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.52, "low52Week": 0.17, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00200000", "description": "AAPL 05/31/2024 200.00 C", "exchangeName": "OPR", "bid": 0.12, "ask": 0.13, "last": 0.13, "mark": 0.13, "bidSize": 68, "askSize": 107, "bidAskSize": "68X107", "lastSize": 0, "highPrice": 0.2, "lowPrice": 0.12, "openPrice": 0.0, "closePrice": 0.16, "totalVolume": 2562, "tradeTimeInLong": 1715975991387, "quoteTimeInLong": 1715975999920, "netChange": -0.03, "volatility": 15.503, "delta": 0.052, "gamma": 0.018, "theta": -0.023, "vega": 0.04, "rho": 0.004, "openInterest": 10333, "timeValue": 0.13, "theoreticalOptionValue": 0.125, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -18.75, "markChange": -0.04, "markPercentChange": -21.88, "intrinsicValue": -10.13, "extrinsicValue": 10.26, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.09, "low52Week": 0.08, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "202.5": [ { "putCall": "CALL", "symbol": "AAPL 240531C00202500", "description": "AAPL 05/31/2024 202.50 C", "exchangeName": "OPR", "bid": 0.07, "ask": 0.09, "last": 0.08, "mark": 0.08, "bidSize": 98, "askSize": 160, "bidAskSize": "98X160", "lastSize": 0, "highPrice": 0.11, "lowPrice": 0.08, "openPrice": 0.0, "closePrice": 0.09, "totalVolume": 715, "tradeTimeInLong": 1715975411404, "quoteTimeInLong": 1715976000167, "netChange": -0.01, "volatility": 17.06, "delta": 0.033, "gamma": 0.011, "theta": -0.017, "vega": 0.027, "rho": 0.002, "openInterest": 1178, "timeValue": 0.08, "theoreticalOptionValue": 0.08, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 202.5, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -11.11, "markChange": -0.01, "markPercentChange": -11.11, "intrinsicValue": -12.63, "extrinsicValue": 12.71, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.14, "low52Week": 0.08, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00205000", "description": "AAPL 05/31/2024 205.00 C", "exchangeName": "OPR", "bid": 0.05, "ask": 0.06, "last": 0.05, "mark": 0.06, "bidSize": 31, "askSize": 1482, "bidAskSize": "31X1482", "lastSize": 0, "highPrice": 0.07, "lowPrice": 0.05, "openPrice": 0.0, "closePrice": 0.06, "totalVolume": 240, "tradeTimeInLong": 1715975985776, "quoteTimeInLong": 1715976000159, "netChange": -0.01, "volatility": 18.636, "delta": 0.022, "gamma": 0.007, "theta": -0.013, "vega": 0.019, "rho": 0.002, "openInterest": 4692, "timeValue": 0.05, "theoreticalOptionValue": 0.055, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -16.67, "markChange": 0.0, "markPercentChange": -8.33, "intrinsicValue": -15.13, "extrinsicValue": 15.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.52, "low52Week": 0.04, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "207.5": [ { "putCall": "CALL", "symbol": "AAPL 240531C00207500", "description": "AAPL 05/31/2024 207.50 C", "exchangeName": "OPR", "bid": 0.04, "ask": 0.05, "last": 0.04, "mark": 0.05, "bidSize": 21, "askSize": 219, "bidAskSize": "21X219", "lastSize": 0, "highPrice": 0.05, "lowPrice": 0.04, "openPrice": 0.0, "closePrice": 0.04, "totalVolume": 185, "tradeTimeInLong": 1715971997186, "quoteTimeInLong": 1715975998883, "netChange": 0.0, "volatility": 20.522, "delta": 0.016, "gamma": 0.005, "theta": -0.011, "vega": 0.015, "rho": 0.001, "openInterest": 368, "timeValue": 0.04, "theoreticalOptionValue": 0.045, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 207.5, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 12.22, "intrinsicValue": -17.63, "extrinsicValue": 17.67, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.06, "low52Week": 0.04, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00210000", "description": "AAPL 05/31/2024 210.00 C", "exchangeName": "OPR", "bid": 0.03, "ask": 0.04, "last": 0.04, "mark": 0.04, "bidSize": 23, "askSize": 67, "bidAskSize": "23X67", "lastSize": 0, "highPrice": 0.04, "lowPrice": 0.03, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 99, "tradeTimeInLong": 1715975431535, "quoteTimeInLong": 1715975998605, "netChange": 0.01, "volatility": 22.157, "delta": 0.012, "gamma": 0.004, "theta": -0.009, "vega": 0.012, "rho": 0.001, "openInterest": 574, "timeValue": 0.04, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 28.74, "markChange": 0.0, "markPercentChange": 0.57, "intrinsicValue": -20.13, "extrinsicValue": 20.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.25, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "212.5": [ { "putCall": "CALL", "symbol": "AAPL 240531C00212500", "description": "AAPL 05/31/2024 212.50 C", "exchangeName": "OPR", "bid": 0.02, "ask": 0.03, "last": 0.03, "mark": 0.03, "bidSize": 36, "askSize": 1, "bidAskSize": "36X1", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 0, "tradeTimeInLong": 1715888093810, "quoteTimeInLong": 1715975999897, "netChange": 0.0, "volatility": 23.494, "delta": 0.009, "gamma": 0.003, "theta": -0.007, "vega": 0.009, "rho": 0.001, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 212.5, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": -15.25, "intrinsicValue": -22.63, "extrinsicValue": 22.66, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.03, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00215000", "description": "AAPL 05/31/2024 215.00 C", "exchangeName": "OPR", "bid": 0.02, "ask": 0.03, "last": 0.03, "mark": 0.03, "bidSize": 4, "askSize": 42, "bidAskSize": "4X42", "lastSize": 0, "highPrice": 0.03, "lowPrice": 0.03, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 7, "tradeTimeInLong": 1715963609760, "quoteTimeInLong": 1715975999922, "netChange": 0.01, "volatility": 25.598, "delta": 0.008, "gamma": 0.002, "theta": -0.007, "vega": 0.008, "rho": 0.001, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 41.32, "markChange": 0.0, "markPercentChange": 3.31, "intrinsicValue": -25.13, "extrinsicValue": 25.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.24, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00220000", "description": "AAPL 05/31/2024 220.00 C", "exchangeName": "OPR", "bid": 0.01, "ask": 0.03, "last": 0.02, "mark": 0.02, "bidSize": 27, "askSize": 1, "bidAskSize": "27X1", "lastSize": 0, "highPrice": 0.02, "lowPrice": 0.02, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 2, "tradeTimeInLong": 1715954664254, "quoteTimeInLong": 1715975995068, "netChange": 0.0, "volatility": 29.022, "delta": 0.006, "gamma": 0.002, "theta": -0.006, "vega": 0.006, "rho": 0.0, "openInterest": 197, "timeValue": 0.02, "theoreticalOptionValue": 0.02, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 16.28, "intrinsicValue": -30.13, "extrinsicValue": 30.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.1, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00225000", "description": "AAPL 05/31/2024 225.00 C", "exchangeName": "OPR", "bid": 0.01, "ask": 0.09, "last": 0.01, "mark": 0.05, "bidSize": 10, "askSize": 47, "bidAskSize": "10X47", "lastSize": 0, "highPrice": 0.02, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 15, "tradeTimeInLong": 1715971645959, "quoteTimeInLong": 1715975995390, "netChange": 0.0, "volatility": 36.711, "delta": 0.011, "gamma": 0.002, "theta": -0.013, "vega": 0.011, "rho": 0.001, "openInterest": 401, "timeValue": 0.01, "theoreticalOptionValue": 0.05, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.04, "markPercentChange": 395.05, "intrinsicValue": -35.13, "extrinsicValue": 35.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.07, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00230000", "description": "AAPL 05/31/2024 230.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.1, "last": 0.01, "mark": 0.05, "bidSize": 0, "askSize": 46, "bidAskSize": "0X46", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 1, "tradeTimeInLong": 1715956139104, "quoteTimeInLong": 1715975995391, "netChange": 0.01, "volatility": 40.807, "delta": 0.01, "gamma": 0.002, "theta": -0.013, "vega": 0.01, "rho": 0.001, "openInterest": 80, "timeValue": 0.01, "theoreticalOptionValue": 0.05, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 322.58, "markChange": 0.05, "markPercentChange": 1512.9, "intrinsicValue": -40.13, "extrinsicValue": 40.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.09, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00235000", "description": "AAPL 05/31/2024 235.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.1, "last": 0.01, "mark": 0.05, "bidSize": 0, "askSize": 46, "bidAskSize": "0X46", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715712830789, "quoteTimeInLong": 1715975995390, "netChange": 0.01, "volatility": 44.775, "delta": 0.009, "gamma": 0.001, "theta": -0.014, "vega": 0.009, "rho": 0.001, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.05, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1250.0, "markChange": 0.05, "markPercentChange": 6150.0, "intrinsicValue": -45.13, "extrinsicValue": 45.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.05, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00240000", "description": "AAPL 05/31/2024 240.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.11, "last": 0.01, "mark": 0.06, "bidSize": 0, "askSize": 50, "bidAskSize": "0X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715801218297, "quoteTimeInLong": 1715975991941, "netChange": 0.01, "volatility": 49.181, "delta": 0.009, "gamma": 0.001, "theta": -0.015, "vega": 0.009, "rho": 0.001, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.055, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 5000.0, "markChange": 0.05, "markPercentChange": 27400.0, "intrinsicValue": -50.13, "extrinsicValue": 50.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.03, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00245000", "description": "AAPL 05/31/2024 245.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.11, "last": 0.01, "mark": 0.06, "bidSize": 0, "askSize": 42, "bidAskSize": "0X42", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715629523558, "quoteTimeInLong": 1715975998034, "netChange": 0.01, "volatility": 52.945, "delta": 0.009, "gamma": 0.001, "theta": -0.015, "vega": 0.009, "rho": 0.001, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.055, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.05, "markPercentChange": 54900.0, "intrinsicValue": -55.13, "extrinsicValue": 55.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.02, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00250000", "description": "AAPL 05/31/2024 250.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.06, "last": 0.01, "mark": 0.03, "bidSize": 0, "askSize": 61, "bidAskSize": "0X61", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715802825959, "quoteTimeInLong": 1715975999487, "netChange": 0.01, "volatility": 52.873, "delta": 0.005, "gamma": 0.001, "theta": -0.009, "vega": 0.005, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.03, "markPercentChange": 29900.0, "intrinsicValue": -60.13, "extrinsicValue": 60.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.03, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00255000", "description": "AAPL 05/31/2024 255.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.11, "last": 0.01, "mark": 0.06, "bidSize": 0, "askSize": 47, "bidAskSize": "0X47", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715802871571, "quoteTimeInLong": 1715975992569, "netChange": 0.01, "volatility": 60.167, "delta": 0.008, "gamma": 0.001, "theta": -0.016, "vega": 0.008, "rho": 0.001, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.055, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.05, "markPercentChange": 54900.0, "intrinsicValue": -65.13, "extrinsicValue": 65.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00260000", "description": "AAPL 05/31/2024 260.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.11, "last": 0.01, "mark": 0.06, "bidSize": 0, "askSize": 80, "bidAskSize": "0X80", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715176293173, "quoteTimeInLong": 1715975991829, "netChange": 0.01, "volatility": 63.568, "delta": 0.007, "gamma": 0.001, "theta": -0.016, "vega": 0.008, "rho": 0.001, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.055, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.05, "markPercentChange": 54900.0, "intrinsicValue": -70.13, "extrinsicValue": 70.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.02, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "CALL", "symbol": "AAPL 240531C00265000", "description": "AAPL 05/31/2024 265.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.03, "last": 0.02, "mark": 0.02, "bidSize": 0, "askSize": 1, "bidAskSize": "0X1", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715347817008, "quoteTimeInLong": 1715975989801, "netChange": 0.02, "volatility": 58.617, "delta": 0.002, "gamma": 0.0, "theta": -0.005, "vega": 0.003, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.015, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 20000.0, "markChange": 0.01, "markPercentChange": 14900.0, "intrinsicValue": -75.13, "extrinsicValue": 75.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.03, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ] }, "2024-06-07:21": { "100.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00100000", "description": "AAPL 06/07/2024 100.00 C", "exchangeName": "OPR", "bid": 89.8, "ask": 90.55, "last": 0.0, "mark": 90.18, "bidSize": 70, "askSize": 40, "bidAskSize": "70X40", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 90.33, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999937, "netChange": 0.0, "volatility": 83.667, "delta": 1.0, "gamma": 0.0, "theta": -0.02, "vega": 0.001, "rho": 0.058, "openInterest": 0, "timeValue": 0.305, "theoreticalOptionValue": 90.213, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.15, "markPercentChange": -0.17, "intrinsicValue": 89.87, "extrinsicValue": -89.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00105000", "description": "AAPL 06/07/2024 105.00 C", "exchangeName": "OPR", "bid": 84.8, "ask": 85.55, "last": 0.0, "mark": 85.18, "bidSize": 69, "askSize": 38, "bidAskSize": "69X38", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 85.34, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999904, "netChange": 0.0, "volatility": 77.654, "delta": 1.0, "gamma": 0.0, "theta": -0.02, "vega": 0.001, "rho": 0.06, "openInterest": 0, "timeValue": 0.305, "theoreticalOptionValue": 85.227, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.17, "markPercentChange": -0.2, "intrinsicValue": 84.87, "extrinsicValue": -84.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00110000", "description": "AAPL 06/07/2024 110.00 C", "exchangeName": "OPR", "bid": 79.85, "ask": 80.5, "last": 74.72, "mark": 80.18, "bidSize": 39, "askSize": 37, "bidAskSize": "39X37", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 80.36, "totalVolume": 0, "tradeTimeInLong": 1715283825269, "quoteTimeInLong": 1715975998654, "netChange": -5.64, "volatility": 81.177, "delta": 0.999, "gamma": 0.0, "theta": -0.024, "vega": 0.003, "rho": 0.063, "openInterest": 0, "timeValue": -5.15, "theoreticalOptionValue": 80.256, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.02, "markChange": -0.18, "markPercentChange": -0.23, "intrinsicValue": 79.87, "extrinsicValue": -5.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 74.99, "low52Week": 74.46, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00115000", "description": "AAPL 06/07/2024 115.00 C", "exchangeName": "OPR", "bid": 74.85, "ask": 75.6, "last": 0.0, "mark": 75.22, "bidSize": 79, "askSize": 41, "bidAskSize": "79X41", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 75.37, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999936, "netChange": 0.0, "volatility": 78.001, "delta": 0.998, "gamma": 0.0, "theta": -0.027, "vega": 0.004, "rho": 0.066, "openInterest": 0, "timeValue": 0.355, "theoreticalOptionValue": 75.279, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.15, "markPercentChange": -0.2, "intrinsicValue": 74.87, "extrinsicValue": -74.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00120000", "description": "AAPL 06/07/2024 120.00 C", "exchangeName": "OPR", "bid": 69.9, "ask": 70.65, "last": 63.51, "mark": 70.28, "bidSize": 37, "askSize": 42, "bidAskSize": "37X42", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 70.39, "totalVolume": 0, "tradeTimeInLong": 1715369684094, "quoteTimeInLong": 1715975999921, "netChange": -6.88, "volatility": 71.932, "delta": 0.998, "gamma": 0.0, "theta": -0.027, "vega": 0.004, "rho": 0.069, "openInterest": 0, "timeValue": -6.36, "theoreticalOptionValue": 70.293, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -9.77, "markChange": -0.12, "markPercentChange": -0.16, "intrinsicValue": 69.87, "extrinsicValue": -6.36, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 63.51, "low52Week": 63.51, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00125000", "description": "AAPL 06/07/2024 125.00 C", "exchangeName": "OPR", "bid": 64.9, "ask": 65.65, "last": 58.47, "mark": 65.28, "bidSize": 38, "askSize": 40, "bidAskSize": "38X40", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 65.41, "totalVolume": 0, "tradeTimeInLong": 1714744987940, "quoteTimeInLong": 1715975999219, "netChange": -6.94, "volatility": 66.114, "delta": 0.997, "gamma": 0.0, "theta": -0.028, "vega": 0.004, "rho": 0.072, "openInterest": 0, "timeValue": -6.4, "theoreticalOptionValue": 65.307, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -10.61, "markChange": -0.13, "markPercentChange": -0.2, "intrinsicValue": 64.87, "extrinsicValue": -6.4, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 58.47, "low52Week": 58.47, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00130000", "description": "AAPL 06/07/2024 130.00 C", "exchangeName": "OPR", "bid": 60.0, "ask": 60.6, "last": 60.0, "mark": 60.3, "bidSize": 32, "askSize": 36, "bidAskSize": "32X36", "lastSize": 0, "highPrice": 60.35, "lowPrice": 60.0, "openPrice": 0.0, "closePrice": 60.43, "totalVolume": 5, "tradeTimeInLong": 1715969594079, "quoteTimeInLong": 1715975998628, "netChange": -0.43, "volatility": 60.464, "delta": 0.997, "gamma": 0.0, "theta": -0.029, "vega": 0.005, "rho": 0.074, "openInterest": 6, "timeValue": 0.13, "theoreticalOptionValue": 60.321, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.71, "markChange": -0.13, "markPercentChange": -0.21, "intrinsicValue": 59.87, "extrinsicValue": 0.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 60.35, "low52Week": 51.4, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00135000", "description": "AAPL 06/07/2024 135.00 C", "exchangeName": "OPR", "bid": 54.9, "ask": 55.75, "last": 51.97, "mark": 55.33, "bidSize": 73, "askSize": 63, "bidAskSize": "73X63", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 55.45, "totalVolume": 0, "tradeTimeInLong": 1715617611498, "quoteTimeInLong": 1715975999904, "netChange": -3.48, "volatility": 54.919, "delta": 0.997, "gamma": 0.0, "theta": -0.029, "vega": 0.005, "rho": 0.077, "openInterest": 0, "timeValue": -2.9, "theoreticalOptionValue": 55.334, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.28, "markChange": -0.12, "markPercentChange": -0.22, "intrinsicValue": 54.87, "extrinsicValue": -2.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 51.97, "low52Week": 51.97, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00140000", "description": "AAPL 06/07/2024 140.00 C", "exchangeName": "OPR", "bid": 49.95, "ask": 50.65, "last": 50.14, "mark": 50.3, "bidSize": 71, "askSize": 37, "bidAskSize": "71X37", "lastSize": 0, "highPrice": 50.15, "lowPrice": 50.14, "openPrice": 0.0, "closePrice": 50.47, "totalVolume": 5, "tradeTimeInLong": 1715963194756, "quoteTimeInLong": 1715975999955, "netChange": -0.33, "volatility": 48.715, "delta": 0.997, "gamma": 0.0, "theta": -0.029, "vega": 0.005, "rho": 0.08, "openInterest": 0, "timeValue": 0.27, "theoreticalOptionValue": 50.343, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.65, "markChange": -0.17, "markPercentChange": -0.33, "intrinsicValue": 49.87, "extrinsicValue": 0.27, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 50.15, "low52Week": 50.14, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00145000", "description": "AAPL 06/07/2024 145.00 C", "exchangeName": "OPR", "bid": 44.95, "ask": 45.75, "last": 42.35, "mark": 45.35, "bidSize": 75, "askSize": 43, "bidAskSize": "75X43", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 45.49, "totalVolume": 0, "tradeTimeInLong": 1715627245534, "quoteTimeInLong": 1715975999904, "netChange": -3.14, "volatility": 43.574, "delta": 0.997, "gamma": 0.001, "theta": -0.029, "vega": 0.005, "rho": 0.083, "openInterest": 0, "timeValue": -2.52, "theoreticalOptionValue": 45.356, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.9, "markChange": -0.14, "markPercentChange": -0.31, "intrinsicValue": 44.87, "extrinsicValue": -2.52, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 42.35, "low52Week": 26.09, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00150000", "description": "AAPL 06/07/2024 150.00 C", "exchangeName": "OPR", "bid": 40.0, "ask": 40.7, "last": 40.5, "mark": 40.35, "bidSize": 73, "askSize": 38, "bidAskSize": "73X38", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 40.52, "totalVolume": 0, "tradeTimeInLong": 1715784071081, "quoteTimeInLong": 1715975999955, "netChange": -0.02, "volatility": 39.461, "delta": 0.995, "gamma": 0.001, "theta": -0.031, "vega": 0.007, "rho": 0.086, "openInterest": 0, "timeValue": 0.63, "theoreticalOptionValue": 40.375, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.05, "markChange": -0.17, "markPercentChange": -0.41, "intrinsicValue": 39.87, "extrinsicValue": 0.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 40.5, "low52Week": 22.03, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00155000", "description": "AAPL 06/07/2024 155.00 C", "exchangeName": "OPR", "bid": 35.0, "ask": 35.85, "last": 35.0, "mark": 35.42, "bidSize": 73, "askSize": 64, "bidAskSize": "73X64", "lastSize": 0, "highPrice": 35.0, "lowPrice": 35.0, "openPrice": 0.0, "closePrice": 35.54, "totalVolume": 1, "tradeTimeInLong": 1715970217786, "quoteTimeInLong": 1715975999904, "netChange": -0.54, "volatility": 35.752, "delta": 0.993, "gamma": 0.001, "theta": -0.033, "vega": 0.009, "rho": 0.088, "openInterest": 35, "timeValue": 0.13, "theoreticalOptionValue": 35.399, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.52, "markChange": -0.11, "markPercentChange": -0.32, "intrinsicValue": 34.87, "extrinsicValue": 0.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 35.66, "low52Week": 17.4, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00160000", "description": "AAPL 06/07/2024 160.00 C", "exchangeName": "OPR", "bid": 30.05, "ask": 30.7, "last": 30.85, "mark": 30.38, "bidSize": 66, "askSize": 32, "bidAskSize": "66X32", "lastSize": 0, "highPrice": 30.85, "lowPrice": 30.85, "openPrice": 0.0, "closePrice": 30.57, "totalVolume": 2, "tradeTimeInLong": 1715953980771, "quoteTimeInLong": 1715975999419, "netChange": 0.28, "volatility": 32.086, "delta": 0.99, "gamma": 0.002, "theta": -0.035, "vega": 0.013, "rho": 0.091, "openInterest": 68, "timeValue": 0.98, "theoreticalOptionValue": 30.427, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.92, "markChange": -0.2, "markPercentChange": -0.65, "intrinsicValue": 29.87, "extrinsicValue": 0.98, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 30.85, "low52Week": 12.75, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00165000", "description": "AAPL 06/07/2024 165.00 C", "exchangeName": "OPR", "bid": 25.1, "ask": 25.8, "last": 25.18, "mark": 25.45, "bidSize": 59, "askSize": 32, "bidAskSize": "59X32", "lastSize": 0, "highPrice": 25.18, "lowPrice": 25.18, "openPrice": 0.0, "closePrice": 25.62, "totalVolume": 1, "tradeTimeInLong": 1715969797649, "quoteTimeInLong": 1715975999906, "netChange": -0.44, "volatility": 28.284, "delta": 0.985, "gamma": 0.003, "theta": -0.038, "vega": 0.018, "rho": 0.093, "openInterest": 183, "timeValue": 0.31, "theoreticalOptionValue": 25.461, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.72, "markChange": -0.17, "markPercentChange": -0.64, "intrinsicValue": 24.87, "extrinsicValue": 0.31, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 25.5, "low52Week": 8.3, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00170000", "description": "AAPL 06/07/2024 170.00 C", "exchangeName": "OPR", "bid": 20.15, "ask": 20.8, "last": 20.26, "mark": 20.48, "bidSize": 53, "askSize": 56, "bidAskSize": "53X56", "lastSize": 0, "highPrice": 20.85, "lowPrice": 20.2, "openPrice": 0.0, "closePrice": 20.67, "totalVolume": 12, "tradeTimeInLong": 1715969971373, "quoteTimeInLong": 1715975999908, "netChange": -0.41, "volatility": 24.39, "delta": 0.976, "gamma": 0.005, "theta": -0.041, "vega": 0.026, "rho": 0.095, "openInterest": 0, "timeValue": 0.39, "theoreticalOptionValue": 20.505, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.98, "markChange": -0.2, "markPercentChange": -0.95, "intrinsicValue": 19.87, "extrinsicValue": 0.39, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 21.3, "low52Week": 5.45, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00175000", "description": "AAPL 06/07/2024 175.00 C", "exchangeName": "OPR", "bid": 15.4, "ask": 15.8, "last": 15.43, "mark": 15.6, "bidSize": 32, "askSize": 32, "bidAskSize": "32X32", "lastSize": 0, "highPrice": 16.26, "lowPrice": 15.29, "openPrice": 0.0, "closePrice": 15.76, "totalVolume": 285, "tradeTimeInLong": 1715971452117, "quoteTimeInLong": 1715975998628, "netChange": -0.33, "volatility": 20.823, "delta": 0.958, "gamma": 0.01, "theta": -0.047, "vega": 0.042, "rho": 0.096, "openInterest": 862, "timeValue": 0.56, "theoreticalOptionValue": 15.583, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.09, "markChange": -0.16, "markPercentChange": -1.02, "intrinsicValue": 14.87, "extrinsicValue": 0.56, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 16.4, "low52Week": 3.35, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00180000", "description": "AAPL 06/07/2024 180.00 C", "exchangeName": "OPR", "bid": 10.65, "ask": 10.9, "last": 10.89, "mark": 10.78, "bidSize": 48, "askSize": 34, "bidAskSize": "48X34", "lastSize": 0, "highPrice": 11.34, "lowPrice": 10.38, "openPrice": 0.0, "closePrice": 10.95, "totalVolume": 66, "tradeTimeInLong": 1715975447374, "quoteTimeInLong": 1715975999940, "netChange": -0.06, "volatility": 17.462, "delta": 0.915, "gamma": 0.02, "theta": -0.056, "vega": 0.072, "rho": 0.094, "openInterest": 2849, "timeValue": 1.02, "theoreticalOptionValue": 10.747, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.55, "markChange": -0.17, "markPercentChange": -1.59, "intrinsicValue": 9.87, "extrinsicValue": 1.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 11.95, "low52Week": 1.78, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00185000", "description": "AAPL 06/07/2024 185.00 C", "exchangeName": "OPR", "bid": 6.25, "ask": 6.4, "last": 6.33, "mark": 6.33, "bidSize": 87, "askSize": 32, "bidAskSize": "87X32", "lastSize": 0, "highPrice": 7.03, "lowPrice": 5.95, "openPrice": 0.0, "closePrice": 6.53, "totalVolume": 242, "tradeTimeInLong": 1715975615098, "quoteTimeInLong": 1715975999974, "netChange": -0.2, "volatility": 15.351, "delta": 0.79, "gamma": 0.041, "theta": -0.071, "vega": 0.132, "rho": 0.083, "openInterest": 6110, "timeValue": 1.46, "theoreticalOptionValue": 6.288, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.06, "markChange": -0.21, "markPercentChange": -3.18, "intrinsicValue": 4.87, "extrinsicValue": 1.46, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.43, "low52Week": 1.03, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00190000", "description": "AAPL 06/07/2024 190.00 C", "exchangeName": "OPR", "bid": 2.83, "ask": 2.93, "last": 2.84, "mark": 2.88, "bidSize": 9, "askSize": 4, "bidAskSize": "9X4", "lastSize": 0, "highPrice": 3.5, "lowPrice": 2.58, "openPrice": 0.0, "closePrice": 2.98, "totalVolume": 2253, "tradeTimeInLong": 1715975993491, "quoteTimeInLong": 1715975999998, "netChange": -0.14, "volatility": 14.322, "delta": 0.535, "gamma": 0.061, "theta": -0.078, "vega": 0.181, "rho": 0.057, "openInterest": 10759, "timeValue": 2.84, "theoreticalOptionValue": 2.838, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.7, "markChange": -0.1, "markPercentChange": -3.36, "intrinsicValue": -0.13, "extrinsicValue": 2.97, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.85, "low52Week": 0.49, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00195000", "description": "AAPL 06/07/2024 195.00 C", "exchangeName": "OPR", "bid": 0.97, "ask": 1.01, "last": 0.99, "mark": 0.99, "bidSize": 23, "askSize": 411, "bidAskSize": "23X411", "lastSize": 0, "highPrice": 1.27, "lowPrice": 0.9, "openPrice": 0.0, "closePrice": 1.07, "totalVolume": 3340, "tradeTimeInLong": 1715975996509, "quoteTimeInLong": 1715975999980, "netChange": -0.07, "volatility": 14.469, "delta": 0.254, "gamma": 0.049, "theta": -0.058, "vega": 0.146, "rho": 0.027, "openInterest": 8596, "timeValue": 0.99, "theoreticalOptionValue": 0.99, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.57, "markChange": -0.07, "markPercentChange": -7.04, "intrinsicValue": -5.13, "extrinsicValue": 6.12, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.01, "low52Week": 0.28, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00200000", "description": "AAPL 06/07/2024 200.00 C", "exchangeName": "OPR", "bid": 0.33, "ask": 0.34, "last": 0.33, "mark": 0.34, "bidSize": 2, "askSize": 42, "bidAskSize": "2X42", "lastSize": 0, "highPrice": 0.39, "lowPrice": 0.28, "openPrice": 0.0, "closePrice": 0.34, "totalVolume": 25375, "tradeTimeInLong": 1715975976760, "quoteTimeInLong": 1715975999913, "netChange": -0.01, "volatility": 15.677, "delta": 0.1, "gamma": 0.025, "theta": -0.032, "vega": 0.08, "rho": 0.011, "openInterest": 10117, "timeValue": 0.33, "theoreticalOptionValue": 0.335, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.94, "markChange": -0.01, "markPercentChange": -1.47, "intrinsicValue": -10.13, "extrinsicValue": 10.46, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.21, "low52Week": 0.08, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00205000", "description": "AAPL 06/07/2024 205.00 C", "exchangeName": "OPR", "bid": 0.14, "ask": 0.15, "last": 0.15, "mark": 0.15, "bidSize": 34, "askSize": 118, "bidAskSize": "34X118", "lastSize": 0, "highPrice": 0.17, "lowPrice": 0.11, "openPrice": 0.0, "closePrice": 0.14, "totalVolume": 11957, "tradeTimeInLong": 1715975807321, "quoteTimeInLong": 1715975999921, "netChange": 0.01, "volatility": 17.776, "delta": 0.044, "gamma": 0.012, "theta": -0.019, "vega": 0.043, "rho": 0.005, "openInterest": 4226, "timeValue": 0.15, "theoreticalOptionValue": 0.145, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 7.41, "markChange": 0.01, "markPercentChange": 7.41, "intrinsicValue": -15.13, "extrinsicValue": 15.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.5, "low52Week": 0.07, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00210000", "description": "AAPL 06/07/2024 210.00 C", "exchangeName": "OPR", "bid": 0.07, "ask": 0.09, "last": 0.09, "mark": 0.08, "bidSize": 120, "askSize": 110, "bidAskSize": "120X110", "lastSize": 0, "highPrice": 0.1, "lowPrice": 0.06, "openPrice": 0.0, "closePrice": 0.08, "totalVolume": 110, "tradeTimeInLong": 1715975818692, "quoteTimeInLong": 1715976000227, "netChange": 0.01, "volatility": 20.225, "delta": 0.024, "gamma": 0.006, "theta": -0.012, "vega": 0.025, "rho": 0.003, "openInterest": 1148, "timeValue": 0.09, "theoreticalOptionValue": 0.08, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 13.33, "markChange": 0.01, "markPercentChange": 6.67, "intrinsicValue": -20.13, "extrinsicValue": 20.22, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.23, "low52Week": 0.04, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00215000", "description": "AAPL 06/07/2024 215.00 C", "exchangeName": "OPR", "bid": 0.04, "ask": 0.06, "last": 0.06, "mark": 0.05, "bidSize": 60, "askSize": 78, "bidAskSize": "60X78", "lastSize": 0, "highPrice": 0.06, "lowPrice": 0.04, "openPrice": 0.0, "closePrice": 0.05, "totalVolume": 37, "tradeTimeInLong": 1715967956528, "quoteTimeInLong": 1715976000146, "netChange": 0.01, "volatility": 22.658, "delta": 0.014, "gamma": 0.003, "theta": -0.009, "vega": 0.016, "rho": 0.001, "openInterest": 693, "timeValue": 0.06, "theoreticalOptionValue": 0.05, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 20.0, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -25.13, "extrinsicValue": 25.19, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.54, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00220000", "description": "AAPL 06/07/2024 220.00 C", "exchangeName": "OPR", "bid": 0.03, "ask": 0.04, "last": 0.04, "mark": 0.04, "bidSize": 53, "askSize": 85, "bidAskSize": "53X85", "lastSize": 0, "highPrice": 0.04, "lowPrice": 0.03, "openPrice": 0.0, "closePrice": 0.04, "totalVolume": 43, "tradeTimeInLong": 1715968458543, "quoteTimeInLong": 1715975999892, "netChange": 0.0, "volatility": 25.159, "delta": 0.009, "gamma": 0.002, "theta": -0.007, "vega": 0.011, "rho": 0.001, "openInterest": 80, "timeValue": 0.04, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -30.13, "extrinsicValue": 30.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.1, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00225000", "description": "AAPL 06/07/2024 225.00 C", "exchangeName": "OPR", "bid": 0.03, "ask": 0.04, "last": 0.03, "mark": 0.04, "bidSize": 1, "askSize": 95, "bidAskSize": "1X95", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 0, "tradeTimeInLong": 1715702331972, "quoteTimeInLong": 1715976000167, "netChange": 0.0, "volatility": 28.533, "delta": 0.008, "gamma": 0.002, "theta": -0.007, "vega": 0.01, "rho": 0.001, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.01, "markPercentChange": 36.72, "intrinsicValue": -35.13, "extrinsicValue": 35.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.06, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00230000", "description": "AAPL 06/07/2024 230.00 C", "exchangeName": "OPR", "bid": 0.01, "ask": 0.04, "last": 0.02, "mark": 0.03, "bidSize": 42, "askSize": 130, "bidAskSize": "42X130", "lastSize": 0, "highPrice": 0.02, "lowPrice": 0.02, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 11, "tradeTimeInLong": 1715967928954, "quoteTimeInLong": 1715976000166, "netChange": 0.0, "volatility": 30.602, "delta": 0.006, "gamma": 0.001, "theta": -0.005, "vega": 0.007, "rho": 0.001, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.01, "markPercentChange": 54.32, "intrinsicValue": -40.13, "extrinsicValue": 40.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.05, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00235000", "description": "AAPL 06/07/2024 235.00 C", "exchangeName": "OPR", "bid": 0.01, "ask": 0.04, "last": 0.03, "mark": 0.03, "bidSize": 26, "askSize": 408, "bidAskSize": "26X408", "lastSize": 0, "highPrice": 0.03, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 85, "tradeTimeInLong": 1715974724531, "quoteTimeInLong": 1715976000165, "netChange": 0.02, "volatility": 33.695, "delta": 0.005, "gamma": 0.001, "theta": -0.005, "vega": 0.007, "rho": 0.001, "openInterest": 13, "timeValue": 0.03, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 294.12, "markChange": 0.02, "markPercentChange": 267.65, "intrinsicValue": -45.13, "extrinsicValue": 45.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.08, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00240000", "description": "AAPL 06/07/2024 240.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.04, "last": 0.02, "mark": 0.02, "bidSize": 0, "askSize": 69, "bidAskSize": "0X69", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715789243242, "quoteTimeInLong": 1715975999673, "netChange": 0.02, "volatility": 35.784, "delta": 0.004, "gamma": 0.001, "theta": -0.004, "vega": 0.005, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.02, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 833.33, "markChange": 0.02, "markPercentChange": 733.33, "intrinsicValue": -50.13, "extrinsicValue": 50.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.05, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00245000", "description": "AAPL 06/07/2024 245.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.05, "last": 0.0, "mark": 0.03, "bidSize": 0, "askSize": 78, "bidAskSize": "0X78", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999426, "netChange": 0.0, "volatility": 39.47, "delta": 0.005, "gamma": 0.001, "theta": -0.005, "vega": 0.006, "rho": 0.0, "openInterest": 0, "timeValue": 0.025, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.02, "markPercentChange": 3025.0, "intrinsicValue": -55.13, "extrinsicValue": 55.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00250000", "description": "AAPL 06/07/2024 250.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.05, "last": 0.02, "mark": 0.03, "bidSize": 0, "askSize": 84, "bidAskSize": "0X84", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715610805148, "quoteTimeInLong": 1715975999426, "netChange": 0.02, "volatility": 42.271, "delta": 0.004, "gamma": 0.001, "theta": -0.005, "vega": 0.006, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.02, "markPercentChange": 12400.0, "intrinsicValue": -60.13, "extrinsicValue": 60.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.02, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00255000", "description": "AAPL 06/07/2024 255.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.06, "last": 0.01, "mark": 0.03, "bidSize": 0, "askSize": 74, "bidAskSize": "0X74", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715791461873, "quoteTimeInLong": 1715976000169, "netChange": 0.01, "volatility": 45.88, "delta": 0.005, "gamma": 0.001, "theta": -0.007, "vega": 0.006, "rho": 0.001, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.03, "markPercentChange": 29900.0, "intrinsicValue": -65.13, "extrinsicValue": 65.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00260000", "description": "AAPL 06/07/2024 260.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.02, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 1, "bidAskSize": "0X1", "lastSize": 0, "highPrice": 0.02, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 2, "tradeTimeInLong": 1715961059733, "quoteTimeInLong": 1715975991839, "netChange": 0.01, "volatility": 43.59, "delta": 0.002, "gamma": 0.0, "theta": -0.002, "vega": 0.003, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.01, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.01, "markPercentChange": 9900.0, "intrinsicValue": -70.13, "extrinsicValue": 70.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.02, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "CALL", "symbol": "AAPL 240607C00265000", "description": "AAPL 06/07/2024 265.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.02, "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, "tradeTimeInLong": 1715783553886, "quoteTimeInLong": 1715975989801, "netChange": 0.01, "volatility": 46.135, "delta": 0.002, "gamma": 0.0, "theta": -0.003, "vega": 0.003, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.01, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.01, "markPercentChange": 9900.0, "intrinsicValue": -75.13, "extrinsicValue": 75.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.03, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ] }, "2024-06-14:28": { "100.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00100000", "description": "AAPL 06/14/2024 100.00 C", "exchangeName": "OPR", "bid": 89.8, "ask": 90.75, "last": 84.75, "mark": 90.28, "bidSize": 78, "askSize": 56, "bidAskSize": "78X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 90.4, "totalVolume": 0, "tradeTimeInLong": 1715280431477, "quoteTimeInLong": 1715975999904, "netChange": -5.65, "volatility": 84.968, "delta": 0.999, "gamma": 0.0, "theta": -0.023, "vega": 0.004, "rho": 0.076, "openInterest": 0, "timeValue": -5.12, "theoreticalOptionValue": 90.357, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.25, "markChange": -0.12, "markPercentChange": -0.13, "intrinsicValue": 89.87, "extrinsicValue": -5.12, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 84.75, "low52Week": 82.65, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00105000", "description": "AAPL 06/14/2024 105.00 C", "exchangeName": "OPR", "bid": 84.8, "ask": 85.75, "last": 0.0, "mark": 85.28, "bidSize": 86, "askSize": 62, "bidAskSize": "86X62", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 85.42, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 78.961, "delta": 0.998, "gamma": 0.0, "theta": -0.024, "vega": 0.004, "rho": 0.08, "openInterest": 0, "timeValue": 0.405, "theoreticalOptionValue": 85.375, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.14, "markPercentChange": -0.17, "intrinsicValue": 84.87, "extrinsicValue": -84.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00110000", "description": "AAPL 06/14/2024 110.00 C", "exchangeName": "OPR", "bid": 79.9, "ask": 80.7, "last": 0.0, "mark": 80.3, "bidSize": 71, "askSize": 38, "bidAskSize": "71X38", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 80.44, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999905, "netChange": 0.0, "volatility": 73.236, "delta": 0.998, "gamma": 0.0, "theta": -0.024, "vega": 0.004, "rho": 0.084, "openInterest": 0, "timeValue": 0.43, "theoreticalOptionValue": 80.394, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.14, "markPercentChange": -0.17, "intrinsicValue": 79.87, "extrinsicValue": -79.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00115000", "description": "AAPL 06/14/2024 115.00 C", "exchangeName": "OPR", "bid": 74.9, "ask": 75.85, "last": 0.0, "mark": 75.38, "bidSize": 83, "askSize": 62, "bidAskSize": "83X62", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 75.46, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999904, "netChange": 0.0, "volatility": 67.715, "delta": 0.998, "gamma": 0.0, "theta": -0.025, "vega": 0.004, "rho": 0.088, "openInterest": 0, "timeValue": 0.505, "theoreticalOptionValue": 75.412, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.08, "markPercentChange": -0.11, "intrinsicValue": 74.87, "extrinsicValue": -74.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00120000", "description": "AAPL 06/14/2024 120.00 C", "exchangeName": "OPR", "bid": 69.95, "ask": 70.8, "last": 67.35, "mark": 70.38, "bidSize": 70, "askSize": 32, "bidAskSize": "70X32", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 70.48, "totalVolume": 0, "tradeTimeInLong": 1714743009070, "quoteTimeInLong": 1715975999904, "netChange": -3.13, "volatility": 59.99, "delta": 0.999, "gamma": 0.0, "theta": -0.024, "vega": 0.003, "rho": 0.092, "openInterest": 0, "timeValue": -2.52, "theoreticalOptionValue": 70.42, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.44, "markChange": -0.11, "markPercentChange": -0.15, "intrinsicValue": 69.87, "extrinsicValue": -2.52, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 67.35, "low52Week": 53.61, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00125000", "description": "AAPL 06/14/2024 125.00 C", "exchangeName": "OPR", "bid": 64.9, "ask": 65.9, "last": 65.08, "mark": 65.4, "bidSize": 90, "askSize": 57, "bidAskSize": "90X57", "lastSize": 0, "highPrice": 65.08, "lowPrice": 65.07, "openPrice": 0.0, "closePrice": 65.5, "totalVolume": 3, "tradeTimeInLong": 1715960933081, "quoteTimeInLong": 1715975999903, "netChange": -0.42, "volatility": 56.34, "delta": 0.998, "gamma": 0.0, "theta": -0.025, "vega": 0.004, "rho": 0.095, "openInterest": 0, "timeValue": 0.21, "theoreticalOptionValue": 65.443, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.64, "markChange": -0.1, "markPercentChange": -0.16, "intrinsicValue": 64.87, "extrinsicValue": 0.21, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 65.08, "low52Week": 65.07, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00130000", "description": "AAPL 06/14/2024 130.00 C", "exchangeName": "OPR", "bid": 59.95, "ask": 60.9, "last": 0.0, "mark": 60.43, "bidSize": 85, "askSize": 63, "bidAskSize": "85X63", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 60.53, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999904, "netChange": 0.0, "volatility": 51.465, "delta": 0.998, "gamma": 0.0, "theta": -0.026, "vega": 0.005, "rho": 0.099, "openInterest": 0, "timeValue": 0.555, "theoreticalOptionValue": 60.461, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.11, "markPercentChange": -0.18, "intrinsicValue": 59.87, "extrinsicValue": -59.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00135000", "description": "AAPL 06/14/2024 135.00 C", "exchangeName": "OPR", "bid": 55.0, "ask": 56.0, "last": 50.78, "mark": 55.5, "bidSize": 84, "askSize": 42, "bidAskSize": "84X42", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 55.56, "totalVolume": 0, "tradeTimeInLong": 1715607174938, "quoteTimeInLong": 1715975999904, "netChange": -4.78, "volatility": 46.815, "delta": 0.998, "gamma": 0.0, "theta": -0.027, "vega": 0.005, "rho": 0.103, "openInterest": 0, "timeValue": -4.09, "theoreticalOptionValue": 55.479, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -8.6, "markChange": -0.06, "markPercentChange": -0.12, "intrinsicValue": 54.87, "extrinsicValue": -4.09, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 50.78, "low52Week": 46.6, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00140000", "description": "AAPL 06/14/2024 140.00 C", "exchangeName": "OPR", "bid": 50.05, "ask": 50.95, "last": 51.45, "mark": 50.5, "bidSize": 77, "askSize": 58, "bidAskSize": "77X58", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 50.6, "totalVolume": 0, "tradeTimeInLong": 1715867690344, "quoteTimeInLong": 1715975999903, "netChange": 0.85, "volatility": 43.14, "delta": 0.997, "gamma": 0.001, "theta": -0.028, "vega": 0.006, "rho": 0.107, "openInterest": 0, "timeValue": 1.58, "theoreticalOptionValue": 50.503, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.68, "markChange": -0.1, "markPercentChange": -0.19, "intrinsicValue": 49.87, "extrinsicValue": 1.58, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 51.45, "low52Week": 42.79, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00145000", "description": "AAPL 06/14/2024 145.00 C", "exchangeName": "OPR", "bid": 45.05, "ask": 46.0, "last": 46.4, "mark": 45.53, "bidSize": 81, "askSize": 62, "bidAskSize": "81X62", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 45.63, "totalVolume": 0, "tradeTimeInLong": 1715871936236, "quoteTimeInLong": 1715975999904, "netChange": 0.77, "volatility": 40.524, "delta": 0.994, "gamma": 0.001, "theta": -0.03, "vega": 0.009, "rho": 0.11, "openInterest": 0, "timeValue": 1.53, "theoreticalOptionValue": 45.536, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.69, "markChange": -0.11, "markPercentChange": -0.24, "intrinsicValue": 44.87, "extrinsicValue": 1.53, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 46.4, "low52Week": 29.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00150000", "description": "AAPL 06/14/2024 150.00 C", "exchangeName": "OPR", "bid": 40.1, "ask": 41.0, "last": 40.65, "mark": 40.55, "bidSize": 84, "askSize": 63, "bidAskSize": "84X63", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 40.67, "totalVolume": 0, "tradeTimeInLong": 1715875438819, "quoteTimeInLong": 1715975999904, "netChange": -0.02, "volatility": 37.274, "delta": 0.992, "gamma": 0.001, "theta": -0.032, "vega": 0.013, "rho": 0.114, "openInterest": 0, "timeValue": 0.78, "theoreticalOptionValue": 40.569, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.05, "markChange": -0.12, "markPercentChange": -0.29, "intrinsicValue": 39.87, "extrinsicValue": 0.78, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 41.1, "low52Week": 24.25, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00155000", "description": "AAPL 06/14/2024 155.00 C", "exchangeName": "OPR", "bid": 35.2, "ask": 36.15, "last": 35.53, "mark": 35.67, "bidSize": 73, "askSize": 73, "bidAskSize": "73X73", "lastSize": 0, "highPrice": 35.53, "lowPrice": 35.53, "openPrice": 0.0, "closePrice": 35.71, "totalVolume": 1, "tradeTimeInLong": 1715959399949, "quoteTimeInLong": 1715975999904, "netChange": -0.18, "volatility": 34.317, "delta": 0.988, "gamma": 0.002, "theta": -0.035, "vega": 0.018, "rho": 0.117, "openInterest": 0, "timeValue": 0.66, "theoreticalOptionValue": 35.612, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.5, "markChange": -0.04, "markPercentChange": -0.11, "intrinsicValue": 34.87, "extrinsicValue": 0.66, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 35.53, "low52Week": 20.25, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00160000", "description": "AAPL 06/14/2024 160.00 C", "exchangeName": "OPR", "bid": 30.25, "ask": 31.1, "last": 31.27, "mark": 30.68, "bidSize": 71, "askSize": 52, "bidAskSize": "71X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 30.77, "totalVolume": 0, "tradeTimeInLong": 1715866490271, "quoteTimeInLong": 1715975999903, "netChange": 0.5, "volatility": 30.826, "delta": 0.983, "gamma": 0.003, "theta": -0.038, "vega": 0.023, "rho": 0.12, "openInterest": 0, "timeValue": 1.4, "theoreticalOptionValue": 30.655, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.63, "markChange": -0.09, "markPercentChange": -0.29, "intrinsicValue": 29.87, "extrinsicValue": 1.4, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 31.27, "low52Week": 14.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00165000", "description": "AAPL 06/14/2024 165.00 C", "exchangeName": "OPR", "bid": 25.5, "ask": 25.95, "last": 25.48, "mark": 25.73, "bidSize": 32, "askSize": 32, "bidAskSize": "32X32", "lastSize": 0, "highPrice": 25.48, "lowPrice": 25.48, "openPrice": 0.0, "closePrice": 25.84, "totalVolume": 5, "tradeTimeInLong": 1715959898379, "quoteTimeInLong": 1715975998630, "netChange": -0.36, "volatility": 27.632, "delta": 0.974, "gamma": 0.004, "theta": -0.042, "vega": 0.033, "rho": 0.122, "openInterest": 0, "timeValue": 0.61, "theoreticalOptionValue": 25.718, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.39, "markChange": -0.12, "markPercentChange": -0.45, "intrinsicValue": 24.87, "extrinsicValue": 0.61, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 26.74, "low52Week": 11.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00170000", "description": "AAPL 06/14/2024 170.00 C", "exchangeName": "OPR", "bid": 20.65, "ask": 21.05, "last": 21.3, "mark": 20.85, "bidSize": 55, "askSize": 32, "bidAskSize": "55X32", "lastSize": 0, "highPrice": 21.3, "lowPrice": 21.3, "openPrice": 0.0, "closePrice": 20.96, "totalVolume": 1, "tradeTimeInLong": 1715955213313, "quoteTimeInLong": 1715975999937, "netChange": 0.34, "volatility": 24.615, "delta": 0.957, "gamma": 0.007, "theta": -0.047, "vega": 0.048, "rho": 0.124, "openInterest": 0, "timeValue": 1.43, "theoreticalOptionValue": 20.817, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.62, "markChange": -0.11, "markPercentChange": -0.5, "intrinsicValue": 19.87, "extrinsicValue": 1.43, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 21.7, "low52Week": 7.71, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00175000", "description": "AAPL 06/14/2024 175.00 C", "exchangeName": "OPR", "bid": 15.9, "ask": 16.15, "last": 15.85, "mark": 16.02, "bidSize": 72, "askSize": 31, "bidAskSize": "72X31", "lastSize": 0, "highPrice": 16.3, "lowPrice": 15.85, "openPrice": 0.0, "closePrice": 16.16, "totalVolume": 23, "tradeTimeInLong": 1715970997718, "quoteTimeInLong": 1715975999995, "netChange": -0.31, "volatility": 21.823, "delta": 0.927, "gamma": 0.012, "theta": -0.054, "vega": 0.074, "rho": 0.123, "openInterest": 244, "timeValue": 0.98, "theoreticalOptionValue": 15.989, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.92, "markChange": -0.13, "markPercentChange": -0.83, "intrinsicValue": 14.87, "extrinsicValue": 0.98, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 16.89, "low52Week": 5.05, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00180000", "description": "AAPL 06/14/2024 180.00 C", "exchangeName": "OPR", "bid": 11.35, "ask": 11.5, "last": 11.38, "mark": 11.43, "bidSize": 372, "askSize": 3, "bidAskSize": "372X3", "lastSize": 0, "highPrice": 12.27, "lowPrice": 11.1, "openPrice": 0.0, "closePrice": 11.59, "totalVolume": 315, "tradeTimeInLong": 1715975953035, "quoteTimeInLong": 1715975999947, "netChange": -0.21, "volatility": 19.873, "delta": 0.859, "gamma": 0.022, "theta": -0.066, "vega": 0.118, "rho": 0.117, "openInterest": 909, "timeValue": 1.51, "theoreticalOptionValue": 11.397, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.81, "markChange": -0.16, "markPercentChange": -1.42, "intrinsicValue": 9.87, "extrinsicValue": 1.51, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 12.6, "low52Week": 3.25, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00185000", "description": "AAPL 06/14/2024 185.00 C", "exchangeName": "OPR", "bid": 7.25, "ask": 7.45, "last": 7.3, "mark": 7.35, "bidSize": 394, "askSize": 32, "bidAskSize": "394X32", "lastSize": 0, "highPrice": 8.0, "lowPrice": 6.93, "openPrice": 0.0, "closePrice": 7.53, "totalVolume": 318, "tradeTimeInLong": 1715975939821, "quoteTimeInLong": 1715975999926, "netChange": -0.23, "volatility": 18.648, "delta": 0.729, "gamma": 0.034, "theta": -0.079, "vega": 0.175, "rho": 0.101, "openInterest": 4979, "timeValue": 2.43, "theoreticalOptionValue": 7.315, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.06, "markChange": -0.18, "markPercentChange": -2.35, "intrinsicValue": 4.87, "extrinsicValue": 2.43, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 8.45, "low52Week": 1.73, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00190000", "description": "AAPL 06/14/2024 190.00 C", "exchangeName": "OPR", "bid": 4.1, "ask": 4.2, "last": 4.1, "mark": 4.15, "bidSize": 92, "askSize": 69, "bidAskSize": "92X69", "lastSize": 0, "highPrice": 4.6, "lowPrice": 3.94, "openPrice": 0.0, "closePrice": 4.33, "totalVolume": 637, "tradeTimeInLong": 1715975700866, "quoteTimeInLong": 1715976000162, "netChange": -0.23, "volatility": 17.952, "delta": 0.538, "gamma": 0.042, "theta": -0.083, "vega": 0.209, "rho": 0.075, "openInterest": 18864, "timeValue": 4.1, "theoreticalOptionValue": 4.102, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.31, "markChange": -0.18, "markPercentChange": -4.11, "intrinsicValue": -0.13, "extrinsicValue": 4.23, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.08, "low52Week": 0.98, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00195000", "description": "AAPL 06/14/2024 195.00 C", "exchangeName": "OPR", "bid": 1.98, "ask": 2.05, "last": 2.0, "mark": 2.01, "bidSize": 24, "askSize": 43, "bidAskSize": "24X43", "lastSize": 0, "highPrice": 2.4, "lowPrice": 1.89, "openPrice": 0.0, "closePrice": 2.15, "totalVolume": 3537, "tradeTimeInLong": 1715975976300, "quoteTimeInLong": 1715976000160, "netChange": -0.15, "volatility": 17.848, "delta": 0.334, "gamma": 0.039, "theta": -0.071, "vega": 0.192, "rho": 0.047, "openInterest": 9133, "timeValue": 2.0, "theoreticalOptionValue": 2.015, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.96, "markChange": -0.14, "markPercentChange": -6.5, "intrinsicValue": -5.13, "extrinsicValue": 7.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.81, "low52Week": 0.52, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00200000", "description": "AAPL 06/14/2024 200.00 C", "exchangeName": "OPR", "bid": 0.86, "ask": 0.9, "last": 0.88, "mark": 0.88, "bidSize": 50, "askSize": 29, "bidAskSize": "50X29", "lastSize": 0, "highPrice": 1.1, "lowPrice": 0.83, "openPrice": 0.0, "closePrice": 0.97, "totalVolume": 3523, "tradeTimeInLong": 1715975982983, "quoteTimeInLong": 1715975999996, "netChange": -0.08, "volatility": 18.038, "delta": 0.176, "gamma": 0.027, "theta": -0.049, "vega": 0.136, "rho": 0.025, "openInterest": 20705, "timeValue": 0.88, "theoreticalOptionValue": 0.88, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -8.29, "markChange": -0.08, "markPercentChange": -8.81, "intrinsicValue": -10.13, "extrinsicValue": 11.01, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.29, "low52Week": 0.41, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00205000", "description": "AAPL 06/14/2024 205.00 C", "exchangeName": "OPR", "bid": 0.37, "ask": 0.4, "last": 0.39, "mark": 0.39, "bidSize": 67, "askSize": 75, "bidAskSize": "67X75", "lastSize": 0, "highPrice": 0.49, "lowPrice": 0.37, "openPrice": 0.0, "closePrice": 0.43, "totalVolume": 1952, "tradeTimeInLong": 1715975884504, "quoteTimeInLong": 1715975999907, "netChange": -0.03, "volatility": 18.817, "delta": 0.086, "gamma": 0.016, "theta": -0.03, "vega": 0.083, "rho": 0.012, "openInterest": 4566, "timeValue": 0.39, "theoreticalOptionValue": 0.385, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.06, "markChange": -0.04, "markPercentChange": -9.41, "intrinsicValue": -15.13, "extrinsicValue": 15.52, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.62, "low52Week": 0.22, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00210000", "description": "AAPL 06/14/2024 210.00 C", "exchangeName": "OPR", "bid": 0.18, "ask": 0.2, "last": 0.19, "mark": 0.19, "bidSize": 100, "askSize": 94, "bidAskSize": "100X94", "lastSize": 0, "highPrice": 0.24, "lowPrice": 0.19, "openPrice": 0.0, "closePrice": 0.21, "totalVolume": 3130, "tradeTimeInLong": 1715975808074, "quoteTimeInLong": 1715975999884, "netChange": -0.01, "volatility": 20.161, "delta": 0.045, "gamma": 0.009, "theta": -0.019, "vega": 0.049, "rho": 0.006, "openInterest": 8085, "timeValue": 0.19, "theoreticalOptionValue": 0.19, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.88, "markChange": -0.01, "markPercentChange": -7.32, "intrinsicValue": -20.13, "extrinsicValue": 20.32, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.42, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00215000", "description": "AAPL 06/14/2024 215.00 C", "exchangeName": "OPR", "bid": 0.1, "ask": 0.12, "last": 0.11, "mark": 0.11, "bidSize": 187, "askSize": 166, "bidAskSize": "187X166", "lastSize": 0, "highPrice": 0.13, "lowPrice": 0.11, "openPrice": 0.0, "closePrice": 0.12, "totalVolume": 36, "tradeTimeInLong": 1715973340335, "quoteTimeInLong": 1715975999985, "netChange": -0.01, "volatility": 21.899, "delta": 0.026, "gamma": 0.005, "theta": -0.013, "vega": 0.031, "rho": 0.004, "openInterest": 537, "timeValue": 0.11, "theoreticalOptionValue": 0.11, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -8.33, "markChange": -0.01, "markPercentChange": -8.33, "intrinsicValue": -25.13, "extrinsicValue": 25.24, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.73, "low52Week": 0.09, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00220000", "description": "AAPL 06/14/2024 220.00 C", "exchangeName": "OPR", "bid": 0.06, "ask": 0.08, "last": 0.08, "mark": 0.07, "bidSize": 151, "askSize": 50, "bidAskSize": "151X50", "lastSize": 0, "highPrice": 0.08, "lowPrice": 0.07, "openPrice": 0.0, "closePrice": 0.08, "totalVolume": 86, "tradeTimeInLong": 1715974697176, "quoteTimeInLong": 1715976000146, "netChange": 0.0, "volatility": 23.736, "delta": 0.016, "gamma": 0.003, "theta": -0.009, "vega": 0.021, "rho": 0.002, "openInterest": 190, "timeValue": 0.08, "theoreticalOptionValue": 0.07, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -12.5, "intrinsicValue": -30.13, "extrinsicValue": 30.21, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.18, "low52Week": 0.04, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00225000", "description": "AAPL 06/14/2024 225.00 C", "exchangeName": "OPR", "bid": 0.05, "ask": 0.06, "last": 0.05, "mark": 0.06, "bidSize": 31, "askSize": 96, "bidAskSize": "31X96", "lastSize": 0, "highPrice": 0.05, "lowPrice": 0.05, "openPrice": 0.0, "closePrice": 0.06, "totalVolume": 3, "tradeTimeInLong": 1715967627444, "quoteTimeInLong": 1715975998883, "netChange": -0.01, "volatility": 26.026, "delta": 0.012, "gamma": 0.002, "theta": -0.008, "vega": 0.016, "rho": 0.002, "openInterest": 0, "timeValue": 0.05, "theoreticalOptionValue": 0.055, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -16.67, "markChange": 0.0, "markPercentChange": -8.33, "intrinsicValue": -35.13, "extrinsicValue": 35.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.07, "low52Week": 0.04, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00230000", "description": "AAPL 06/14/2024 230.00 C", "exchangeName": "OPR", "bid": 0.03, "ask": 0.05, "last": 0.04, "mark": 0.04, "bidSize": 101, "askSize": 199, "bidAskSize": "101X199", "lastSize": 0, "highPrice": 0.04, "lowPrice": 0.04, "openPrice": 0.0, "closePrice": 0.05, "totalVolume": 11, "tradeTimeInLong": 1715963379003, "quoteTimeInLong": 1715975997746, "netChange": 0.0, "volatility": 27.861, "delta": 0.008, "gamma": 0.002, "theta": -0.006, "vega": 0.012, "rho": 0.001, "openInterest": 0, "timeValue": 0.04, "theoreticalOptionValue": 0.04, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": -11.11, "intrinsicValue": -40.13, "extrinsicValue": 40.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.07, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00235000", "description": "AAPL 06/14/2024 235.00 C", "exchangeName": "OPR", "bid": 0.02, "ask": 0.04, "last": 0.03, "mark": 0.03, "bidSize": 82, "askSize": 154, "bidAskSize": "82X154", "lastSize": 0, "highPrice": 0.03, "lowPrice": 0.03, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 1, "tradeTimeInLong": 1715952970993, "quoteTimeInLong": 1715975992095, "netChange": 0.0, "volatility": 29.65, "delta": 0.006, "gamma": 0.001, "theta": -0.005, "vega": 0.009, "rho": 0.001, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -45.13, "extrinsicValue": 45.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.05, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00240000", "description": "AAPL 06/14/2024 240.00 C", "exchangeName": "OPR", "bid": 0.01, "ask": 0.04, "last": 0.02, "mark": 0.03, "bidSize": 139, "askSize": 513, "bidAskSize": "139X513", "lastSize": 0, "highPrice": 0.03, "lowPrice": 0.02, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 12, "tradeTimeInLong": 1715968020160, "quoteTimeInLong": 1715975998975, "netChange": -0.01, "volatility": 31.6, "delta": 0.005, "gamma": 0.001, "theta": -0.004, "vega": 0.007, "rho": 0.001, "openInterest": 9, "timeValue": 0.02, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -40.0, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -50.13, "extrinsicValue": 50.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.07, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00245000", "description": "AAPL 06/14/2024 245.00 C", "exchangeName": "OPR", "bid": 0.01, "ask": 0.04, "last": 0.05, "mark": 0.03, "bidSize": 122, "askSize": 320, "bidAskSize": "122X320", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 0, "tradeTimeInLong": 1715866201381, "quoteTimeInLong": 1715975997386, "netChange": 0.03, "volatility": 34.117, "delta": 0.005, "gamma": 0.001, "theta": -0.004, "vega": 0.007, "rho": 0.001, "openInterest": 0, "timeValue": 0.05, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 150.0, "markChange": 0.01, "markPercentChange": 25.0, "intrinsicValue": -55.13, "extrinsicValue": 55.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.05, "low52Week": 0.04, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00250000", "description": "AAPL 06/14/2024 250.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.05, "last": 0.04, "mark": 0.03, "bidSize": 0, "askSize": 132, "bidAskSize": "0X132", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 0, "tradeTimeInLong": 1715785323199, "quoteTimeInLong": 1715976000168, "netChange": 0.02, "volatility": 36.501, "delta": 0.004, "gamma": 0.001, "theta": -0.004, "vega": 0.007, "rho": 0.001, "openInterest": 0, "timeValue": 0.04, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 125.0, "markChange": 0.01, "markPercentChange": 56.25, "intrinsicValue": -60.13, "extrinsicValue": 60.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.04, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00255000", "description": "AAPL 06/14/2024 255.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.05, "last": 0.02, "mark": 0.03, "bidSize": 0, "askSize": 131, "bidAskSize": "0X131", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 0, "tradeTimeInLong": 1715874207862, "quoteTimeInLong": 1715976000166, "netChange": 0.01, "volatility": 38.882, "delta": 0.004, "gamma": 0.001, "theta": -0.004, "vega": 0.006, "rho": 0.001, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 78.12, "markChange": 0.01, "markPercentChange": 95.31, "intrinsicValue": -65.13, "extrinsicValue": 65.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.02, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00260000", "description": "AAPL 06/14/2024 260.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.05, "last": 0.0, "mark": 0.03, "bidSize": 0, "askSize": 132, "bidAskSize": "0X132", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715976000169, "netChange": 0.0, "volatility": 41.119, "delta": 0.004, "gamma": 0.001, "theta": -0.004, "vega": 0.006, "rho": 0.001, "openInterest": 0, "timeValue": 0.025, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.01, "markPercentChange": 145.1, "intrinsicValue": -70.13, "extrinsicValue": 70.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "CALL", "symbol": "AAPL 240614C00265000", "description": "AAPL 06/14/2024 265.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.03, "last": 0.02, "mark": 0.02, "bidSize": 0, "askSize": 1, "bidAskSize": "0X1", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 0, "tradeTimeInLong": 1715706804870, "quoteTimeInLong": 1715975989801, "netChange": 0.01, "volatility": 41.204, "delta": 0.002, "gamma": 0.0, "theta": -0.003, "vega": 0.004, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.015, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 121.95, "markChange": 0.01, "markPercentChange": 82.93, "intrinsicValue": -75.13, "extrinsicValue": 75.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.02, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ] }, "2024-06-21:35": { "5.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00005000", "description": "AAPL 06/21/2024 5.00 C", "exchangeName": "OPR", "bid": 184.4, "ask": 185.5, "last": 186.08, "mark": 184.95, "bidSize": 86, "askSize": 59, "bidAskSize": "86X59", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 185.31, "totalVolume": 0, "tradeTimeInLong": 1715867578677, "quoteTimeInLong": 1715975999903, "netChange": 0.77, "volatility": 363.978, "delta": 1.001, "gamma": 0.0, "theta": -0.006, "vega": 0.0, "rho": 0.005, "openInterest": 0, "timeValue": 1.21, "theoreticalOptionValue": 185.019, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 5.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.42, "markChange": -0.36, "markPercentChange": -0.2, "intrinsicValue": 184.87, "extrinsicValue": 1.21, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 186.08, "low52Week": 167.08, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "10.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00010000", "description": "AAPL 06/21/2024 10.00 C", "exchangeName": "OPR", "bid": 179.45, "ask": 180.45, "last": 171.61, "mark": 179.95, "bidSize": 81, "askSize": 66, "bidAskSize": "81X66", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 180.34, "totalVolume": 0, "tradeTimeInLong": 1708980592507, "quoteTimeInLong": 1715975999903, "netChange": -8.73, "volatility": 290.591, "delta": 1.001, "gamma": 0.0, "theta": -0.007, "vega": 0.0, "rho": 0.01, "openInterest": 0, "timeValue": -8.26, "theoreticalOptionValue": 180.042, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 10.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.84, "markChange": -0.39, "markPercentChange": -0.22, "intrinsicValue": 179.87, "extrinsicValue": -8.26, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 178.72, "low52Week": 171.61, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "15.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00015000", "description": "AAPL 06/21/2024 15.00 C", "exchangeName": "OPR", "bid": 174.45, "ask": 175.5, "last": 156.73, "mark": 174.98, "bidSize": 84, "askSize": 59, "bidAskSize": "84X59", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 175.36, "totalVolume": 0, "tradeTimeInLong": 1711632719946, "quoteTimeInLong": 1715975999903, "netChange": -18.63, "volatility": 249.177, "delta": 1.001, "gamma": 0.0, "theta": -0.008, "vega": 0.0, "rho": 0.014, "openInterest": 0, "timeValue": -18.14, "theoreticalOptionValue": 175.065, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 15.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -10.62, "markChange": -0.39, "markPercentChange": -0.22, "intrinsicValue": 174.87, "extrinsicValue": -18.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 173.36, "low52Week": 156.73, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "20.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00020000", "description": "AAPL 06/21/2024 20.00 C", "exchangeName": "OPR", "bid": 169.5, "ask": 170.5, "last": 162.22, "mark": 170.0, "bidSize": 83, "askSize": 66, "bidAskSize": "83X66", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 170.39, "totalVolume": 0, "tradeTimeInLong": 1704465847010, "quoteTimeInLong": 1715975999903, "netChange": -8.17, "volatility": 220.371, "delta": 1.001, "gamma": 0.0, "theta": -0.008, "vega": 0.0, "rho": 0.019, "openInterest": 0, "timeValue": -7.65, "theoreticalOptionValue": 170.087, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 20.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.79, "markChange": -0.39, "markPercentChange": -0.23, "intrinsicValue": 169.87, "extrinsicValue": -7.65, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "25.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00025000", "description": "AAPL 06/21/2024 25.00 C", "exchangeName": "OPR", "bid": 164.5, "ask": 165.6, "last": 169.65, "mark": 165.05, "bidSize": 87, "askSize": 58, "bidAskSize": "87X58", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 165.42, "totalVolume": 0, "tradeTimeInLong": 1706281305770, "quoteTimeInLong": 1715975999903, "netChange": 4.23, "volatility": 198.319, "delta": 1.001, "gamma": 0.0, "theta": -0.009, "vega": 0.0, "rho": 0.024, "openInterest": 0, "timeValue": 4.78, "theoreticalOptionValue": 165.11, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 25.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.56, "markChange": -0.37, "markPercentChange": -0.22, "intrinsicValue": 164.87, "extrinsicValue": 4.78, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "30.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00030000", "description": "AAPL 06/21/2024 30.00 C", "exchangeName": "OPR", "bid": 159.55, "ask": 160.55, "last": 141.84, "mark": 160.05, "bidSize": 84, "askSize": 59, "bidAskSize": "84X59", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 160.44, "totalVolume": 0, "tradeTimeInLong": 1711632719947, "quoteTimeInLong": 1715975999903, "netChange": -18.6, "volatility": 180.472, "delta": 1.001, "gamma": 0.0, "theta": -0.01, "vega": 0.0, "rho": 0.029, "openInterest": 0, "timeValue": -18.03, "theoreticalOptionValue": 160.133, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 30.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -11.59, "markChange": -0.39, "markPercentChange": -0.25, "intrinsicValue": 159.87, "extrinsicValue": -18.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 158.9, "low52Week": 141.84, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "35.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00035000", "description": "AAPL 06/21/2024 35.00 C", "exchangeName": "OPR", "bid": 154.55, "ask": 155.65, "last": 142.2, "mark": 155.1, "bidSize": 86, "askSize": 58, "bidAskSize": "86X58", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 155.47, "totalVolume": 0, "tradeTimeInLong": 1711027810369, "quoteTimeInLong": 1715975999903, "netChange": -13.27, "volatility": 165.489, "delta": 1.001, "gamma": 0.0, "theta": -0.01, "vega": 0.0, "rho": 0.033, "openInterest": 0, "timeValue": -12.67, "theoreticalOptionValue": 155.156, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 35.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -8.54, "markChange": -0.37, "markPercentChange": -0.24, "intrinsicValue": 154.87, "extrinsicValue": -12.67, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 154.23, "low52Week": 137.38, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "40.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00040000", "description": "AAPL 06/21/2024 40.00 C", "exchangeName": "OPR", "bid": 149.6, "ask": 150.6, "last": 132.38, "mark": 150.1, "bidSize": 84, "askSize": 59, "bidAskSize": "84X59", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 150.5, "totalVolume": 0, "tradeTimeInLong": 1714668813297, "quoteTimeInLong": 1715975999903, "netChange": -18.12, "volatility": 152.582, "delta": 1.001, "gamma": 0.0, "theta": -0.011, "vega": 0.0, "rho": 0.038, "openInterest": 0, "timeValue": -17.49, "theoreticalOptionValue": 150.178, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 40.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -12.04, "markChange": -0.4, "markPercentChange": -0.26, "intrinsicValue": 149.87, "extrinsicValue": -17.49, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 132.38, "low52Week": 132.38, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "45.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00045000", "description": "AAPL 06/21/2024 45.00 C", "exchangeName": "OPR", "bid": 144.4, "ask": 145.7, "last": 0.0, "mark": 145.05, "bidSize": 101, "askSize": 58, "bidAskSize": "101X58", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 145.52, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 141.246, "delta": 1.001, "gamma": 0.0, "theta": -0.012, "vega": 0.0, "rho": 0.043, "openInterest": 0, "timeValue": 0.18, "theoreticalOptionValue": 145.201, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 45.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.47, "markPercentChange": -0.33, "intrinsicValue": 144.87, "extrinsicValue": -144.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "50.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00050000", "description": "AAPL 06/21/2024 50.00 C", "exchangeName": "OPR", "bid": 139.65, "ask": 140.7, "last": 137.05, "mark": 140.18, "bidSize": 90, "askSize": 65, "bidAskSize": "90X65", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 140.55, "totalVolume": 0, "tradeTimeInLong": 1715706012141, "quoteTimeInLong": 1715975999903, "netChange": -3.5, "volatility": 131.139, "delta": 1.001, "gamma": 0.0, "theta": -0.012, "vega": 0.001, "rho": 0.048, "openInterest": 0, "timeValue": -2.82, "theoreticalOptionValue": 140.224, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.49, "markChange": -0.37, "markPercentChange": -0.27, "intrinsicValue": 139.87, "extrinsicValue": -2.82, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 147.4, "low52Week": 78.69, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "55.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00055000", "description": "AAPL 06/21/2024 55.00 C", "exchangeName": "OPR", "bid": 134.65, "ask": 135.7, "last": 129.38, "mark": 135.18, "bidSize": 92, "askSize": 65, "bidAskSize": "92X65", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 135.58, "totalVolume": 0, "tradeTimeInLong": 1715283322966, "quoteTimeInLong": 1715975999903, "netChange": -6.2, "volatility": 133.246, "delta": 1.0, "gamma": 0.0, "theta": -0.014, "vega": 0.001, "rho": 0.052, "openInterest": 0, "timeValue": -5.49, "theoreticalOptionValue": 135.256, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 55.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.57, "markChange": -0.4, "markPercentChange": -0.3, "intrinsicValue": 134.87, "extrinsicValue": -5.49, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 135.8, "low52Week": 74.31, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "60.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00060000", "description": "AAPL 06/21/2024 60.00 C", "exchangeName": "OPR", "bid": 129.7, "ask": 130.7, "last": 130.35, "mark": 130.2, "bidSize": 89, "askSize": 56, "bidAskSize": "89X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 130.6, "totalVolume": 0, "tradeTimeInLong": 1715786798556, "quoteTimeInLong": 1715975999903, "netChange": -0.25, "volatility": 127.411, "delta": 1.0, "gamma": 0.0, "theta": -0.016, "vega": 0.002, "rho": 0.057, "openInterest": 0, "timeValue": 0.48, "theoreticalOptionValue": 130.284, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 60.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.19, "markChange": -0.4, "markPercentChange": -0.31, "intrinsicValue": 129.87, "extrinsicValue": 0.48, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 137.75, "low52Week": 69.93, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "65.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00065000", "description": "AAPL 06/21/2024 65.00 C", "exchangeName": "OPR", "bid": 124.7, "ask": 125.75, "last": 124.95, "mark": 125.23, "bidSize": 93, "askSize": 66, "bidAskSize": "93X66", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 125.63, "totalVolume": 0, "tradeTimeInLong": 1715782794763, "quoteTimeInLong": 1715975999903, "netChange": -0.68, "volatility": 119.003, "delta": 1.0, "gamma": 0.0, "theta": -0.016, "vega": 0.002, "rho": 0.062, "openInterest": 0, "timeValue": 0.08, "theoreticalOptionValue": 125.307, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 65.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.54, "markChange": -0.4, "markPercentChange": -0.32, "intrinsicValue": 124.87, "extrinsicValue": 0.08, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 132.0, "low52Week": 65.66, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "70.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00070000", "description": "AAPL 06/21/2024 70.00 C", "exchangeName": "OPR", "bid": 119.75, "ask": 120.8, "last": 113.05, "mark": 120.28, "bidSize": 89, "askSize": 56, "bidAskSize": "89X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 120.66, "totalVolume": 0, "tradeTimeInLong": 1715110105695, "quoteTimeInLong": 1715975999903, "netChange": -7.61, "volatility": 115.261, "delta": 0.999, "gamma": 0.0, "theta": -0.018, "vega": 0.003, "rho": 0.067, "openInterest": 0, "timeValue": -6.82, "theoreticalOptionValue": 120.34, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 70.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.31, "markChange": -0.38, "markPercentChange": -0.32, "intrinsicValue": 119.87, "extrinsicValue": -6.82, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 126.2, "low52Week": 61.49, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "75.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00075000", "description": "AAPL 06/21/2024 75.00 C", "exchangeName": "OPR", "bid": 114.8, "ask": 115.8, "last": 114.85, "mark": 115.3, "bidSize": 85, "askSize": 65, "bidAskSize": "85X65", "lastSize": 0, "highPrice": 114.85, "lowPrice": 114.85, "openPrice": 0.0, "closePrice": 115.68, "totalVolume": 5, "tradeTimeInLong": 1715960980023, "quoteTimeInLong": 1715975999903, "netChange": -0.83, "volatility": 97.665, "delta": 1.0, "gamma": 0.0, "theta": -0.016, "vega": 0.001, "rho": 0.072, "openInterest": 0, "timeValue": -0.02, "theoreticalOptionValue": 115.342, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 75.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.72, "markChange": -0.38, "markPercentChange": -0.33, "intrinsicValue": 114.87, "extrinsicValue": -0.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 124.26, "low52Week": 57.41, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "80.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00080000", "description": "AAPL 06/21/2024 80.00 C", "exchangeName": "OPR", "bid": 109.75, "ask": 110.8, "last": 103.0, "mark": 110.28, "bidSize": 96, "askSize": 60, "bidAskSize": "96X60", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 110.71, "totalVolume": 0, "tradeTimeInLong": 1715352823569, "quoteTimeInLong": 1715975999903, "netChange": -7.71, "volatility": 105.96, "delta": 0.998, "gamma": 0.0, "theta": -0.022, "vega": 0.005, "rho": 0.076, "openInterest": 0, "timeValue": -6.87, "theoreticalOptionValue": 110.405, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 80.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.96, "markChange": -0.43, "markPercentChange": -0.39, "intrinsicValue": 109.87, "extrinsicValue": -6.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 120.1, "low52Week": 53.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00085000", "description": "AAPL 06/21/2024 85.00 C", "exchangeName": "OPR", "bid": 104.85, "ask": 105.85, "last": 98.78, "mark": 105.35, "bidSize": 85, "askSize": 66, "bidAskSize": "85X66", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 105.73, "totalVolume": 0, "tradeTimeInLong": 1715351456108, "quoteTimeInLong": 1715975999903, "netChange": -6.95, "volatility": 94.013, "delta": 0.999, "gamma": 0.0, "theta": -0.02, "vega": 0.003, "rho": 0.081, "openInterest": 0, "timeValue": -6.09, "theoreticalOptionValue": 105.408, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.57, "markChange": -0.38, "markPercentChange": -0.36, "intrinsicValue": 104.87, "extrinsicValue": -6.09, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 108.55, "low52Week": 49.63, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00090000", "description": "AAPL 06/21/2024 90.00 C", "exchangeName": "OPR", "bid": 99.9, "ask": 100.9, "last": 94.76, "mark": 100.4, "bidSize": 81, "askSize": 65, "bidAskSize": "81X65", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 100.76, "totalVolume": 0, "tradeTimeInLong": 1715281515018, "quoteTimeInLong": 1715975999903, "netChange": -6.0, "volatility": 75.106, "delta": 1.0, "gamma": 0.0, "theta": -0.017, "vega": 0.001, "rho": 0.086, "openInterest": 0, "timeValue": -5.11, "theoreticalOptionValue": 100.405, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.95, "markChange": -0.36, "markPercentChange": -0.36, "intrinsicValue": 99.87, "extrinsicValue": -5.11, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 108.55, "low52Week": 45.77, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00095000", "description": "AAPL 06/21/2024 95.00 C", "exchangeName": "OPR", "bid": 94.9, "ask": 95.95, "last": 95.15, "mark": 95.43, "bidSize": 85, "askSize": 68, "bidAskSize": "85X68", "lastSize": 0, "highPrice": 95.15, "lowPrice": 95.15, "openPrice": 0.0, "closePrice": 95.79, "totalVolume": 2, "tradeTimeInLong": 1715961372101, "quoteTimeInLong": 1715975999903, "netChange": -0.64, "volatility": 73.973, "delta": 1.0, "gamma": 0.0, "theta": -0.019, "vega": 0.002, "rho": 0.091, "openInterest": 0, "timeValue": 0.28, "theoreticalOptionValue": 95.433, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.67, "markChange": -0.36, "markPercentChange": -0.38, "intrinsicValue": 94.87, "extrinsicValue": 0.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 102.37, "low52Week": 42.31, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00100000", "description": "AAPL 06/21/2024 100.00 C", "exchangeName": "OPR", "bid": 89.85, "ask": 90.95, "last": 90.3, "mark": 90.4, "bidSize": 97, "askSize": 66, "bidAskSize": "97X66", "lastSize": 0, "highPrice": 90.3, "lowPrice": 90.3, "openPrice": 0.0, "closePrice": 90.81, "totalVolume": 1, "tradeTimeInLong": 1715974279890, "quoteTimeInLong": 1715975999903, "netChange": -0.51, "volatility": 71.338, "delta": 1.0, "gamma": 0.0, "theta": -0.02, "vega": 0.002, "rho": 0.095, "openInterest": 5708, "timeValue": 0.43, "theoreticalOptionValue": 90.461, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.56, "markChange": -0.41, "markPercentChange": -0.46, "intrinsicValue": 89.87, "extrinsicValue": 0.43, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 101.0, "low52Week": 38.87, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00105000", "description": "AAPL 06/21/2024 105.00 C", "exchangeName": "OPR", "bid": 84.95, "ask": 85.95, "last": 79.69, "mark": 85.45, "bidSize": 80, "askSize": 52, "bidAskSize": "80X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 85.84, "totalVolume": 0, "tradeTimeInLong": 1714744199971, "quoteTimeInLong": 1715975999904, "netChange": -6.15, "volatility": 68.159, "delta": 0.999, "gamma": 0.0, "theta": -0.021, "vega": 0.003, "rho": 0.1, "openInterest": 0, "timeValue": -5.18, "theoreticalOptionValue": 85.489, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.16, "markChange": -0.39, "markPercentChange": -0.45, "intrinsicValue": 84.87, "extrinsicValue": -5.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 94.3, "low52Week": 35.43, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00110000", "description": "AAPL 06/21/2024 110.00 C", "exchangeName": "OPR", "bid": 79.95, "ask": 81.0, "last": 80.22, "mark": 80.47, "bidSize": 89, "askSize": 65, "bidAskSize": "89X65", "lastSize": 0, "highPrice": 80.33, "lowPrice": 80.18, "openPrice": 0.0, "closePrice": 80.87, "totalVolume": 3, "tradeTimeInLong": 1715963180229, "quoteTimeInLong": 1715975999903, "netChange": -0.65, "volatility": 63.148, "delta": 0.999, "gamma": 0.0, "theta": -0.022, "vega": 0.003, "rho": 0.105, "openInterest": 3258, "timeValue": 0.35, "theoreticalOptionValue": 80.511, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.8, "markChange": -0.39, "markPercentChange": -0.48, "intrinsicValue": 79.87, "extrinsicValue": 0.35, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 91.57, "low52Week": 32.29, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00115000", "description": "AAPL 06/21/2024 115.00 C", "exchangeName": "OPR", "bid": 74.95, "ask": 75.9, "last": 75.0, "mark": 75.43, "bidSize": 100, "askSize": 32, "bidAskSize": "100X32", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 75.89, "totalVolume": 0, "tradeTimeInLong": 1715781858780, "quoteTimeInLong": 1715975999432, "netChange": -0.89, "volatility": 60.7, "delta": 0.998, "gamma": 0.0, "theta": -0.024, "vega": 0.005, "rho": 0.109, "openInterest": 0, "timeValue": 0.13, "theoreticalOptionValue": 75.544, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.17, "markChange": -0.47, "markPercentChange": -0.62, "intrinsicValue": 74.87, "extrinsicValue": 0.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 86.48, "low52Week": 29.38, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00120000", "description": "AAPL 06/21/2024 120.00 C", "exchangeName": "OPR", "bid": 70.0, "ask": 71.1, "last": 70.5, "mark": 70.55, "bidSize": 83, "askSize": 53, "bidAskSize": "83X53", "lastSize": 0, "highPrice": 70.7, "lowPrice": 70.35, "openPrice": 0.0, "closePrice": 70.92, "totalVolume": 23, "tradeTimeInLong": 1715975782668, "quoteTimeInLong": 1715975999903, "netChange": -0.42, "volatility": 52.312, "delta": 0.999, "gamma": 0.0, "theta": -0.023, "vega": 0.003, "rho": 0.114, "openInterest": 6008, "timeValue": 0.63, "theoreticalOptionValue": 70.552, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.59, "markChange": -0.37, "markPercentChange": -0.52, "intrinsicValue": 69.87, "extrinsicValue": 0.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 83.03, "low52Week": 26.67, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00125000", "description": "AAPL 06/21/2024 125.00 C", "exchangeName": "OPR", "bid": 65.05, "ask": 66.0, "last": 65.7, "mark": 65.53, "bidSize": 59, "askSize": 59, "bidAskSize": "59X59", "lastSize": 0, "highPrice": 65.86, "lowPrice": 65.7, "openPrice": 0.0, "closePrice": 65.95, "totalVolume": 3, "tradeTimeInLong": 1715957444938, "quoteTimeInLong": 1715975999920, "netChange": -0.25, "volatility": 50.532, "delta": 0.998, "gamma": 0.0, "theta": -0.024, "vega": 0.005, "rho": 0.119, "openInterest": 0, "timeValue": 0.83, "theoreticalOptionValue": 65.585, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.38, "markChange": -0.43, "markPercentChange": -0.65, "intrinsicValue": 64.87, "extrinsicValue": 0.83, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 78.05, "low52Week": 23.97, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00130000", "description": "AAPL 06/21/2024 130.00 C", "exchangeName": "OPR", "bid": 60.1, "ask": 61.2, "last": 60.4, "mark": 60.65, "bidSize": 81, "askSize": 65, "bidAskSize": "81X65", "lastSize": 0, "highPrice": 60.97, "lowPrice": 60.4, "openPrice": 0.0, "closePrice": 60.99, "totalVolume": 83, "tradeTimeInLong": 1715964321878, "quoteTimeInLong": 1715975999904, "netChange": -0.59, "volatility": 47.046, "delta": 0.998, "gamma": 0.0, "theta": -0.025, "vega": 0.006, "rho": 0.124, "openInterest": 4083, "timeValue": 0.53, "theoreticalOptionValue": 60.612, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.97, "markChange": -0.34, "markPercentChange": -0.55, "intrinsicValue": 59.87, "extrinsicValue": 0.53, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 75.0, "low52Week": 21.27, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00135000", "description": "AAPL 06/21/2024 135.00 C", "exchangeName": "OPR", "bid": 55.1, "ask": 56.05, "last": 55.76, "mark": 55.58, "bidSize": 82, "askSize": 62, "bidAskSize": "82X62", "lastSize": 0, "highPrice": 55.76, "lowPrice": 55.76, "openPrice": 0.0, "closePrice": 56.03, "totalVolume": 1, "tradeTimeInLong": 1715959050409, "quoteTimeInLong": 1715975998118, "netChange": -0.27, "volatility": 43.529, "delta": 0.997, "gamma": 0.0, "theta": -0.027, "vega": 0.007, "rho": 0.128, "openInterest": 3778, "timeValue": 0.89, "theoreticalOptionValue": 55.64, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.48, "markChange": -0.45, "markPercentChange": -0.81, "intrinsicValue": 54.87, "extrinsicValue": 0.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 70.0, "low52Week": 19.06, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00140000", "description": "AAPL 06/21/2024 140.00 C", "exchangeName": "OPR", "bid": 50.1, "ask": 51.2, "last": 50.77, "mark": 50.65, "bidSize": 97, "askSize": 52, "bidAskSize": "97X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 51.07, "totalVolume": 0, "tradeTimeInLong": 1715880919103, "quoteTimeInLong": 1715975999904, "netChange": -0.3, "volatility": 41.48, "delta": 0.994, "gamma": 0.001, "theta": -0.029, "vega": 0.011, "rho": 0.133, "openInterest": 0, "timeValue": 0.9, "theoreticalOptionValue": 50.682, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.59, "markChange": -0.42, "markPercentChange": -0.83, "intrinsicValue": 49.87, "extrinsicValue": 0.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 66.0, "low52Week": 16.86, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00145000", "description": "AAPL 06/21/2024 145.00 C", "exchangeName": "OPR", "bid": 45.25, "ask": 46.5, "last": 45.95, "mark": 45.88, "bidSize": 78, "askSize": 50, "bidAskSize": "78X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 46.12, "totalVolume": 0, "tradeTimeInLong": 1715889300044, "quoteTimeInLong": 1715975999904, "netChange": -0.17, "volatility": 38.386, "delta": 0.992, "gamma": 0.001, "theta": -0.031, "vega": 0.014, "rho": 0.137, "openInterest": 0, "timeValue": 1.08, "theoreticalOptionValue": 45.72, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.37, "markChange": -0.24, "markPercentChange": -0.52, "intrinsicValue": 44.87, "extrinsicValue": 1.08, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 60.8, "low52Week": 14.86, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00150000", "description": "AAPL 06/21/2024 150.00 C", "exchangeName": "OPR", "bid": 40.25, "ask": 41.3, "last": 41.05, "mark": 40.78, "bidSize": 80, "askSize": 52, "bidAskSize": "80X52", "lastSize": 0, "highPrice": 41.47, "lowPrice": 40.45, "openPrice": 0.0, "closePrice": 41.17, "totalVolume": 42, "tradeTimeInLong": 1715975302571, "quoteTimeInLong": 1715975998036, "netChange": -0.12, "volatility": 35.328, "delta": 0.989, "gamma": 0.002, "theta": -0.033, "vega": 0.018, "rho": 0.141, "openInterest": 12025, "timeValue": 1.18, "theoreticalOptionValue": 40.763, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.29, "markChange": -0.39, "markPercentChange": -0.95, "intrinsicValue": 39.87, "extrinsicValue": 1.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 56.05, "low52Week": 13.18, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00155000", "description": "AAPL 06/21/2024 155.00 C", "exchangeName": "OPR", "bid": 35.25, "ask": 36.3, "last": 36.0, "mark": 35.78, "bidSize": 107, "askSize": 65, "bidAskSize": "107X65", "lastSize": 0, "highPrice": 36.67, "lowPrice": 35.4, "openPrice": 0.0, "closePrice": 36.22, "totalVolume": 86, "tradeTimeInLong": 1715973627047, "quoteTimeInLong": 1715975999904, "netChange": -0.22, "volatility": 31.996, "delta": 0.985, "gamma": 0.002, "theta": -0.035, "vega": 0.023, "rho": 0.145, "openInterest": 4460, "timeValue": 1.13, "theoreticalOptionValue": 35.806, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.61, "markChange": -0.44, "markPercentChange": -1.22, "intrinsicValue": 34.87, "extrinsicValue": 1.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 52.8, "low52Week": 11.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00160000", "description": "AAPL 06/21/2024 160.00 C", "exchangeName": "OPR", "bid": 30.35, "ask": 31.45, "last": 30.7, "mark": 30.9, "bidSize": 86, "askSize": 68, "bidAskSize": "86X68", "lastSize": 0, "highPrice": 31.3, "lowPrice": 30.6, "openPrice": 0.0, "closePrice": 31.28, "totalVolume": 8, "tradeTimeInLong": 1715970576204, "quoteTimeInLong": 1715975999904, "netChange": -0.58, "volatility": 29.259, "delta": 0.978, "gamma": 0.003, "theta": -0.038, "vega": 0.032, "rho": 0.149, "openInterest": 12485, "timeValue": 0.83, "theoreticalOptionValue": 30.873, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.85, "markChange": -0.38, "markPercentChange": -1.23, "intrinsicValue": 29.87, "extrinsicValue": 0.83, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 48.7, "low52Week": 10.15, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00165000", "description": "AAPL 06/21/2024 165.00 C", "exchangeName": "OPR", "bid": 25.75, "ask": 26.2, "last": 26.2, "mark": 25.98, "bidSize": 32, "askSize": 32, "bidAskSize": "32X32", "lastSize": 0, "highPrice": 26.54, "lowPrice": 25.6, "openPrice": 0.0, "closePrice": 26.37, "totalVolume": 102, "tradeTimeInLong": 1715972402060, "quoteTimeInLong": 1715975999456, "netChange": -0.17, "volatility": 26.121, "delta": 0.968, "gamma": 0.005, "theta": -0.041, "vega": 0.043, "rho": 0.152, "openInterest": 7068, "timeValue": 1.33, "theoreticalOptionValue": 25.946, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.64, "markChange": -0.4, "markPercentChange": -1.51, "intrinsicValue": 24.87, "extrinsicValue": 1.33, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 45.02, "low52Week": 7.48, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00170000", "description": "AAPL 06/21/2024 170.00 C", "exchangeName": "OPR", "bid": 20.85, "ask": 21.3, "last": 21.25, "mark": 21.08, "bidSize": 51, "askSize": 42, "bidAskSize": "51X42", "lastSize": 0, "highPrice": 21.65, "lowPrice": 20.82, "openPrice": 0.0, "closePrice": 21.5, "totalVolume": 190, "tradeTimeInLong": 1715975146807, "quoteTimeInLong": 1715975999522, "netChange": -0.25, "volatility": 23.151, "delta": 0.951, "gamma": 0.008, "theta": -0.045, "vega": 0.06, "rho": 0.153, "openInterest": 31720, "timeValue": 1.38, "theoreticalOptionValue": 21.053, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.16, "markChange": -0.43, "markPercentChange": -1.99, "intrinsicValue": 19.87, "extrinsicValue": 1.38, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 40.55, "low52Week": 5.17, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00175000", "description": "AAPL 06/21/2024 175.00 C", "exchangeName": "OPR", "bid": 16.15, "ask": 16.45, "last": 16.25, "mark": 16.3, "bidSize": 84, "askSize": 32, "bidAskSize": "84X32", "lastSize": 0, "highPrice": 16.87, "lowPrice": 15.7, "openPrice": 0.0, "closePrice": 16.73, "totalVolume": 640, "tradeTimeInLong": 1715975992800, "quoteTimeInLong": 1715975999958, "netChange": -0.48, "volatility": 20.643, "delta": 0.918, "gamma": 0.013, "theta": -0.051, "vega": 0.09, "rho": 0.152, "openInterest": 32095, "timeValue": 1.38, "theoreticalOptionValue": 16.256, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.87, "markChange": -0.43, "markPercentChange": -2.54, "intrinsicValue": 14.87, "extrinsicValue": 1.38, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 37.34, "low52Week": 3.25, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00180000", "description": "AAPL 06/21/2024 180.00 C", "exchangeName": "OPR", "bid": 11.65, "ask": 11.8, "last": 11.68, "mark": 11.73, "bidSize": 478, "askSize": 20, "bidAskSize": "478X20", "lastSize": 0, "highPrice": 12.57, "lowPrice": 11.3, "openPrice": 0.0, "closePrice": 12.21, "totalVolume": 2725, "tradeTimeInLong": 1715975815296, "quoteTimeInLong": 1715976000117, "netChange": -0.53, "volatility": 18.847, "delta": 0.85, "gamma": 0.021, "theta": -0.061, "vega": 0.138, "rho": 0.144, "openInterest": 48091, "timeValue": 1.81, "theoreticalOptionValue": 11.702, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.34, "markChange": -0.48, "markPercentChange": -3.97, "intrinsicValue": 9.87, "extrinsicValue": 1.81, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 34.0, "low52Week": 2.03, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00185000", "description": "AAPL 06/21/2024 185.00 C", "exchangeName": "OPR", "bid": 7.6, "ask": 7.75, "last": 7.65, "mark": 7.68, "bidSize": 316, "askSize": 59, "bidAskSize": "316X59", "lastSize": 0, "highPrice": 8.5, "lowPrice": 7.1, "openPrice": 0.0, "closePrice": 8.16, "totalVolume": 1467, "tradeTimeInLong": 1715975920299, "quoteTimeInLong": 1715976000165, "netChange": -0.51, "volatility": 17.772, "delta": 0.724, "gamma": 0.032, "theta": -0.071, "vega": 0.197, "rho": 0.125, "openInterest": 57382, "timeValue": 2.78, "theoreticalOptionValue": 7.667, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.25, "markChange": -0.48, "markPercentChange": -5.9, "intrinsicValue": 4.87, "extrinsicValue": 2.78, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 29.95, "low52Week": 1.17, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00190000", "description": "AAPL 06/21/2024 190.00 C", "exchangeName": "OPR", "bid": 4.4, "ask": 4.5, "last": 4.44, "mark": 4.45, "bidSize": 363, "askSize": 146, "bidAskSize": "363X146", "lastSize": 0, "highPrice": 5.1, "lowPrice": 4.2, "openPrice": 0.0, "closePrice": 4.92, "totalVolume": 8742, "tradeTimeInLong": 1715975984297, "quoteTimeInLong": 1715976000164, "netChange": -0.48, "volatility": 16.852, "delta": 0.545, "gamma": 0.04, "theta": -0.072, "vega": 0.233, "rho": 0.095, "openInterest": 58445, "timeValue": 4.44, "theoreticalOptionValue": 4.391, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -9.76, "markChange": -0.47, "markPercentChange": -9.47, "intrinsicValue": -0.13, "extrinsicValue": 4.57, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 27.2, "low52Week": 0.7, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00195000", "description": "AAPL 06/21/2024 195.00 C", "exchangeName": "OPR", "bid": 2.23, "ask": 2.28, "last": 2.25, "mark": 2.26, "bidSize": 28, "askSize": 35, "bidAskSize": "28X35", "lastSize": 0, "highPrice": 2.69, "lowPrice": 2.11, "openPrice": 0.0, "closePrice": 2.37, "totalVolume": 5359, "tradeTimeInLong": 1715975976321, "quoteTimeInLong": 1715975999948, "netChange": -0.12, "volatility": 16.77, "delta": 0.35, "gamma": 0.038, "theta": -0.062, "vega": 0.218, "rho": 0.062, "openInterest": 57141, "timeValue": 2.25, "theoreticalOptionValue": 2.255, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.07, "markChange": -0.11, "markPercentChange": -4.65, "intrinsicValue": -5.13, "extrinsicValue": 7.38, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 23.73, "low52Week": 0.41, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00200000", "description": "AAPL 06/21/2024 200.00 C", "exchangeName": "OPR", "bid": 1.02, "ask": 1.05, "last": 1.03, "mark": 1.04, "bidSize": 2, "askSize": 65, "bidAskSize": "2X65", "lastSize": 0, "highPrice": 1.28, "lowPrice": 0.98, "openPrice": 0.0, "closePrice": 1.13, "totalVolume": 13644, "tradeTimeInLong": 1715975985872, "quoteTimeInLong": 1715976000120, "netChange": -0.09, "volatility": 16.899, "delta": 0.193, "gamma": 0.028, "theta": -0.044, "vega": 0.161, "rho": 0.034, "openInterest": 69372, "timeValue": 1.03, "theoreticalOptionValue": 1.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -8.0, "markChange": -0.09, "markPercentChange": -8.0, "intrinsicValue": -10.13, "extrinsicValue": 11.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 21.0, "low52Week": 0.22, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00205000", "description": "AAPL 06/21/2024 205.00 C", "exchangeName": "OPR", "bid": 0.45, "ask": 0.48, "last": 0.48, "mark": 0.47, "bidSize": 112, "askSize": 240, "bidAskSize": "112X240", "lastSize": 0, "highPrice": 0.58, "lowPrice": 0.45, "openPrice": 0.0, "closePrice": 0.52, "totalVolume": 3069, "tradeTimeInLong": 1715975997480, "quoteTimeInLong": 1715976000170, "netChange": -0.04, "volatility": 17.471, "delta": 0.098, "gamma": 0.017, "theta": -0.028, "vega": 0.102, "rho": 0.017, "openInterest": 29029, "timeValue": 0.48, "theoreticalOptionValue": 0.465, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.69, "markChange": -0.06, "markPercentChange": -10.58, "intrinsicValue": -15.13, "extrinsicValue": 15.61, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 17.6, "low52Week": 0.15, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00210000", "description": "AAPL 06/21/2024 210.00 C", "exchangeName": "OPR", "bid": 0.24, "ask": 0.26, "last": 0.25, "mark": 0.25, "bidSize": 76, "askSize": 176, "bidAskSize": "76X176", "lastSize": 0, "highPrice": 0.29, "lowPrice": 0.24, "openPrice": 0.0, "closePrice": 0.28, "totalVolume": 1713, "tradeTimeInLong": 1715975917043, "quoteTimeInLong": 1715975999971, "netChange": -0.03, "volatility": 18.875, "delta": 0.054, "gamma": 0.01, "theta": -0.019, "vega": 0.065, "rho": 0.01, "openInterest": 29056, "timeValue": 0.25, "theoreticalOptionValue": 0.25, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -10.91, "markChange": -0.03, "markPercentChange": -9.09, "intrinsicValue": -20.13, "extrinsicValue": 20.38, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 15.25, "low52Week": 0.11, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00215000", "description": "AAPL 06/21/2024 215.00 C", "exchangeName": "OPR", "bid": 0.14, "ask": 0.16, "last": 0.15, "mark": 0.15, "bidSize": 92, "askSize": 216, "bidAskSize": "92X216", "lastSize": 0, "highPrice": 0.17, "lowPrice": 0.14, "openPrice": 0.0, "closePrice": 0.16, "totalVolume": 286, "tradeTimeInLong": 1715975901450, "quoteTimeInLong": 1715976000156, "netChange": -0.01, "volatility": 20.462, "delta": 0.032, "gamma": 0.006, "theta": -0.013, "vega": 0.043, "rho": 0.006, "openInterest": 17176, "timeValue": 0.15, "theoreticalOptionValue": 0.15, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.25, "markChange": -0.01, "markPercentChange": -6.25, "intrinsicValue": -25.13, "extrinsicValue": 25.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 12.95, "low52Week": 0.08, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00220000", "description": "AAPL 06/21/2024 220.00 C", "exchangeName": "OPR", "bid": 0.09, "ask": 0.11, "last": 0.1, "mark": 0.1, "bidSize": 115, "askSize": 230, "bidAskSize": "115X230", "lastSize": 0, "highPrice": 0.11, "lowPrice": 0.1, "openPrice": 0.0, "closePrice": 0.11, "totalVolume": 3446, "tradeTimeInLong": 1715975423227, "quoteTimeInLong": 1715975999969, "netChange": -0.01, "volatility": 22.211, "delta": 0.021, "gamma": 0.004, "theta": -0.01, "vega": 0.03, "rho": 0.004, "openInterest": 71989, "timeValue": 0.1, "theoreticalOptionValue": 0.1, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -9.09, "markChange": -0.01, "markPercentChange": -9.09, "intrinsicValue": -30.13, "extrinsicValue": 30.23, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 11.2, "low52Week": 0.06, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00225000", "description": "AAPL 06/21/2024 225.00 C", "exchangeName": "OPR", "bid": 0.06, "ask": 0.08, "last": 0.08, "mark": 0.07, "bidSize": 160, "askSize": 466, "bidAskSize": "160X466", "lastSize": 0, "highPrice": 0.09, "lowPrice": 0.07, "openPrice": 0.0, "closePrice": 0.08, "totalVolume": 559, "tradeTimeInLong": 1715974670405, "quoteTimeInLong": 1715976000163, "netChange": 0.0, "volatility": 23.901, "delta": 0.014, "gamma": 0.003, "theta": -0.008, "vega": 0.022, "rho": 0.003, "openInterest": 32352, "timeValue": 0.08, "theoreticalOptionValue": 0.07, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -12.5, "intrinsicValue": -35.13, "extrinsicValue": 35.21, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 9.55, "low52Week": 0.04, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00230000", "description": "AAPL 06/21/2024 230.00 C", "exchangeName": "OPR", "bid": 0.05, "ask": 0.06, "last": 0.06, "mark": 0.06, "bidSize": 27, "askSize": 554, "bidAskSize": "27X554", "lastSize": 0, "highPrice": 0.06, "lowPrice": 0.06, "openPrice": 0.0, "closePrice": 0.06, "totalVolume": 2, "tradeTimeInLong": 1715975226733, "quoteTimeInLong": 1715975999971, "netChange": 0.0, "volatility": 25.783, "delta": 0.011, "gamma": 0.002, "theta": -0.006, "vega": 0.017, "rho": 0.002, "openInterest": 18273, "timeValue": 0.06, "theoreticalOptionValue": 0.055, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -40.13, "extrinsicValue": 40.19, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.5, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00235000", "description": "AAPL 06/21/2024 235.00 C", "exchangeName": "OPR", "bid": 0.03, "ask": 0.04, "last": 0.03, "mark": 0.04, "bidSize": 103, "askSize": 2, "bidAskSize": "103X2", "lastSize": 0, "highPrice": 0.04, "lowPrice": 0.03, "openPrice": 0.0, "closePrice": 0.05, "totalVolume": 82, "tradeTimeInLong": 1715972695391, "quoteTimeInLong": 1715975997386, "netChange": -0.01, "volatility": 26.869, "delta": 0.007, "gamma": 0.001, "theta": -0.004, "vega": 0.011, "rho": 0.001, "openInterest": 9682, "timeValue": 0.03, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -22.22, "markChange": -0.01, "markPercentChange": -22.22, "intrinsicValue": -45.13, "extrinsicValue": 45.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 6.4, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00240000", "description": "AAPL 06/21/2024 240.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.05, "last": 0.04, "mark": 0.03, "bidSize": 0, "askSize": 1, "bidAskSize": "0X1", "lastSize": 0, "highPrice": 0.04, "lowPrice": 0.03, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 4, "tradeTimeInLong": 1715964062996, "quoteTimeInLong": 1715975993196, "netChange": 0.01, "volatility": 28.156, "delta": 0.005, "gamma": 0.001, "theta": -0.003, "vega": 0.008, "rho": 0.001, "openInterest": 9129, "timeValue": 0.04, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 28.65, "markChange": -0.01, "markPercentChange": -28.37, "intrinsicValue": -50.13, "extrinsicValue": 50.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.21, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00245000", "description": "AAPL 06/21/2024 245.00 C", "exchangeName": "OPR", "bid": 0.02, "ask": 0.04, "last": 0.02, "mark": 0.03, "bidSize": 1, "askSize": 33, "bidAskSize": "1X33", "lastSize": 0, "highPrice": 0.03, "lowPrice": 0.02, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 7, "tradeTimeInLong": 1715970324034, "quoteTimeInLong": 1715975998974, "netChange": -0.01, "volatility": 31.013, "delta": 0.005, "gamma": 0.001, "theta": -0.004, "vega": 0.009, "rho": 0.001, "openInterest": 6832, "timeValue": 0.02, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -34.72, "markChange": 0.0, "markPercentChange": 4.17, "intrinsicValue": -55.13, "extrinsicValue": 55.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.17, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00250000", "description": "AAPL 06/21/2024 250.00 C", "exchangeName": "OPR", "bid": 0.01, "ask": 0.03, "last": 0.02, "mark": 0.02, "bidSize": 140, "askSize": 15, "bidAskSize": "140X15", "lastSize": 0, "highPrice": 0.03, "lowPrice": 0.02, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 296, "tradeTimeInLong": 1715975182099, "quoteTimeInLong": 1715975999529, "netChange": 0.0, "volatility": 31.84, "delta": 0.004, "gamma": 0.001, "theta": -0.003, "vega": 0.006, "rho": 0.001, "openInterest": 9872, "timeValue": 0.02, "theoreticalOptionValue": 0.02, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": -12.28, "intrinsicValue": -60.13, "extrinsicValue": 60.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.45, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00255000", "description": "AAPL 06/21/2024 255.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.02, "last": 0.02, "mark": 0.01, "bidSize": 0, "askSize": 100, "bidAskSize": "0X100", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 0, "tradeTimeInLong": 1715872855183, "quoteTimeInLong": 1715975891629, "netChange": 0.0, "volatility": 31.812, "delta": 0.002, "gamma": 0.0, "theta": -0.002, "vega": 0.004, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.01, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -40.12, "intrinsicValue": -65.13, "extrinsicValue": 65.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.15, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00260000", "description": "AAPL 06/21/2024 260.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.02, "last": 0.02, "mark": 0.01, "bidSize": 0, "askSize": 1, "bidAskSize": "0X1", "lastSize": 0, "highPrice": 0.02, "lowPrice": 0.02, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 10, "tradeTimeInLong": 1715965105801, "quoteTimeInLong": 1715975977438, "netChange": 0.01, "volatility": 33.659, "delta": 0.002, "gamma": 0.0, "theta": -0.002, "vega": 0.003, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.01, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 94.34, "markChange": 0.0, "markPercentChange": -5.66, "intrinsicValue": -70.13, "extrinsicValue": 70.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.28, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00265000", "description": "AAPL 06/21/2024 265.00 C", "exchangeName": "OPR", "bid": 0.01, "ask": 0.02, "last": 0.02, "mark": 0.02, "bidSize": 114, "askSize": 1, "bidAskSize": "114X1", "lastSize": 0, "highPrice": 0.02, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 4, "tradeTimeInLong": 1715955581260, "quoteTimeInLong": 1715975999302, "netChange": 0.01, "volatility": 36.749, "delta": 0.002, "gamma": 0.0, "theta": -0.002, "vega": 0.004, "rho": 0.0, "openInterest": 1576, "timeValue": 0.02, "theoreticalOptionValue": 0.015, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 178.57, "markChange": 0.01, "markPercentChange": 167.86, "intrinsicValue": -75.13, "extrinsicValue": 75.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.1, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00270000", "description": "AAPL 06/21/2024 270.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 34, "bidAskSize": "0X34", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715883911717, "quoteTimeInLong": 1715952616033, "netChange": 0.01, "volatility": 35.251, "delta": 0.001, "gamma": 0.0, "theta": -0.001, "vega": 0.002, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 344.83, "markChange": 0.0, "markPercentChange": 72.41, "intrinsicValue": -80.13, "extrinsicValue": 80.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.3, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "275.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00275000", "description": "AAPL 06/21/2024 275.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.02, "last": 0.03, "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, "tradeTimeInLong": 1715693401203, "quoteTimeInLong": 1715975990114, "netChange": 0.03, "volatility": 39.093, "delta": 0.002, "gamma": 0.0, "theta": -0.002, "vega": 0.003, "rho": 0.0, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.01, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 275.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2000.0, "markChange": 0.01, "markPercentChange": 566.67, "intrinsicValue": -85.13, "extrinsicValue": 85.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.07, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00280000", "description": "AAPL 06/21/2024 280.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.05, "last": 0.02, "mark": 0.03, "bidSize": 0, "askSize": 60, "bidAskSize": "0X60", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715700109756, "quoteTimeInLong": 1715976001334, "netChange": 0.02, "volatility": 44.355, "delta": 0.003, "gamma": 0.0, "theta": -0.004, "vega": 0.006, "rho": 0.001, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2857.14, "markChange": 0.02, "markPercentChange": 3471.43, "intrinsicValue": -90.13, "extrinsicValue": 90.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.87, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "285.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00285000", "description": "AAPL 06/21/2024 285.00 C", "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, "tradeTimeInLong": 1715628534852, "quoteTimeInLong": 1715975979447, "netChange": 0.02, "volatility": 42.563, "delta": 0.001, "gamma": 0.0, "theta": -0.002, "vega": 0.003, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.01, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 285.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 5000.0, "markChange": 0.01, "markPercentChange": 2400.0, "intrinsicValue": -95.13, "extrinsicValue": 95.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.05, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00290000", "description": "AAPL 06/21/2024 290.00 C", "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, "tradeTimeInLong": 1715005362628, "quoteTimeInLong": 1715975977466, "netChange": 0.01, "volatility": 41.788, "delta": 0.001, "gamma": 0.0, "theta": -0.001, "vega": 0.002, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 5000.0, "markChange": 0.0, "markPercentChange": 2400.0, "intrinsicValue": -100.13, "extrinsicValue": 100.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.64, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00300000", "description": "AAPL 06/21/2024 300.00 C", "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, "tradeTimeInLong": 1715790776691, "quoteTimeInLong": 1715975400047, "netChange": 0.01, "volatility": 44.852, "delta": 0.001, "gamma": 0.0, "theta": -0.001, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -110.13, "extrinsicValue": 110.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.48, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "310.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00310000", "description": "AAPL 06/21/2024 310.00 C", "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, "tradeTimeInLong": 1715607007457, "quoteTimeInLong": 1715975400047, "netChange": 0.01, "volatility": 47.795, "delta": 0.001, "gamma": 0.0, "theta": -0.001, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 310.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -120.13, "extrinsicValue": 120.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.58, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "320.0": [ { "putCall": "CALL", "symbol": "AAPL 240621C00320000", "description": "AAPL 06/21/2024 320.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 247, "bidAskSize": "0X247", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715715835445, "quoteTimeInLong": 1715952602219, "netChange": 0.01, "volatility": 50.626, "delta": 0.001, "gamma": 0.0, "theta": -0.001, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 320.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -130.13, "extrinsicValue": 130.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.41, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ] }, "2024-06-28:42": { "100.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00100000", "description": "AAPL 06/28/2024 100.00 C", "exchangeName": "OPR", "bid": 89.75, "ask": 91.2, "last": 0.0, "mark": 90.48, "bidSize": 96, "askSize": 58, "bidAskSize": "96X58", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 90.51, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 69.612, "delta": 0.999, "gamma": 0.0, "theta": -0.02, "vega": 0.004, "rho": 0.114, "openInterest": 0, "timeValue": 0.605, "theoreticalOptionValue": 90.57, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.04, "markPercentChange": -0.04, "intrinsicValue": 89.87, "extrinsicValue": -89.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00105000", "description": "AAPL 06/28/2024 105.00 C", "exchangeName": "OPR", "bid": 84.95, "ask": 86.25, "last": 0.0, "mark": 85.6, "bidSize": 82, "askSize": 50, "bidAskSize": "82X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 85.55, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975995224, "netChange": 0.0, "volatility": 63.54, "delta": 0.999, "gamma": 0.0, "theta": -0.021, "vega": 0.004, "rho": 0.12, "openInterest": 0, "timeValue": 0.73, "theoreticalOptionValue": 85.592, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.05, "markPercentChange": 0.06, "intrinsicValue": 84.87, "extrinsicValue": -84.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00110000", "description": "AAPL 06/28/2024 110.00 C", "exchangeName": "OPR", "bid": 80.05, "ask": 81.3, "last": 0.0, "mark": 80.68, "bidSize": 83, "askSize": 54, "bidAskSize": "83X54", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 80.58, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 58.962, "delta": 0.999, "gamma": 0.0, "theta": -0.021, "vega": 0.004, "rho": 0.126, "openInterest": 0, "timeValue": 0.805, "theoreticalOptionValue": 80.619, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.09, "markPercentChange": 0.11, "intrinsicValue": 79.87, "extrinsicValue": -79.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00115000", "description": "AAPL 06/28/2024 115.00 C", "exchangeName": "OPR", "bid": 75.05, "ask": 76.05, "last": 0.0, "mark": 75.55, "bidSize": 90, "askSize": 54, "bidAskSize": "90X54", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 75.62, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999520, "netChange": 0.0, "volatility": 54.506, "delta": 0.999, "gamma": 0.0, "theta": -0.022, "vega": 0.005, "rho": 0.131, "openInterest": 0, "timeValue": 0.68, "theoreticalOptionValue": 75.646, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.07, "markPercentChange": -0.09, "intrinsicValue": 74.87, "extrinsicValue": -74.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00120000", "description": "AAPL 06/28/2024 120.00 C", "exchangeName": "OPR", "bid": 70.2, "ask": 71.25, "last": 0.0, "mark": 70.72, "bidSize": 58, "askSize": 50, "bidAskSize": "58X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 70.66, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975997877, "netChange": 0.0, "volatility": 50.29, "delta": 0.998, "gamma": 0.0, "theta": -0.022, "vega": 0.005, "rho": 0.137, "openInterest": 0, "timeValue": 0.855, "theoreticalOptionValue": 70.674, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.07, "markPercentChange": 0.1, "intrinsicValue": 69.87, "extrinsicValue": -69.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00125000", "description": "AAPL 06/28/2024 125.00 C", "exchangeName": "OPR", "bid": 65.15, "ask": 66.2, "last": 0.0, "mark": 65.68, "bidSize": 58, "askSize": 58, "bidAskSize": "58X58", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 65.7, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999916, "netChange": 0.0, "volatility": 46.241, "delta": 0.998, "gamma": 0.0, "theta": -0.023, "vega": 0.005, "rho": 0.143, "openInterest": 0, "timeValue": 0.805, "theoreticalOptionValue": 65.701, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.02, "markPercentChange": -0.03, "intrinsicValue": 64.87, "extrinsicValue": -64.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00130000", "description": "AAPL 06/28/2024 130.00 C", "exchangeName": "OPR", "bid": 60.25, "ask": 61.45, "last": 60.9, "mark": 60.85, "bidSize": 62, "askSize": 59, "bidAskSize": "62X59", "lastSize": 0, "highPrice": 60.9, "lowPrice": 60.9, "openPrice": 0.0, "closePrice": 60.74, "totalVolume": 1, "tradeTimeInLong": 1715975559329, "quoteTimeInLong": 1715975999436, "netChange": 0.16, "volatility": 43.051, "delta": 0.998, "gamma": 0.0, "theta": -0.024, "vega": 0.007, "rho": 0.148, "openInterest": 0, "timeValue": 1.03, "theoreticalOptionValue": 60.733, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.26, "markChange": 0.11, "markPercentChange": 0.19, "intrinsicValue": 59.87, "extrinsicValue": 1.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 60.9, "low52Week": 60.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00135000", "description": "AAPL 06/28/2024 135.00 C", "exchangeName": "OPR", "bid": 55.25, "ask": 56.2, "last": 0.0, "mark": 55.73, "bidSize": 61, "askSize": 34, "bidAskSize": "61X34", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 55.78, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999780, "netChange": 0.0, "volatility": 40.435, "delta": 0.996, "gamma": 0.001, "theta": -0.026, "vega": 0.009, "rho": 0.154, "openInterest": 0, "timeValue": 0.855, "theoreticalOptionValue": 55.77, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.05, "markPercentChange": -0.09, "intrinsicValue": 54.87, "extrinsicValue": -54.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00140000", "description": "AAPL 06/28/2024 140.00 C", "exchangeName": "OPR", "bid": 50.35, "ask": 51.5, "last": 0.0, "mark": 50.93, "bidSize": 58, "askSize": 50, "bidAskSize": "58X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 50.82, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975997870, "netChange": 0.0, "volatility": 38.377, "delta": 0.994, "gamma": 0.001, "theta": -0.028, "vega": 0.013, "rho": 0.159, "openInterest": 0, "timeValue": 1.055, "theoreticalOptionValue": 50.818, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.11, "markPercentChange": 0.21, "intrinsicValue": 49.87, "extrinsicValue": -49.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00145000", "description": "AAPL 06/28/2024 145.00 C", "exchangeName": "OPR", "bid": 45.35, "ask": 46.3, "last": 0.0, "mark": 45.83, "bidSize": 52, "askSize": 38, "bidAskSize": "52X38", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 45.86, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999534, "netChange": 0.0, "volatility": 34.474, "delta": 0.993, "gamma": 0.001, "theta": -0.028, "vega": 0.014, "rho": 0.164, "openInterest": 0, "timeValue": 0.955, "theoreticalOptionValue": 45.845, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.03, "markPercentChange": -0.07, "intrinsicValue": 44.87, "extrinsicValue": -44.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00150000", "description": "AAPL 06/28/2024 150.00 C", "exchangeName": "OPR", "bid": 40.5, "ask": 41.65, "last": 0.0, "mark": 41.08, "bidSize": 61, "askSize": 76, "bidAskSize": "61X76", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 40.9, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 32.114, "delta": 0.989, "gamma": 0.001, "theta": -0.03, "vega": 0.019, "rho": 0.169, "openInterest": 0, "timeValue": 1.205, "theoreticalOptionValue": 40.897, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.17, "markPercentChange": 0.43, "intrinsicValue": 39.87, "extrinsicValue": -39.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00155000", "description": "AAPL 06/28/2024 155.00 C", "exchangeName": "OPR", "bid": 35.45, "ask": 36.4, "last": 0.0, "mark": 35.92, "bidSize": 89, "askSize": 33, "bidAskSize": "89X33", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 35.98, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999455, "netChange": 0.0, "volatility": 29.52, "delta": 0.985, "gamma": 0.002, "theta": -0.033, "vega": 0.026, "rho": 0.174, "openInterest": 0, "timeValue": 1.055, "theoreticalOptionValue": 35.954, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.05, "markPercentChange": -0.14, "intrinsicValue": 34.87, "extrinsicValue": -34.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00160000", "description": "AAPL 06/28/2024 160.00 C", "exchangeName": "OPR", "bid": 30.6, "ask": 31.55, "last": 31.18, "mark": 31.08, "bidSize": 52, "askSize": 52, "bidAskSize": "52X52", "lastSize": 0, "highPrice": 31.18, "lowPrice": 31.18, "openPrice": 0.0, "closePrice": 31.05, "totalVolume": 1, "tradeTimeInLong": 1715973303711, "quoteTimeInLong": 1715975998014, "netChange": 0.13, "volatility": 26.974, "delta": 0.977, "gamma": 0.003, "theta": -0.036, "vega": 0.036, "rho": 0.178, "openInterest": 0, "timeValue": 1.31, "theoreticalOptionValue": 31.026, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.42, "markChange": 0.02, "markPercentChange": 0.08, "intrinsicValue": 29.87, "extrinsicValue": 1.31, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 31.23, "low52Week": 31.18, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00165000", "description": "AAPL 06/28/2024 165.00 C", "exchangeName": "OPR", "bid": 25.9, "ask": 26.45, "last": 26.36, "mark": 26.17, "bidSize": 35, "askSize": 34, "bidAskSize": "35X34", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 26.15, "totalVolume": 0, "tradeTimeInLong": 1715786424514, "quoteTimeInLong": 1715975998654, "netChange": 0.21, "volatility": 24.387, "delta": 0.966, "gamma": 0.005, "theta": -0.039, "vega": 0.05, "rho": 0.181, "openInterest": 0, "timeValue": 1.49, "theoreticalOptionValue": 26.119, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.8, "markChange": 0.03, "markPercentChange": 0.11, "intrinsicValue": 24.87, "extrinsicValue": 1.49, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 26.36, "low52Week": 18.85, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00170000", "description": "AAPL 06/28/2024 170.00 C", "exchangeName": "OPR", "bid": 21.1, "ask": 21.45, "last": 21.89, "mark": 21.28, "bidSize": 48, "askSize": 52, "bidAskSize": "48X52", "lastSize": 0, "highPrice": 21.89, "lowPrice": 21.89, "openPrice": 0.0, "closePrice": 21.33, "totalVolume": 6, "tradeTimeInLong": 1715953293850, "quoteTimeInLong": 1715975999947, "netChange": 0.56, "volatility": 21.999, "delta": 0.946, "gamma": 0.008, "theta": -0.043, "vega": 0.072, "rho": 0.182, "openInterest": 0, "timeValue": 2.02, "theoreticalOptionValue": 21.261, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.63, "markChange": -0.05, "markPercentChange": -0.24, "intrinsicValue": 19.87, "extrinsicValue": 2.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 22.25, "low52Week": 15.25, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00175000", "description": "AAPL 06/28/2024 175.00 C", "exchangeName": "OPR", "bid": 16.4, "ask": 16.7, "last": 16.85, "mark": 16.55, "bidSize": 80, "askSize": 32, "bidAskSize": "80X32", "lastSize": 0, "highPrice": 17.1, "lowPrice": 16.85, "openPrice": 0.0, "closePrice": 16.59, "totalVolume": 6, "tradeTimeInLong": 1715953686245, "quoteTimeInLong": 1715975999915, "netChange": 0.26, "volatility": 19.88, "delta": 0.91, "gamma": 0.013, "theta": -0.049, "vega": 0.106, "rho": 0.18, "openInterest": 0, "timeValue": 1.98, "theoreticalOptionValue": 16.508, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.57, "markChange": -0.04, "markPercentChange": -0.23, "intrinsicValue": 14.87, "extrinsicValue": 1.98, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 17.43, "low52Week": 10.7, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00180000", "description": "AAPL 06/28/2024 180.00 C", "exchangeName": "OPR", "bid": 11.95, "ask": 12.2, "last": 12.1, "mark": 12.08, "bidSize": 851, "askSize": 50, "bidAskSize": "851X50", "lastSize": 0, "highPrice": 12.83, "lowPrice": 11.85, "openPrice": 0.0, "closePrice": 12.13, "totalVolume": 89, "tradeTimeInLong": 1715975707032, "quoteTimeInLong": 1715975999930, "netChange": -0.03, "volatility": 18.449, "delta": 0.838, "gamma": 0.021, "theta": -0.057, "vega": 0.159, "rho": 0.169, "openInterest": 221, "timeValue": 2.23, "theoreticalOptionValue": 12.032, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.25, "markChange": -0.06, "markPercentChange": -0.49, "intrinsicValue": 9.87, "extrinsicValue": 2.23, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 13.03, "low52Week": 7.05, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00185000", "description": "AAPL 06/28/2024 185.00 C", "exchangeName": "OPR", "bid": 8.0, "ask": 8.15, "last": 8.0, "mark": 8.07, "bidSize": 427, "askSize": 5, "bidAskSize": "427X5", "lastSize": 0, "highPrice": 8.7, "lowPrice": 7.85, "openPrice": 0.0, "closePrice": 8.15, "totalVolume": 464, "tradeTimeInLong": 1715975782978, "quoteTimeInLong": 1715975999996, "netChange": -0.15, "volatility": 17.298, "delta": 0.718, "gamma": 0.03, "theta": -0.065, "vega": 0.218, "rho": 0.148, "openInterest": 652, "timeValue": 3.13, "theoreticalOptionValue": 8.019, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.84, "markChange": -0.08, "markPercentChange": -0.93, "intrinsicValue": 4.87, "extrinsicValue": 3.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 8.95, "low52Week": 4.2, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00190000", "description": "AAPL 06/28/2024 190.00 C", "exchangeName": "OPR", "bid": 4.8, "ask": 4.95, "last": 4.85, "mark": 4.88, "bidSize": 261, "askSize": 58, "bidAskSize": "261X58", "lastSize": 0, "highPrice": 5.45, "lowPrice": 4.68, "openPrice": 0.0, "closePrice": 4.92, "totalVolume": 409, "tradeTimeInLong": 1715975999324, "quoteTimeInLong": 1715975999941, "netChange": -0.07, "volatility": 16.654, "delta": 0.55, "gamma": 0.037, "theta": -0.066, "vega": 0.255, "rho": 0.115, "openInterest": 885, "timeValue": 4.85, "theoreticalOptionValue": 4.807, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.42, "markChange": -0.04, "markPercentChange": -0.9, "intrinsicValue": -0.13, "extrinsicValue": 4.98, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.75, "low52Week": 2.35, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00195000", "description": "AAPL 06/28/2024 195.00 C", "exchangeName": "OPR", "bid": 2.53, "ask": 2.64, "last": 2.55, "mark": 2.59, "bidSize": 35, "askSize": 25, "bidAskSize": "35X25", "lastSize": 0, "highPrice": 3.0, "lowPrice": 2.46, "openPrice": 0.0, "closePrice": 2.72, "totalVolume": 568, "tradeTimeInLong": 1715975944172, "quoteTimeInLong": 1715975999984, "netChange": -0.17, "volatility": 16.429, "delta": 0.367, "gamma": 0.036, "theta": -0.058, "vega": 0.243, "rho": 0.077, "openInterest": 1218, "timeValue": 2.55, "theoreticalOptionValue": 2.585, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.25, "markChange": -0.14, "markPercentChange": -4.96, "intrinsicValue": -5.13, "extrinsicValue": 7.68, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.3, "low52Week": 1.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00200000", "description": "AAPL 06/28/2024 200.00 C", "exchangeName": "OPR", "bid": 1.23, "ask": 1.29, "last": 1.22, "mark": 1.26, "bidSize": 31, "askSize": 97, "bidAskSize": "31X97", "lastSize": 0, "highPrice": 1.5, "lowPrice": 1.2, "openPrice": 0.0, "closePrice": 1.36, "totalVolume": 226, "tradeTimeInLong": 1715975959916, "quoteTimeInLong": 1715976000169, "netChange": -0.14, "volatility": 16.47, "delta": 0.214, "gamma": 0.027, "theta": -0.043, "vega": 0.188, "rho": 0.045, "openInterest": 1296, "timeValue": 1.22, "theoreticalOptionValue": 1.26, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -10.33, "markChange": -0.09, "markPercentChange": -7.01, "intrinsicValue": -10.13, "extrinsicValue": 11.35, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.71, "low52Week": 0.6, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00205000", "description": "AAPL 06/28/2024 205.00 C", "exchangeName": "OPR", "bid": 0.58, "ask": 0.64, "last": 0.59, "mark": 0.61, "bidSize": 138, "askSize": 33, "bidAskSize": "138X33", "lastSize": 0, "highPrice": 0.75, "lowPrice": 0.58, "openPrice": 0.0, "closePrice": 0.65, "totalVolume": 208, "tradeTimeInLong": 1715975882124, "quoteTimeInLong": 1715975999977, "netChange": -0.06, "volatility": 17.016, "delta": 0.117, "gamma": 0.018, "theta": -0.029, "vega": 0.126, "rho": 0.025, "openInterest": 825, "timeValue": 0.59, "theoreticalOptionValue": 0.61, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -9.3, "markChange": -0.04, "markPercentChange": -5.43, "intrinsicValue": -15.13, "extrinsicValue": 15.72, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.85, "low52Week": 0.26, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00210000", "description": "AAPL 06/28/2024 210.00 C", "exchangeName": "OPR", "bid": 0.3, "ask": 0.34, "last": 0.33, "mark": 0.32, "bidSize": 205, "askSize": 101, "bidAskSize": "205X101", "lastSize": 0, "highPrice": 0.38, "lowPrice": 0.31, "openPrice": 0.0, "closePrice": 0.35, "totalVolume": 49, "tradeTimeInLong": 1715975915635, "quoteTimeInLong": 1715976000166, "netChange": -0.01, "volatility": 18.018, "delta": 0.065, "gamma": 0.011, "theta": -0.019, "vega": 0.081, "rho": 0.014, "openInterest": 301, "timeValue": 0.33, "theoreticalOptionValue": 0.32, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.9, "markChange": -0.02, "markPercentChange": -7.25, "intrinsicValue": -20.13, "extrinsicValue": 20.46, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.47, "low52Week": 0.2, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00215000", "description": "AAPL 06/28/2024 215.00 C", "exchangeName": "OPR", "bid": 0.18, "ask": 0.2, "last": 0.22, "mark": 0.19, "bidSize": 146, "askSize": 75, "bidAskSize": "146X75", "lastSize": 0, "highPrice": 0.22, "lowPrice": 0.2, "openPrice": 0.0, "closePrice": 0.2, "totalVolume": 6, "tradeTimeInLong": 1715960188027, "quoteTimeInLong": 1715975999911, "netChange": 0.02, "volatility": 19.369, "delta": 0.039, "gamma": 0.007, "theta": -0.013, "vega": 0.054, "rho": 0.008, "openInterest": 129, "timeValue": 0.22, "theoreticalOptionValue": 0.19, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10.0, "markChange": -0.01, "markPercentChange": -5.0, "intrinsicValue": -25.13, "extrinsicValue": 25.35, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.28, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00220000", "description": "AAPL 06/28/2024 220.00 C", "exchangeName": "OPR", "bid": 0.12, "ask": 0.13, "last": 0.12, "mark": 0.13, "bidSize": 86, "askSize": 7, "bidAskSize": "86X7", "lastSize": 0, "highPrice": 0.13, "lowPrice": 0.12, "openPrice": 0.0, "closePrice": 0.14, "totalVolume": 16, "tradeTimeInLong": 1715975503658, "quoteTimeInLong": 1715975999775, "netChange": -0.02, "volatility": 20.873, "delta": 0.025, "gamma": 0.004, "theta": -0.01, "vega": 0.038, "rho": 0.005, "openInterest": 128, "timeValue": 0.12, "theoreticalOptionValue": 0.125, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -14.29, "markChange": -0.02, "markPercentChange": -10.71, "intrinsicValue": -30.13, "extrinsicValue": 30.25, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.17, "low52Week": 0.1, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00225000", "description": "AAPL 06/28/2024 225.00 C", "exchangeName": "OPR", "bid": 0.07, "ask": 0.1, "last": 0.11, "mark": 0.09, "bidSize": 350, "askSize": 339, "bidAskSize": "350X339", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.1, "totalVolume": 0, "tradeTimeInLong": 1715866215723, "quoteTimeInLong": 1715975999973, "netChange": 0.01, "volatility": 22.306, "delta": 0.017, "gamma": 0.003, "theta": -0.007, "vega": 0.027, "rho": 0.004, "openInterest": 0, "timeValue": 0.11, "theoreticalOptionValue": 0.085, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10.53, "markChange": -0.01, "markPercentChange": -10.53, "intrinsicValue": -35.13, "extrinsicValue": 35.24, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.12, "low52Week": 0.06, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00230000", "description": "AAPL 06/28/2024 230.00 C", "exchangeName": "OPR", "bid": 0.05, "ask": 0.08, "last": 0.07, "mark": 0.07, "bidSize": 119, "askSize": 254, "bidAskSize": "119X254", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.06, "totalVolume": 0, "tradeTimeInLong": 1715868478248, "quoteTimeInLong": 1715975999971, "netChange": 0.01, "volatility": 23.947, "delta": 0.012, "gamma": 0.002, "theta": -0.006, "vega": 0.021, "rho": 0.003, "openInterest": 0, "timeValue": 0.07, "theoreticalOptionValue": 0.065, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 16.67, "markChange": 0.01, "markPercentChange": 8.33, "intrinsicValue": -40.13, "extrinsicValue": 40.2, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.08, "low52Week": 0.05, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00235000", "description": "AAPL 06/28/2024 235.00 C", "exchangeName": "OPR", "bid": 0.03, "ask": 0.06, "last": 0.06, "mark": 0.05, "bidSize": 289, "askSize": 450, "bidAskSize": "289X450", "lastSize": 0, "highPrice": 0.07, "lowPrice": 0.06, "openPrice": 0.0, "closePrice": 0.05, "totalVolume": 26, "tradeTimeInLong": 1715962628723, "quoteTimeInLong": 1715975999301, "netChange": 0.01, "volatility": 25.163, "delta": 0.009, "gamma": 0.001, "theta": -0.005, "vega": 0.015, "rho": 0.002, "openInterest": 0, "timeValue": 0.06, "theoreticalOptionValue": 0.045, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 20.0, "markChange": -0.01, "markPercentChange": -10.0, "intrinsicValue": -45.13, "extrinsicValue": 45.19, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.07, "low52Week": 0.06, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00240000", "description": "AAPL 06/28/2024 240.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.07, "last": 0.05, "mark": 0.04, "bidSize": 0, "askSize": 168, "bidAskSize": "0X168", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.04, "totalVolume": 0, "tradeTimeInLong": 1715868261777, "quoteTimeInLong": 1715975998974, "netChange": 0.01, "volatility": 26.596, "delta": 0.007, "gamma": 0.001, "theta": -0.004, "vega": 0.012, "rho": 0.001, "openInterest": 0, "timeValue": 0.05, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 24.21, "markChange": -0.01, "markPercentChange": -15.25, "intrinsicValue": -50.13, "extrinsicValue": 50.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.09, "low52Week": 0.05, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00245000", "description": "AAPL 06/28/2024 245.00 C", "exchangeName": "OPR", "bid": 0.01, "ask": 0.05, "last": 0.0, "mark": 0.03, "bidSize": 165, "askSize": 592, "bidAskSize": "165X592", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715976000165, "netChange": 0.0, "volatility": 28.203, "delta": 0.005, "gamma": 0.001, "theta": -0.003, "vega": 0.01, "rho": 0.001, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": -11.76, "intrinsicValue": -55.13, "extrinsicValue": 55.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00250000", "description": "AAPL 06/28/2024 250.00 C", "exchangeName": "OPR", "bid": 0.01, "ask": 0.05, "last": 0.0, "mark": 0.03, "bidSize": 149, "askSize": 311, "bidAskSize": "149X311", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715976000168, "netChange": 0.0, "volatility": 30.189, "delta": 0.005, "gamma": 0.001, "theta": -0.003, "vega": 0.009, "rho": 0.001, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 7.14, "intrinsicValue": -60.13, "extrinsicValue": 60.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00255000", "description": "AAPL 06/28/2024 255.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.05, "last": 0.0, "mark": 0.03, "bidSize": 0, "askSize": 214, "bidAskSize": "0X214", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975996017, "netChange": 0.0, "volatility": 31.578, "delta": 0.004, "gamma": 0.001, "theta": -0.003, "vega": 0.008, "rho": 0.001, "openInterest": 0, "timeValue": 0.025, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 8.7, "intrinsicValue": -65.13, "extrinsicValue": 65.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00260000", "description": "AAPL 06/28/2024 260.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.05, "last": 0.0, "mark": 0.03, "bidSize": 0, "askSize": 192, "bidAskSize": "0X192", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975996017, "netChange": 0.0, "volatility": 33.407, "delta": 0.004, "gamma": 0.001, "theta": -0.003, "vega": 0.007, "rho": 0.001, "openInterest": 0, "timeValue": 0.025, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.01, "markPercentChange": 32.28, "intrinsicValue": -70.13, "extrinsicValue": 70.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "CALL", "symbol": "AAPL 240628C00265000", "description": "AAPL 06/28/2024 265.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.05, "last": 0.0, "mark": 0.03, "bidSize": 0, "askSize": 188, "bidAskSize": "0X188", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975996019, "netChange": 0.0, "volatility": 35.215, "delta": 0.004, "gamma": 0.0, "theta": -0.003, "vega": 0.007, "rho": 0.001, "openInterest": 0, "timeValue": 0.025, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.01, "markPercentChange": 60.26, "intrinsicValue": -75.13, "extrinsicValue": 75.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ] }, "2024-07-19:63": { "5.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00005000", "description": "AAPL 07/19/2024 5.00 C", "exchangeName": "OPR", "bid": 183.95, "ask": 185.4, "last": 164.0, "mark": 184.68, "bidSize": 103, "askSize": 53, "bidAskSize": "103X53", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 185.06, "totalVolume": 0, "tradeTimeInLong": 1712065730212, "quoteTimeInLong": 1715975999903, "netChange": -21.06, "volatility": 271.737, "delta": 1.001, "gamma": 0.0, "theta": -0.004, "vega": 0.0, "rho": 0.009, "openInterest": 0, "timeValue": -20.87, "theoreticalOptionValue": 185.053, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 5.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -11.38, "markChange": -0.38, "markPercentChange": -0.21, "intrinsicValue": 184.87, "extrinsicValue": -20.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 174.77, "low52Week": 164.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "10.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00010000", "description": "AAPL 07/19/2024 10.00 C", "exchangeName": "OPR", "bid": 178.95, "ask": 180.9, "last": 169.81, "mark": 179.93, "bidSize": 95, "askSize": 53, "bidAskSize": "95X53", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 180.1, "totalVolume": 0, "tradeTimeInLong": 1709225340929, "quoteTimeInLong": 1715975999903, "netChange": -10.29, "volatility": 216.993, "delta": 1.001, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.017, "openInterest": 0, "timeValue": -10.06, "theoreticalOptionValue": 180.093, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 10.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.71, "markChange": -0.18, "markPercentChange": -0.1, "intrinsicValue": 179.87, "extrinsicValue": -10.06, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 169.82, "low52Week": 169.79, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "15.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00015000", "description": "AAPL 07/19/2024 15.00 C", "exchangeName": "OPR", "bid": 173.9, "ask": 176.05, "last": 0.0, "mark": 174.98, "bidSize": 101, "askSize": 52, "bidAskSize": "101X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 175.15, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999915, "netChange": 0.0, "volatility": 186.102, "delta": 1.001, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.026, "openInterest": 0, "timeValue": 0.105, "theoreticalOptionValue": 175.134, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 15.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.18, "markPercentChange": -0.1, "intrinsicValue": 174.87, "extrinsicValue": -174.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "20.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00020000", "description": "AAPL 07/19/2024 20.00 C", "exchangeName": "OPR", "bid": 169.05, "ask": 171.0, "last": 0.0, "mark": 170.03, "bidSize": 95, "askSize": 51, "bidAskSize": "95X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 170.2, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 164.616, "delta": 1.001, "gamma": 0.0, "theta": -0.006, "vega": 0.0, "rho": 0.034, "openInterest": 0, "timeValue": 0.155, "theoreticalOptionValue": 170.175, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 20.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.17, "markPercentChange": -0.1, "intrinsicValue": 169.87, "extrinsicValue": -169.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "25.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00025000", "description": "AAPL 07/19/2024 25.00 C", "exchangeName": "OPR", "bid": 164.0, "ask": 166.15, "last": 155.0, "mark": 165.08, "bidSize": 101, "askSize": 52, "bidAskSize": "101X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 165.25, "totalVolume": 0, "tradeTimeInLong": 1709225340929, "quoteTimeInLong": 1715975999915, "netChange": -10.25, "volatility": 148.168, "delta": 1.001, "gamma": 0.0, "theta": -0.007, "vega": 0.0, "rho": 0.043, "openInterest": 0, "timeValue": -9.87, "theoreticalOptionValue": 165.216, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 25.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.2, "markChange": -0.17, "markPercentChange": -0.1, "intrinsicValue": 164.87, "extrinsicValue": -9.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 155.0, "low52Week": 155.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "30.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00030000", "description": "AAPL 07/19/2024 30.00 C", "exchangeName": "OPR", "bid": 159.15, "ask": 161.1, "last": 0.0, "mark": 160.13, "bidSize": 95, "askSize": 53, "bidAskSize": "95X53", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 160.29, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 158.944, "delta": 1.0, "gamma": 0.0, "theta": -0.01, "vega": 0.002, "rho": 0.051, "openInterest": 0, "timeValue": 0.255, "theoreticalOptionValue": 160.287, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 30.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.17, "markPercentChange": -0.1, "intrinsicValue": 159.87, "extrinsicValue": -159.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "35.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00035000", "description": "AAPL 07/19/2024 35.00 C", "exchangeName": "OPR", "bid": 154.1, "ask": 156.25, "last": 147.94, "mark": 155.18, "bidSize": 101, "askSize": 52, "bidAskSize": "101X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 155.34, "totalVolume": 0, "tradeTimeInLong": 1715198195238, "quoteTimeInLong": 1715975999915, "netChange": -7.4, "volatility": 145.704, "delta": 1.0, "gamma": 0.0, "theta": -0.01, "vega": 0.003, "rho": 0.06, "openInterest": 0, "timeValue": -6.93, "theoreticalOptionValue": 155.327, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 35.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.76, "markChange": -0.16, "markPercentChange": -0.11, "intrinsicValue": 154.87, "extrinsicValue": -6.93, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 147.94, "low52Week": 134.37, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "40.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00040000", "description": "AAPL 07/19/2024 40.00 C", "exchangeName": "OPR", "bid": 149.25, "ask": 151.2, "last": 0.0, "mark": 150.23, "bidSize": 95, "askSize": 53, "bidAskSize": "95X53", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 150.39, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 134.37, "delta": 1.0, "gamma": 0.0, "theta": -0.011, "vega": 0.003, "rho": 0.068, "openInterest": 0, "timeValue": 0.355, "theoreticalOptionValue": 150.368, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 40.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.16, "markPercentChange": -0.11, "intrinsicValue": 149.87, "extrinsicValue": -149.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "45.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00045000", "description": "AAPL 07/19/2024 45.00 C", "exchangeName": "OPR", "bid": 144.2, "ask": 146.35, "last": 0.0, "mark": 145.27, "bidSize": 101, "askSize": 52, "bidAskSize": "101X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 145.43, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999915, "netChange": 0.0, "volatility": 124.42, "delta": 1.0, "gamma": 0.0, "theta": -0.012, "vega": 0.003, "rho": 0.077, "openInterest": 0, "timeValue": 0.405, "theoreticalOptionValue": 145.409, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 45.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.16, "markPercentChange": -0.11, "intrinsicValue": 144.87, "extrinsicValue": -144.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "50.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00050000", "description": "AAPL 07/19/2024 50.00 C", "exchangeName": "OPR", "bid": 139.35, "ask": 141.3, "last": 120.09, "mark": 140.32, "bidSize": 95, "askSize": 53, "bidAskSize": "95X53", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 140.48, "totalVolume": 0, "tradeTimeInLong": 1714570418620, "quoteTimeInLong": 1715975999903, "netChange": -20.39, "volatility": 115.621, "delta": 1.0, "gamma": 0.0, "theta": -0.012, "vega": 0.003, "rho": 0.085, "openInterest": 0, "timeValue": -19.78, "theoreticalOptionValue": 140.449, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -14.51, "markChange": -0.15, "markPercentChange": -0.11, "intrinsicValue": 139.87, "extrinsicValue": -19.78, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 129.16, "low52Week": 119.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00085000", "description": "AAPL 07/19/2024 85.00 C", "exchangeName": "OPR", "bid": 104.65, "ask": 106.75, "last": 99.37, "mark": 105.7, "bidSize": 101, "askSize": 52, "bidAskSize": "101X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 105.81, "totalVolume": 0, "tradeTimeInLong": 1715271659289, "quoteTimeInLong": 1715975999903, "netChange": -6.44, "volatility": 71.451, "delta": 0.999, "gamma": 0.0, "theta": -0.017, "vega": 0.005, "rho": 0.145, "openInterest": 0, "timeValue": -5.5, "theoreticalOptionValue": 105.735, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.09, "markChange": -0.11, "markPercentChange": -0.1, "intrinsicValue": 104.87, "extrinsicValue": -5.5, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 102.5, "low52Week": 85.88, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00090000", "description": "AAPL 07/19/2024 90.00 C", "exchangeName": "OPR", "bid": 99.75, "ask": 101.7, "last": 100.7, "mark": 100.73, "bidSize": 95, "askSize": 53, "bidAskSize": "95X53", "lastSize": 0, "highPrice": 100.7, "lowPrice": 100.7, "openPrice": 0.0, "closePrice": 100.85, "totalVolume": 8, "tradeTimeInLong": 1715952654888, "quoteTimeInLong": 1715975999903, "netChange": -0.15, "volatility": 66.718, "delta": 0.999, "gamma": 0.0, "theta": -0.017, "vega": 0.005, "rho": 0.153, "openInterest": 328, "timeValue": 0.83, "theoreticalOptionValue": 100.775, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.15, "markChange": -0.13, "markPercentChange": -0.13, "intrinsicValue": 99.87, "extrinsicValue": 0.83, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 101.71, "low52Week": 75.37, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00095000", "description": "AAPL 07/19/2024 95.00 C", "exchangeName": "OPR", "bid": 94.7, "ask": 96.85, "last": 74.47, "mark": 95.78, "bidSize": 106, "askSize": 57, "bidAskSize": "106X57", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 95.9, "totalVolume": 0, "tradeTimeInLong": 1713372506725, "quoteTimeInLong": 1715975999903, "netChange": -21.43, "volatility": 62.238, "delta": 0.999, "gamma": 0.0, "theta": -0.018, "vega": 0.006, "rho": 0.162, "openInterest": 0, "timeValue": -20.4, "theoreticalOptionValue": 95.816, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -22.35, "markChange": -0.13, "markPercentChange": -0.13, "intrinsicValue": 94.87, "extrinsicValue": -20.4, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 96.35, "low52Week": 74.47, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00100000", "description": "AAPL 07/19/2024 100.00 C", "exchangeName": "OPR", "bid": 90.0, "ask": 91.65, "last": 83.0, "mark": 90.83, "bidSize": 106, "askSize": 62, "bidAskSize": "106X62", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 90.95, "totalVolume": 0, "tradeTimeInLong": 1715177060230, "quoteTimeInLong": 1715975999903, "netChange": -7.95, "volatility": 58.79, "delta": 0.998, "gamma": 0.0, "theta": -0.019, "vega": 0.007, "rho": 0.17, "openInterest": 0, "timeValue": -6.87, "theoreticalOptionValue": 90.862, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -8.74, "markChange": -0.12, "markPercentChange": -0.14, "intrinsicValue": 89.87, "extrinsicValue": -6.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 95.5, "low52Week": 66.7, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00105000", "description": "AAPL 07/19/2024 105.00 C", "exchangeName": "OPR", "bid": 85.0, "ask": 86.45, "last": 81.2, "mark": 85.73, "bidSize": 102, "askSize": 59, "bidAskSize": "102X59", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 86.0, "totalVolume": 0, "tradeTimeInLong": 1714758937422, "quoteTimeInLong": 1715975999904, "netChange": -4.8, "volatility": 53.089, "delta": 0.999, "gamma": 0.0, "theta": -0.019, "vega": 0.006, "rho": 0.179, "openInterest": 0, "timeValue": -3.67, "theoreticalOptionValue": 85.893, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.58, "markChange": -0.27, "markPercentChange": -0.32, "intrinsicValue": 84.87, "extrinsicValue": -3.67, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 83.84, "low52Week": 66.79, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00110000", "description": "AAPL 07/19/2024 110.00 C", "exchangeName": "OPR", "bid": 79.95, "ask": 81.8, "last": 81.09, "mark": 80.88, "bidSize": 84, "askSize": 52, "bidAskSize": "84X52", "lastSize": 0, "highPrice": 81.09, "lowPrice": 81.09, "openPrice": 0.0, "closePrice": 81.05, "totalVolume": 2, "tradeTimeInLong": 1715957670497, "quoteTimeInLong": 1715975999904, "netChange": 0.04, "volatility": 48.38, "delta": 0.999, "gamma": 0.0, "theta": -0.019, "vega": 0.005, "rho": 0.188, "openInterest": 0, "timeValue": 1.22, "theoreticalOptionValue": 80.928, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.05, "markChange": -0.17, "markPercentChange": -0.21, "intrinsicValue": 79.87, "extrinsicValue": 1.22, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 81.36, "low52Week": 60.45, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00115000", "description": "AAPL 07/19/2024 115.00 C", "exchangeName": "OPR", "bid": 75.4, "ask": 76.95, "last": 76.02, "mark": 76.18, "bidSize": 61, "askSize": 52, "bidAskSize": "61X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 76.1, "totalVolume": 0, "tradeTimeInLong": 1715887934139, "quoteTimeInLong": 1715975997716, "netChange": -0.08, "volatility": 44.746, "delta": 0.999, "gamma": 0.0, "theta": -0.02, "vega": 0.006, "rho": 0.196, "openInterest": 0, "timeValue": 1.15, "theoreticalOptionValue": 75.969, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.11, "markChange": 0.07, "markPercentChange": 0.1, "intrinsicValue": 74.87, "extrinsicValue": 1.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 76.61, "low52Week": 51.8, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00120000", "description": "AAPL 07/19/2024 120.00 C", "exchangeName": "OPR", "bid": 70.05, "ask": 71.9, "last": 67.65, "mark": 70.97, "bidSize": 62, "askSize": 52, "bidAskSize": "62X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 71.16, "totalVolume": 0, "tradeTimeInLong": 1714743002987, "quoteTimeInLong": 1715975998241, "netChange": -3.51, "volatility": 41.305, "delta": 0.999, "gamma": 0.0, "theta": -0.02, "vega": 0.006, "rho": 0.205, "openInterest": 0, "timeValue": -2.22, "theoreticalOptionValue": 71.01, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.93, "markChange": -0.18, "markPercentChange": -0.26, "intrinsicValue": 69.87, "extrinsicValue": -2.22, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 69.41, "low52Week": 50.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00125000", "description": "AAPL 07/19/2024 125.00 C", "exchangeName": "OPR", "bid": 65.0, "ask": 67.2, "last": 59.09, "mark": 66.1, "bidSize": 92, "askSize": 80, "bidAskSize": "92X80", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 66.22, "totalVolume": 0, "tradeTimeInLong": 1715197545139, "quoteTimeInLong": 1715975999903, "netChange": -7.13, "volatility": 39.878, "delta": 0.997, "gamma": 0.0, "theta": -0.022, "vega": 0.009, "rho": 0.213, "openInterest": 0, "timeValue": -5.78, "theoreticalOptionValue": 66.066, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -10.77, "markChange": -0.12, "markPercentChange": -0.18, "intrinsicValue": 64.87, "extrinsicValue": -5.78, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 67.48, "low52Week": 43.2, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00130000", "description": "AAPL 07/19/2024 130.00 C", "exchangeName": "OPR", "bid": 60.15, "ask": 62.2, "last": 61.67, "mark": 61.18, "bidSize": 96, "askSize": 57, "bidAskSize": "96X57", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 61.28, "totalVolume": 0, "tradeTimeInLong": 1715877673373, "quoteTimeInLong": 1715975999915, "netChange": 0.39, "volatility": 37.877, "delta": 0.995, "gamma": 0.001, "theta": -0.023, "vega": 0.012, "rho": 0.221, "openInterest": 0, "timeValue": 1.8, "theoreticalOptionValue": 61.122, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.64, "markChange": -0.11, "markPercentChange": -0.17, "intrinsicValue": 59.87, "extrinsicValue": 1.8, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 62.84, "low52Week": 37.2, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00135000", "description": "AAPL 07/19/2024 135.00 C", "exchangeName": "OPR", "bid": 55.45, "ask": 56.75, "last": 51.82, "mark": 56.1, "bidSize": 89, "askSize": 52, "bidAskSize": "89X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 56.35, "totalVolume": 0, "tradeTimeInLong": 1715608903505, "quoteTimeInLong": 1715975999920, "netChange": -4.53, "volatility": 35.555, "delta": 0.994, "gamma": 0.001, "theta": -0.025, "vega": 0.016, "rho": 0.229, "openInterest": 0, "timeValue": -3.05, "theoreticalOptionValue": 56.177, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -8.04, "markChange": -0.25, "markPercentChange": -0.44, "intrinsicValue": 54.87, "extrinsicValue": -3.05, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 58.35, "low52Week": 32.82, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00140000", "description": "AAPL 07/19/2024 140.00 C", "exchangeName": "OPR", "bid": 50.45, "ask": 52.1, "last": 51.12, "mark": 51.28, "bidSize": 82, "askSize": 59, "bidAskSize": "82X59", "lastSize": 0, "highPrice": 51.12, "lowPrice": 51.12, "openPrice": 0.0, "closePrice": 51.41, "totalVolume": 1, "tradeTimeInLong": 1715963114904, "quoteTimeInLong": 1715975999904, "netChange": -0.29, "volatility": 33.016, "delta": 0.992, "gamma": 0.001, "theta": -0.026, "vega": 0.02, "rho": 0.237, "openInterest": 0, "timeValue": 1.25, "theoreticalOptionValue": 51.233, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.56, "markChange": -0.14, "markPercentChange": -0.27, "intrinsicValue": 49.87, "extrinsicValue": 1.25, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 53.1, "low52Week": 28.39, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00145000", "description": "AAPL 07/19/2024 145.00 C", "exchangeName": "OPR", "bid": 45.95, "ask": 47.6, "last": 39.7, "mark": 46.78, "bidSize": 82, "askSize": 87, "bidAskSize": "82X87", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 46.49, "totalVolume": 0, "tradeTimeInLong": 1715369196702, "quoteTimeInLong": 1715975999934, "netChange": -6.79, "volatility": 30.97, "delta": 0.988, "gamma": 0.001, "theta": -0.028, "vega": 0.026, "rho": 0.244, "openInterest": 0, "timeValue": -5.17, "theoreticalOptionValue": 46.304, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -14.61, "markChange": 0.29, "markPercentChange": 0.62, "intrinsicValue": 44.87, "extrinsicValue": -5.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 47.99, "low52Week": 23.3, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00150000", "description": "AAPL 07/19/2024 150.00 C", "exchangeName": "OPR", "bid": 40.4, "ask": 42.35, "last": 41.55, "mark": 41.38, "bidSize": 102, "askSize": 62, "bidAskSize": "102X62", "lastSize": 0, "highPrice": 41.55, "lowPrice": 41.55, "openPrice": 0.0, "closePrice": 41.56, "totalVolume": 2, "tradeTimeInLong": 1715972000770, "quoteTimeInLong": 1715975999903, "netChange": -0.01, "volatility": 28.749, "delta": 0.983, "gamma": 0.002, "theta": -0.029, "vega": 0.034, "rho": 0.251, "openInterest": 950, "timeValue": 1.68, "theoreticalOptionValue": 41.379, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.02, "markChange": -0.19, "markPercentChange": -0.46, "intrinsicValue": 39.87, "extrinsicValue": 1.68, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 43.32, "low52Week": 19.6, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00155000", "description": "AAPL 07/19/2024 155.00 C", "exchangeName": "OPR", "bid": 36.15, "ask": 36.85, "last": 36.82, "mark": 36.5, "bidSize": 64, "askSize": 36, "bidAskSize": "64X36", "lastSize": 0, "highPrice": 36.82, "lowPrice": 36.33, "openPrice": 0.0, "closePrice": 36.67, "totalVolume": 4, "tradeTimeInLong": 1715974114125, "quoteTimeInLong": 1715975999487, "netChange": 0.15, "volatility": 26.489, "delta": 0.977, "gamma": 0.003, "theta": -0.031, "vega": 0.044, "rho": 0.257, "openInterest": 0, "timeValue": 1.95, "theoreticalOptionValue": 36.465, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.41, "markChange": -0.17, "markPercentChange": -0.45, "intrinsicValue": 34.87, "extrinsicValue": 1.95, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 39.38, "low52Week": 15.27, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00160000", "description": "AAPL 07/19/2024 160.00 C", "exchangeName": "OPR", "bid": 31.35, "ask": 32.0, "last": 31.65, "mark": 31.68, "bidSize": 35, "askSize": 34, "bidAskSize": "35X34", "lastSize": 0, "highPrice": 31.65, "lowPrice": 31.65, "openPrice": 0.0, "closePrice": 31.79, "totalVolume": 2, "tradeTimeInLong": 1715958626196, "quoteTimeInLong": 1715975998627, "netChange": -0.14, "volatility": 24.449, "delta": 0.967, "gamma": 0.004, "theta": -0.034, "vega": 0.06, "rho": 0.262, "openInterest": 796, "timeValue": 1.78, "theoreticalOptionValue": 31.581, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.44, "markChange": -0.11, "markPercentChange": -0.35, "intrinsicValue": 29.87, "extrinsicValue": 1.78, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 35.0, "low52Week": 11.83, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00165000", "description": "AAPL 07/19/2024 165.00 C", "exchangeName": "OPR", "bid": 26.55, "ask": 27.2, "last": 27.04, "mark": 26.88, "bidSize": 35, "askSize": 38, "bidAskSize": "35X38", "lastSize": 0, "highPrice": 27.06, "lowPrice": 26.63, "openPrice": 0.0, "closePrice": 26.96, "totalVolume": 35, "tradeTimeInLong": 1715973232029, "quoteTimeInLong": 1715975999484, "netChange": 0.08, "volatility": 22.481, "delta": 0.951, "gamma": 0.006, "theta": -0.037, "vega": 0.081, "rho": 0.266, "openInterest": 4087, "timeValue": 2.17, "theoreticalOptionValue": 26.736, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.3, "markChange": -0.08, "markPercentChange": -0.31, "intrinsicValue": 24.87, "extrinsicValue": 2.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 35.91, "low52Week": 8.95, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00170000", "description": "AAPL 07/19/2024 170.00 C", "exchangeName": "OPR", "bid": 22.0, "ask": 22.4, "last": 22.2, "mark": 22.2, "bidSize": 40, "askSize": 6, "bidAskSize": "40X6", "lastSize": 0, "highPrice": 22.97, "lowPrice": 21.9, "openPrice": 0.0, "closePrice": 22.22, "totalVolume": 8035, "tradeTimeInLong": 1715975400108, "quoteTimeInLong": 1715975999990, "netChange": -0.02, "volatility": 20.616, "delta": 0.926, "gamma": 0.009, "theta": -0.041, "vega": 0.112, "rho": 0.266, "openInterest": 9234, "timeValue": 2.33, "theoreticalOptionValue": 21.962, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.09, "markChange": -0.02, "markPercentChange": -0.07, "intrinsicValue": 19.87, "extrinsicValue": 2.33, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 26.7, "low52Week": 6.43, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00175000", "description": "AAPL 07/19/2024 175.00 C", "exchangeName": "OPR", "bid": 17.4, "ask": 17.6, "last": 17.5, "mark": 17.5, "bidSize": 129, "askSize": 55, "bidAskSize": "129X55", "lastSize": 0, "highPrice": 18.15, "lowPrice": 17.22, "openPrice": 0.0, "closePrice": 17.64, "totalVolume": 3078, "tradeTimeInLong": 1715975700112, "quoteTimeInLong": 1715976000167, "netChange": -0.14, "volatility": 19.245, "delta": 0.88, "gamma": 0.013, "theta": -0.046, "vega": 0.159, "rho": 0.259, "openInterest": 13187, "timeValue": 2.63, "theoreticalOptionValue": 17.37, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.79, "markChange": -0.14, "markPercentChange": -0.81, "intrinsicValue": 14.87, "extrinsicValue": 2.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 22.28, "low52Week": 4.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00180000", "description": "AAPL 07/19/2024 180.00 C", "exchangeName": "OPR", "bid": 13.05, "ask": 13.4, "last": 13.15, "mark": 13.23, "bidSize": 177, "askSize": 57, "bidAskSize": "177X57", "lastSize": 0, "highPrice": 14.05, "lowPrice": 12.83, "openPrice": 0.0, "closePrice": 13.35, "totalVolume": 109, "tradeTimeInLong": 1715975860881, "quoteTimeInLong": 1715976000170, "netChange": -0.2, "volatility": 17.968, "delta": 0.809, "gamma": 0.019, "theta": -0.051, "vega": 0.216, "rho": 0.243, "openInterest": 12881, "timeValue": 3.28, "theoreticalOptionValue": 13.029, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.5, "markChange": -0.13, "markPercentChange": -0.96, "intrinsicValue": 9.87, "extrinsicValue": 3.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 19.65, "low52Week": 2.95, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00185000", "description": "AAPL 07/19/2024 185.00 C", "exchangeName": "OPR", "bid": 9.25, "ask": 9.4, "last": 9.27, "mark": 9.32, "bidSize": 100, "askSize": 65, "bidAskSize": "100X65", "lastSize": 0, "highPrice": 10.0, "lowPrice": 9.05, "openPrice": 0.0, "closePrice": 9.5, "totalVolume": 3947, "tradeTimeInLong": 1715975990485, "quoteTimeInLong": 1715976000168, "netChange": -0.23, "volatility": 17.086, "delta": 0.702, "gamma": 0.026, "theta": -0.055, "vega": 0.274, "rho": 0.214, "openInterest": 26343, "timeValue": 4.4, "theoreticalOptionValue": 9.172, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.42, "markChange": -0.18, "markPercentChange": -1.87, "intrinsicValue": 4.87, "extrinsicValue": 4.4, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 20.4, "low52Week": 1.87, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00190000", "description": "AAPL 07/19/2024 190.00 C", "exchangeName": "OPR", "bid": 6.05, "ask": 6.15, "last": 6.1, "mark": 6.1, "bidSize": 46, "askSize": 184, "bidAskSize": "46X184", "lastSize": 0, "highPrice": 6.75, "lowPrice": 5.9, "openPrice": 0.0, "closePrice": 6.29, "totalVolume": 8557, "tradeTimeInLong": 1715975999448, "quoteTimeInLong": 1715976000169, "netChange": -0.19, "volatility": 16.537, "delta": 0.562, "gamma": 0.03, "theta": -0.056, "vega": 0.311, "rho": 0.174, "openInterest": 28679, "timeValue": 6.1, "theoreticalOptionValue": 6.002, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.02, "markChange": -0.19, "markPercentChange": -3.08, "intrinsicValue": -0.13, "extrinsicValue": 6.23, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 17.71, "low52Week": 1.19, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00195000", "description": "AAPL 07/19/2024 195.00 C", "exchangeName": "OPR", "bid": 3.6, "ask": 3.7, "last": 3.66, "mark": 3.65, "bidSize": 82, "askSize": 56, "bidAskSize": "82X56", "lastSize": 0, "highPrice": 4.15, "lowPrice": 3.55, "openPrice": 0.0, "closePrice": 3.85, "totalVolume": 1365, "tradeTimeInLong": 1715975977910, "quoteTimeInLong": 1715976000170, "netChange": -0.19, "volatility": 16.284, "delta": 0.41, "gamma": 0.03, "theta": -0.051, "vega": 0.307, "rho": 0.128, "openInterest": 18286, "timeValue": 3.66, "theoreticalOptionValue": 3.65, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.94, "markChange": -0.2, "markPercentChange": -5.19, "intrinsicValue": -5.13, "extrinsicValue": 8.79, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 14.67, "low52Week": 0.75, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00200000", "description": "AAPL 07/19/2024 200.00 C", "exchangeName": "OPR", "bid": 2.0, "ask": 2.12, "last": 2.04, "mark": 2.06, "bidSize": 32, "askSize": 68, "bidAskSize": "32X68", "lastSize": 0, "highPrice": 2.42, "lowPrice": 2.01, "openPrice": 0.0, "closePrice": 2.19, "totalVolume": 3537, "tradeTimeInLong": 1715975825212, "quoteTimeInLong": 1715976000160, "netChange": -0.15, "volatility": 16.182, "delta": 0.272, "gamma": 0.026, "theta": -0.041, "vega": 0.262, "rho": 0.086, "openInterest": 24658, "timeValue": 2.04, "theoreticalOptionValue": 2.06, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.83, "markChange": -0.13, "markPercentChange": -6.15, "intrinsicValue": -10.13, "extrinsicValue": 12.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 12.22, "low52Week": 0.48, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00205000", "description": "AAPL 07/19/2024 205.00 C", "exchangeName": "OPR", "bid": 1.11, "ask": 1.15, "last": 1.13, "mark": 1.13, "bidSize": 29, "askSize": 1, "bidAskSize": "29X1", "lastSize": 0, "highPrice": 1.32, "lowPrice": 1.1, "openPrice": 0.0, "closePrice": 1.22, "totalVolume": 1219, "tradeTimeInLong": 1715975966589, "quoteTimeInLong": 1715975999979, "netChange": -0.09, "volatility": 16.412, "delta": 0.169, "gamma": 0.019, "theta": -0.03, "vega": 0.199, "rho": 0.053, "openInterest": 21217, "timeValue": 1.13, "theoreticalOptionValue": 1.13, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.38, "markChange": -0.09, "markPercentChange": -7.38, "intrinsicValue": -15.13, "extrinsicValue": 16.26, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 9.88, "low52Week": 0.31, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00210000", "description": "AAPL 07/19/2024 210.00 C", "exchangeName": "OPR", "bid": 0.62, "ask": 0.65, "last": 0.62, "mark": 0.64, "bidSize": 24, "askSize": 47, "bidAskSize": "24X47", "lastSize": 0, "highPrice": 0.74, "lowPrice": 0.62, "openPrice": 0.0, "closePrice": 0.68, "totalVolume": 295, "tradeTimeInLong": 1715975787281, "quoteTimeInLong": 1715976000131, "netChange": -0.06, "volatility": 16.97, "delta": 0.103, "gamma": 0.013, "theta": -0.022, "vega": 0.141, "rho": 0.033, "openInterest": 11364, "timeValue": 0.62, "theoreticalOptionValue": 0.635, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -8.82, "markChange": -0.05, "markPercentChange": -6.62, "intrinsicValue": -20.13, "extrinsicValue": 20.75, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.75, "low52Week": 0.21, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00215000", "description": "AAPL 07/19/2024 215.00 C", "exchangeName": "OPR", "bid": 0.36, "ask": 0.39, "last": 0.39, "mark": 0.38, "bidSize": 56, "askSize": 70, "bidAskSize": "56X70", "lastSize": 0, "highPrice": 0.41, "lowPrice": 0.37, "openPrice": 0.0, "closePrice": 0.4, "totalVolume": 2197, "tradeTimeInLong": 1715974069037, "quoteTimeInLong": 1715975998244, "netChange": -0.01, "volatility": 17.75, "delta": 0.063, "gamma": 0.009, "theta": -0.015, "vega": 0.098, "rho": 0.02, "openInterest": 10869, "timeValue": 0.39, "theoreticalOptionValue": 0.375, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.53, "markChange": -0.02, "markPercentChange": -5.06, "intrinsicValue": -25.13, "extrinsicValue": 25.52, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 6.05, "low52Week": 0.14, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00220000", "description": "AAPL 07/19/2024 220.00 C", "exchangeName": "OPR", "bid": 0.22, "ask": 0.25, "last": 0.24, "mark": 0.24, "bidSize": 156, "askSize": 62, "bidAskSize": "156X62", "lastSize": 0, "highPrice": 0.27, "lowPrice": 0.24, "openPrice": 0.0, "closePrice": 0.25, "totalVolume": 267, "tradeTimeInLong": 1715975420242, "quoteTimeInLong": 1715975999760, "netChange": -0.01, "volatility": 18.671, "delta": 0.041, "gamma": 0.006, "theta": -0.011, "vega": 0.069, "rho": 0.013, "openInterest": 6150, "timeValue": 0.24, "theoreticalOptionValue": 0.235, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.0, "markChange": -0.02, "markPercentChange": -6.0, "intrinsicValue": -30.13, "extrinsicValue": 30.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.54, "low52Week": 0.1, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00225000", "description": "AAPL 07/19/2024 225.00 C", "exchangeName": "OPR", "bid": 0.15, "ask": 0.17, "last": 0.17, "mark": 0.16, "bidSize": 157, "askSize": 80, "bidAskSize": "157X80", "lastSize": 0, "highPrice": 0.17, "lowPrice": 0.16, "openPrice": 0.0, "closePrice": 0.17, "totalVolume": 34, "tradeTimeInLong": 1715973665288, "quoteTimeInLong": 1715975999897, "netChange": 0.0, "volatility": 19.758, "delta": 0.028, "gamma": 0.004, "theta": -0.008, "vega": 0.05, "rho": 0.009, "openInterest": 2827, "timeValue": 0.17, "theoreticalOptionValue": 0.16, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -5.88, "intrinsicValue": -35.13, "extrinsicValue": 35.3, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.35, "low52Week": 0.07, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00230000", "description": "AAPL 07/19/2024 230.00 C", "exchangeName": "OPR", "bid": 0.1, "ask": 0.13, "last": 0.12, "mark": 0.12, "bidSize": 281, "askSize": 245, "bidAskSize": "281X245", "lastSize": 0, "highPrice": 0.13, "lowPrice": 0.12, "openPrice": 0.0, "closePrice": 0.12, "totalVolume": 8, "tradeTimeInLong": 1715960143305, "quoteTimeInLong": 1715976000162, "netChange": 0.0, "volatility": 20.894, "delta": 0.02, "gamma": 0.003, "theta": -0.007, "vega": 0.038, "rho": 0.006, "openInterest": 4723, "timeValue": 0.12, "theoreticalOptionValue": 0.115, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": -4.17, "intrinsicValue": -40.13, "extrinsicValue": 40.25, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.53, "low52Week": 0.06, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00235000", "description": "AAPL 07/19/2024 235.00 C", "exchangeName": "OPR", "bid": 0.07, "ask": 0.09, "last": 0.09, "mark": 0.08, "bidSize": 217, "askSize": 27, "bidAskSize": "217X27", "lastSize": 0, "highPrice": 0.09, "lowPrice": 0.08, "openPrice": 0.0, "closePrice": 0.08, "totalVolume": 32, "tradeTimeInLong": 1715974895584, "quoteTimeInLong": 1715976000164, "netChange": 0.01, "volatility": 21.829, "delta": 0.014, "gamma": 0.002, "theta": -0.005, "vega": 0.028, "rho": 0.004, "openInterest": 1616, "timeValue": 0.09, "theoreticalOptionValue": 0.08, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 12.48, "markChange": 0.0, "markPercentChange": -0.12, "intrinsicValue": -45.13, "extrinsicValue": 45.22, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.82, "low52Week": 0.04, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00240000", "description": "AAPL 07/19/2024 240.00 C", "exchangeName": "OPR", "bid": 0.05, "ask": 0.07, "last": 0.07, "mark": 0.06, "bidSize": 190, "askSize": 187, "bidAskSize": "190X187", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.07, "totalVolume": 0, "tradeTimeInLong": 1715782609439, "quoteTimeInLong": 1715975999885, "netChange": 0.0, "volatility": 22.88, "delta": 0.01, "gamma": 0.001, "theta": -0.004, "vega": 0.021, "rho": 0.003, "openInterest": 0, "timeValue": 0.07, "theoreticalOptionValue": 0.06, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -11.37, "intrinsicValue": -50.13, "extrinsicValue": 50.2, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.4, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00245000", "description": "AAPL 07/19/2024 245.00 C", "exchangeName": "OPR", "bid": 0.04, "ask": 0.06, "last": 0.05, "mark": 0.05, "bidSize": 125, "askSize": 163, "bidAskSize": "125X163", "lastSize": 0, "highPrice": 0.07, "lowPrice": 0.04, "openPrice": 0.0, "closePrice": 0.06, "totalVolume": 24, "tradeTimeInLong": 1715975375348, "quoteTimeInLong": 1715975996657, "netChange": -0.01, "volatility": 24.163, "delta": 0.008, "gamma": 0.001, "theta": -0.004, "vega": 0.018, "rho": 0.003, "openInterest": 6515, "timeValue": 0.05, "theoreticalOptionValue": 0.05, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -18.12, "markChange": -0.01, "markPercentChange": -9.42, "intrinsicValue": -55.13, "extrinsicValue": 55.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.99, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00250000", "description": "AAPL 07/19/2024 250.00 C", "exchangeName": "OPR", "bid": 0.03, "ask": 0.05, "last": 0.05, "mark": 0.04, "bidSize": 170, "askSize": 242, "bidAskSize": "170X242", "lastSize": 0, "highPrice": 0.05, "lowPrice": 0.04, "openPrice": 0.0, "closePrice": 0.04, "totalVolume": 916, "tradeTimeInLong": 1715962374270, "quoteTimeInLong": 1715975999134, "netChange": 0.01, "volatility": 25.204, "delta": 0.006, "gamma": 0.001, "theta": -0.003, "vega": 0.014, "rho": 0.002, "openInterest": 1842, "timeValue": 0.05, "theoreticalOptionValue": 0.04, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 22.78, "markChange": 0.0, "markPercentChange": -8.88, "intrinsicValue": -60.13, "extrinsicValue": 60.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.72, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00255000", "description": "AAPL 07/19/2024 255.00 C", "exchangeName": "OPR", "bid": 0.02, "ask": 0.04, "last": 0.04, "mark": 0.03, "bidSize": 169, "askSize": 138, "bidAskSize": "169X138", "lastSize": 0, "highPrice": 0.04, "lowPrice": 0.04, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 1, "tradeTimeInLong": 1715962248183, "quoteTimeInLong": 1715976000227, "netChange": 0.01, "volatility": 26.045, "delta": 0.005, "gamma": 0.001, "theta": -0.002, "vega": 0.011, "rho": 0.002, "openInterest": 419, "timeValue": 0.04, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 30.67, "markChange": 0.0, "markPercentChange": -7.98, "intrinsicValue": -65.13, "extrinsicValue": 65.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.61, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00260000", "description": "AAPL 07/19/2024 260.00 C", "exchangeName": "OPR", "bid": 0.01, "ask": 0.04, "last": 0.02, "mark": 0.03, "bidSize": 183, "askSize": 434, "bidAskSize": "183X434", "lastSize": 0, "highPrice": 0.03, "lowPrice": 0.02, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 30, "tradeTimeInLong": 1715968144985, "quoteTimeInLong": 1715975999134, "netChange": 0.0, "volatility": 27.074, "delta": 0.004, "gamma": 0.001, "theta": -0.002, "vega": 0.009, "rho": 0.001, "openInterest": 1873, "timeValue": 0.02, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 16.82, "intrinsicValue": -70.13, "extrinsicValue": 70.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.43, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00265000", "description": "AAPL 07/19/2024 265.00 C", "exchangeName": "OPR", "bid": 0.02, "ask": 0.05, "last": 0.03, "mark": 0.04, "bidSize": 1, "askSize": 598, "bidAskSize": "1X598", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 0, "tradeTimeInLong": 1715694279018, "quoteTimeInLong": 1715975998975, "netChange": 0.02, "volatility": 29.567, "delta": 0.005, "gamma": 0.001, "theta": -0.003, "vega": 0.011, "rho": 0.002, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 166.67, "markChange": 0.02, "markPercentChange": 191.67, "intrinsicValue": -75.13, "extrinsicValue": 75.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.3, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00270000", "description": "AAPL 07/19/2024 270.00 C", "exchangeName": "OPR", "bid": 0.02, "ask": 0.04, "last": 0.03, "mark": 0.03, "bidSize": 1, "askSize": 378, "bidAskSize": "1X378", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 0, "tradeTimeInLong": 1714756435934, "quoteTimeInLong": 1715976000169, "netChange": 0.02, "volatility": 30.563, "delta": 0.004, "gamma": 0.001, "theta": -0.002, "vega": 0.01, "rho": 0.001, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 303.03, "markChange": 0.02, "markPercentChange": 354.55, "intrinsicValue": -80.13, "extrinsicValue": 80.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.24, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "275.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00275000", "description": "AAPL 07/19/2024 275.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.06, "last": 0.01, "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, "tradeTimeInLong": 1715198301260, "quoteTimeInLong": 1715975999766, "netChange": 0.01, "volatility": 31.988, "delta": 0.004, "gamma": 0.0, "theta": -0.002, "vega": 0.009, "rho": 0.001, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 275.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 277.78, "markChange": 0.03, "markPercentChange": 733.33, "intrinsicValue": -85.13, "extrinsicValue": 85.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.1, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00280000", "description": "AAPL 07/19/2024 280.00 C", "exchangeName": "OPR", "bid": 0.01, "ask": 0.06, "last": 0.01, "mark": 0.03, "bidSize": 1, "askSize": 314, "bidAskSize": "1X314", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715023480589, "quoteTimeInLong": 1715975998974, "netChange": 0.01, "volatility": 33.91, "delta": 0.004, "gamma": 0.0, "theta": -0.003, "vega": 0.01, "rho": 0.001, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 500.0, "markChange": 0.03, "markPercentChange": 1650.0, "intrinsicValue": -90.13, "extrinsicValue": 90.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.08, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "285.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00285000", "description": "AAPL 07/19/2024 285.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.06, "last": 0.02, "mark": 0.03, "bidSize": 0, "askSize": 245, "bidAskSize": "0X245", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1713187800378, "quoteTimeInLong": 1715975998976, "netChange": 0.02, "volatility": 34.755, "delta": 0.004, "gamma": 0.0, "theta": -0.002, "vega": 0.009, "rho": 0.001, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 285.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2000.0, "markChange": 0.03, "markPercentChange": 2900.0, "intrinsicValue": -95.13, "extrinsicValue": 95.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.06, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00290000", "description": "AAPL 07/19/2024 290.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.04, "last": 0.03, "mark": 0.02, "bidSize": 0, "askSize": 202, "bidAskSize": "0X202", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1714405557463, "quoteTimeInLong": 1715976001333, "netChange": 0.03, "volatility": 34.751, "delta": 0.003, "gamma": 0.0, "theta": -0.002, "vega": 0.006, "rho": 0.001, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.02, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 6000.0, "markChange": 0.02, "markPercentChange": 3900.0, "intrinsicValue": -100.13, "extrinsicValue": 100.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.06, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "295.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00295000", "description": "AAPL 07/19/2024 295.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.05, "last": 0.04, "mark": 0.03, "bidSize": 0, "askSize": 247, "bidAskSize": "0X247", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1711127397227, "quoteTimeInLong": 1715975998978, "netChange": 0.04, "volatility": 36.818, "delta": 0.003, "gamma": 0.0, "theta": -0.002, "vega": 0.007, "rho": 0.001, "openInterest": 0, "timeValue": 0.04, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 295.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 13333.33, "markChange": 0.02, "markPercentChange": 8233.33, "intrinsicValue": -105.13, "extrinsicValue": 105.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.07, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "CALL", "symbol": "AAPL 240719C00300000", "description": "AAPL 07/19/2024 300.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.02, "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, "tradeTimeInLong": 1715369619422, "quoteTimeInLong": 1715975989801, "netChange": 0.01, "volatility": 35.123, "delta": 0.001, "gamma": 0.0, "theta": -0.001, "vega": 0.004, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.01, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.01, "markPercentChange": 9900.0, "intrinsicValue": -110.13, "extrinsicValue": 110.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.06, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ] }, "2024-08-16:91": { "5.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00005000", "description": "AAPL 08/16/2024 5.00 C", "exchangeName": "OPR", "bid": 183.85, "ask": 186.2, "last": 179.6, "mark": 185.02, "bidSize": 98, "askSize": 23, "bidAskSize": "98X23", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 185.24, "totalVolume": 0, "tradeTimeInLong": 1715277505525, "quoteTimeInLong": 1715975999995, "netChange": -5.64, "volatility": 226.374, "delta": 1.001, "gamma": 0.0, "theta": -0.002, "vega": 0.0, "rho": 0.012, "openInterest": 0, "timeValue": -5.27, "theoreticalOptionValue": 185.013, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 5.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.04, "markChange": -0.22, "markPercentChange": -0.12, "intrinsicValue": 184.87, "extrinsicValue": -5.27, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 179.6, "low52Week": 164.56, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "10.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00010000", "description": "AAPL 08/16/2024 10.00 C", "exchangeName": "OPR", "bid": 179.0, "ask": 180.9, "last": 0.0, "mark": 179.95, "bidSize": 92, "askSize": 56, "bidAskSize": "92X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 180.3, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999915, "netChange": 0.0, "volatility": 180.803, "delta": 1.001, "gamma": 0.0, "theta": -0.003, "vega": 0.0, "rho": 0.025, "openInterest": 0, "timeValue": 0.08, "theoreticalOptionValue": 180.072, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 10.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.35, "markPercentChange": -0.2, "intrinsicValue": 179.87, "extrinsicValue": -179.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "15.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00015000", "description": "AAPL 08/16/2024 15.00 C", "exchangeName": "OPR", "bid": 174.0, "ask": 176.05, "last": 0.0, "mark": 175.03, "bidSize": 98, "askSize": 55, "bidAskSize": "98X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 175.37, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999915, "netChange": 0.0, "volatility": 155.089, "delta": 1.001, "gamma": 0.0, "theta": -0.004, "vega": 0.0, "rho": 0.037, "openInterest": 0, "timeValue": 0.155, "theoreticalOptionValue": 175.13, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 15.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.34, "markPercentChange": -0.19, "intrinsicValue": 174.87, "extrinsicValue": -174.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "20.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00020000", "description": "AAPL 08/16/2024 20.00 C", "exchangeName": "OPR", "bid": 169.15, "ask": 171.05, "last": 0.0, "mark": 170.1, "bidSize": 92, "askSize": 52, "bidAskSize": "92X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 170.43, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999921, "netChange": 0.0, "volatility": 137.205, "delta": 1.001, "gamma": 0.0, "theta": -0.004, "vega": 0.0, "rho": 0.049, "openInterest": 0, "timeValue": 0.23, "theoreticalOptionValue": 170.189, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 20.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.33, "markPercentChange": -0.19, "intrinsicValue": 169.87, "extrinsicValue": -169.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "25.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00025000", "description": "AAPL 08/16/2024 25.00 C", "exchangeName": "OPR", "bid": 164.1, "ask": 166.2, "last": 0.0, "mark": 165.15, "bidSize": 98, "askSize": 52, "bidAskSize": "98X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 165.49, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999921, "netChange": 0.0, "volatility": 123.514, "delta": 1.001, "gamma": 0.0, "theta": -0.005, "vega": 0.001, "rho": 0.062, "openInterest": 0, "timeValue": 0.28, "theoreticalOptionValue": 165.248, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 25.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.34, "markPercentChange": -0.21, "intrinsicValue": 164.87, "extrinsicValue": -164.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "30.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00030000", "description": "AAPL 08/16/2024 30.00 C", "exchangeName": "OPR", "bid": 159.25, "ask": 161.2, "last": 0.0, "mark": 160.23, "bidSize": 92, "askSize": 62, "bidAskSize": "92X62", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 160.56, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 132.503, "delta": 1.0, "gamma": 0.0, "theta": -0.007, "vega": 0.003, "rho": 0.073, "openInterest": 0, "timeValue": 0.355, "theoreticalOptionValue": 160.337, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 30.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.33, "markPercentChange": -0.21, "intrinsicValue": 159.87, "extrinsicValue": -159.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "35.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00035000", "description": "AAPL 08/16/2024 35.00 C", "exchangeName": "OPR", "bid": 154.25, "ask": 156.3, "last": 0.0, "mark": 155.28, "bidSize": 98, "askSize": 55, "bidAskSize": "98X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 155.62, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 121.506, "delta": 1.0, "gamma": 0.0, "theta": -0.008, "vega": 0.003, "rho": 0.086, "openInterest": 0, "timeValue": 0.405, "theoreticalOptionValue": 155.396, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 35.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.34, "markPercentChange": -0.22, "intrinsicValue": 154.87, "extrinsicValue": -154.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "40.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00040000", "description": "AAPL 08/16/2024 40.00 C", "exchangeName": "OPR", "bid": 149.4, "ask": 151.3, "last": 0.0, "mark": 150.35, "bidSize": 92, "askSize": 52, "bidAskSize": "92X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 150.68, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999915, "netChange": 0.0, "volatility": 112.067, "delta": 1.0, "gamma": 0.0, "theta": -0.008, "vega": 0.003, "rho": 0.098, "openInterest": 0, "timeValue": 0.48, "theoreticalOptionValue": 150.454, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 40.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.33, "markPercentChange": -0.22, "intrinsicValue": 149.87, "extrinsicValue": -149.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "45.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00045000", "description": "AAPL 08/16/2024 45.00 C", "exchangeName": "OPR", "bid": 144.4, "ask": 146.45, "last": 0.0, "mark": 145.43, "bidSize": 98, "askSize": 52, "bidAskSize": "98X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 145.75, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999915, "netChange": 0.0, "volatility": 103.783, "delta": 1.0, "gamma": 0.0, "theta": -0.009, "vega": 0.003, "rho": 0.11, "openInterest": 0, "timeValue": 0.555, "theoreticalOptionValue": 145.513, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 45.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.32, "markPercentChange": -0.22, "intrinsicValue": 144.87, "extrinsicValue": -144.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "50.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00050000", "description": "AAPL 08/16/2024 50.00 C", "exchangeName": "OPR", "bid": 139.55, "ask": 141.45, "last": 119.7, "mark": 140.5, "bidSize": 92, "askSize": 52, "bidAskSize": "92X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 140.81, "totalVolume": 0, "tradeTimeInLong": 1714570490833, "quoteTimeInLong": 1715975999921, "netChange": -21.11, "volatility": 96.464, "delta": 0.999, "gamma": 0.0, "theta": -0.01, "vega": 0.004, "rho": 0.123, "openInterest": 0, "timeValue": -20.17, "theoreticalOptionValue": 140.572, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -14.99, "markChange": -0.31, "markPercentChange": -0.22, "intrinsicValue": 139.87, "extrinsicValue": -20.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 122.77, "low52Week": 119.2, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "80.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00080000", "description": "AAPL 08/16/2024 80.00 C", "exchangeName": "OPR", "bid": 109.95, "ask": 111.85, "last": 106.05, "mark": 110.9, "bidSize": 92, "askSize": 52, "bidAskSize": "92X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 111.19, "totalVolume": 0, "tradeTimeInLong": 1714754546847, "quoteTimeInLong": 1715975999915, "netChange": -5.14, "volatility": 63.886, "delta": 0.999, "gamma": 0.0, "theta": -0.014, "vega": 0.006, "rho": 0.196, "openInterest": 0, "timeValue": -3.82, "theoreticalOptionValue": 110.924, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 80.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.62, "markChange": -0.29, "markPercentChange": -0.26, "intrinsicValue": 109.87, "extrinsicValue": -3.82, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 110.63, "low52Week": 85.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00085000", "description": "AAPL 08/16/2024 85.00 C", "exchangeName": "OPR", "bid": 104.95, "ask": 107.0, "last": 84.37, "mark": 105.98, "bidSize": 98, "askSize": 52, "bidAskSize": "98X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 106.25, "totalVolume": 0, "tradeTimeInLong": 1712773420060, "quoteTimeInLong": 1715975999915, "netChange": -21.88, "volatility": 59.695, "delta": 0.999, "gamma": 0.0, "theta": -0.014, "vega": 0.006, "rho": 0.208, "openInterest": 0, "timeValue": -20.5, "theoreticalOptionValue": 105.983, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -20.59, "markChange": -0.28, "markPercentChange": -0.26, "intrinsicValue": 104.87, "extrinsicValue": -20.5, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 105.0, "low52Week": 84.37, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00090000", "description": "AAPL 08/16/2024 90.00 C", "exchangeName": "OPR", "bid": 100.65, "ask": 102.05, "last": 95.36, "mark": 101.35, "bidSize": 55, "askSize": 64, "bidAskSize": "55X64", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 101.32, "totalVolume": 0, "tradeTimeInLong": 1715282590674, "quoteTimeInLong": 1715975999903, "netChange": -5.96, "volatility": 52.829, "delta": 0.999, "gamma": 0.0, "theta": -0.014, "vega": 0.004, "rho": 0.221, "openInterest": 0, "timeValue": -4.51, "theoreticalOptionValue": 101.026, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.88, "markChange": 0.03, "markPercentChange": 0.03, "intrinsicValue": 99.87, "extrinsicValue": -4.51, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 95.36, "low52Week": 77.05, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00095000", "description": "AAPL 08/16/2024 95.00 C", "exchangeName": "OPR", "bid": 95.15, "ask": 97.15, "last": 77.4, "mark": 96.15, "bidSize": 111, "askSize": 63, "bidAskSize": "111X63", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 96.39, "totalVolume": 0, "tradeTimeInLong": 1714588539006, "quoteTimeInLong": 1715975999915, "netChange": -18.99, "volatility": 48.017, "delta": 1.0, "gamma": 0.0, "theta": -0.014, "vega": 0.004, "rho": 0.234, "openInterest": 0, "timeValue": -17.47, "theoreticalOptionValue": 96.08, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -19.7, "markChange": -0.24, "markPercentChange": -0.25, "intrinsicValue": 94.87, "extrinsicValue": -17.47, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 93.97, "low52Week": 77.4, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00100000", "description": "AAPL 08/16/2024 100.00 C", "exchangeName": "OPR", "bid": 90.2, "ask": 91.65, "last": 91.5, "mark": 90.93, "bidSize": 79, "askSize": 30, "bidAskSize": "79X30", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 91.46, "totalVolume": 0, "tradeTimeInLong": 1715801077912, "quoteTimeInLong": 1715975999961, "netChange": 0.04, "volatility": 46.882, "delta": 0.999, "gamma": 0.0, "theta": -0.016, "vega": 0.006, "rho": 0.246, "openInterest": 0, "timeValue": 1.63, "theoreticalOptionValue": 91.149, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.04, "markChange": -0.53, "markPercentChange": -0.58, "intrinsicValue": 89.87, "extrinsicValue": 1.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 91.8, "low52Week": 66.13, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00105000", "description": "AAPL 08/16/2024 105.00 C", "exchangeName": "OPR", "bid": 85.85, "ask": 87.05, "last": 67.45, "mark": 86.45, "bidSize": 65, "askSize": 52, "bidAskSize": "65X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 86.53, "totalVolume": 0, "tradeTimeInLong": 1714658627795, "quoteTimeInLong": 1715975999903, "netChange": -19.08, "volatility": 45.145, "delta": 0.998, "gamma": 0.0, "theta": -0.017, "vega": 0.008, "rho": 0.257, "openInterest": 0, "timeValue": -17.42, "theoreticalOptionValue": 86.218, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -22.05, "markChange": -0.08, "markPercentChange": -0.09, "intrinsicValue": 84.87, "extrinsicValue": -17.42, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 85.65, "low52Week": 63.45, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00110000", "description": "AAPL 08/16/2024 110.00 C", "exchangeName": "OPR", "bid": 80.95, "ask": 82.35, "last": 81.13, "mark": 81.65, "bidSize": 50, "askSize": 64, "bidAskSize": "50X64", "lastSize": 0, "highPrice": 81.17, "lowPrice": 81.13, "openPrice": 0.0, "closePrice": 81.6, "totalVolume": 2, "tradeTimeInLong": 1715963180229, "quoteTimeInLong": 1715975999904, "netChange": -0.47, "volatility": 43.0, "delta": 0.997, "gamma": 0.0, "theta": -0.018, "vega": 0.01, "rho": 0.269, "openInterest": 0, "timeValue": 1.26, "theoreticalOptionValue": 81.286, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.58, "markChange": 0.05, "markPercentChange": 0.06, "intrinsicValue": 79.87, "extrinsicValue": 1.26, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 81.17, "low52Week": 61.4, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00115000", "description": "AAPL 08/16/2024 115.00 C", "exchangeName": "OPR", "bid": 75.5, "ask": 77.05, "last": 76.9, "mark": 76.28, "bidSize": 98, "askSize": 52, "bidAskSize": "98X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 76.68, "totalVolume": 0, "tradeTimeInLong": 1715878747771, "quoteTimeInLong": 1715975999903, "netChange": 0.22, "volatility": 39.847, "delta": 0.997, "gamma": 0.0, "theta": -0.018, "vega": 0.01, "rho": 0.282, "openInterest": 0, "timeValue": 2.03, "theoreticalOptionValue": 76.345, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.29, "markChange": -0.41, "markPercentChange": -0.53, "intrinsicValue": 74.87, "extrinsicValue": 2.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 76.9, "low52Week": 58.37, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00120000", "description": "AAPL 08/16/2024 120.00 C", "exchangeName": "OPR", "bid": 70.5, "ask": 72.3, "last": 69.57, "mark": 71.4, "bidSize": 55, "askSize": 52, "bidAskSize": "55X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 71.76, "totalVolume": 0, "tradeTimeInLong": 1715716176403, "quoteTimeInLong": 1715975997866, "netChange": -2.19, "volatility": 38.023, "delta": 0.996, "gamma": 0.0, "theta": -0.019, "vega": 0.014, "rho": 0.293, "openInterest": 0, "timeValue": -0.3, "theoreticalOptionValue": 71.419, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.05, "markChange": -0.36, "markPercentChange": -0.5, "intrinsicValue": 69.87, "extrinsicValue": -0.3, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 71.1, "low52Week": 51.02, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00125000", "description": "AAPL 08/16/2024 125.00 C", "exchangeName": "OPR", "bid": 65.55, "ask": 67.35, "last": 66.5, "mark": 66.45, "bidSize": 98, "askSize": 65, "bidAskSize": "98X65", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 66.84, "totalVolume": 0, "tradeTimeInLong": 1715784813340, "quoteTimeInLong": 1715975995220, "netChange": -0.34, "volatility": 36.492, "delta": 0.994, "gamma": 0.001, "theta": -0.021, "vega": 0.019, "rho": 0.304, "openInterest": 0, "timeValue": 1.63, "theoreticalOptionValue": 66.503, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.51, "markChange": -0.39, "markPercentChange": -0.58, "intrinsicValue": 64.87, "extrinsicValue": 1.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 68.1, "low52Week": 48.47, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00130000", "description": "AAPL 08/16/2024 130.00 C", "exchangeName": "OPR", "bid": 60.65, "ask": 62.6, "last": 61.65, "mark": 61.63, "bidSize": 63, "askSize": 52, "bidAskSize": "63X52", "lastSize": 0, "highPrice": 61.75, "lowPrice": 61.65, "openPrice": 0.0, "closePrice": 61.92, "totalVolume": 4, "tradeTimeInLong": 1715969327038, "quoteTimeInLong": 1715975999915, "netChange": -0.27, "volatility": 34.612, "delta": 0.991, "gamma": 0.001, "theta": -0.022, "vega": 0.024, "rho": 0.316, "openInterest": 329, "timeValue": 1.78, "theoreticalOptionValue": 61.586, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.44, "markChange": -0.3, "markPercentChange": -0.48, "intrinsicValue": 59.87, "extrinsicValue": 1.78, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 62.03, "low52Week": 38.11, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00135000", "description": "AAPL 08/16/2024 135.00 C", "exchangeName": "OPR", "bid": 55.85, "ask": 57.75, "last": 56.69, "mark": 56.8, "bidSize": 112, "askSize": 64, "bidAskSize": "112X64", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 57.01, "totalVolume": 0, "tradeTimeInLong": 1715784813340, "quoteTimeInLong": 1715975999903, "netChange": -0.32, "volatility": 32.692, "delta": 0.988, "gamma": 0.001, "theta": -0.024, "vega": 0.03, "rho": 0.327, "openInterest": 0, "timeValue": 1.82, "theoreticalOptionValue": 56.675, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.56, "markChange": -0.21, "markPercentChange": -0.38, "intrinsicValue": 54.87, "extrinsicValue": 1.82, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 57.91, "low52Week": 33.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00140000", "description": "AAPL 08/16/2024 140.00 C", "exchangeName": "OPR", "bid": 51.4, "ask": 52.45, "last": 52.1, "mark": 51.93, "bidSize": 76, "askSize": 52, "bidAskSize": "76X52", "lastSize": 0, "highPrice": 52.1, "lowPrice": 51.7, "openPrice": 0.0, "closePrice": 52.12, "totalVolume": 10, "tradeTimeInLong": 1715974048491, "quoteTimeInLong": 1715975999903, "netChange": -0.02, "volatility": 30.949, "delta": 0.984, "gamma": 0.001, "theta": -0.026, "vega": 0.039, "rho": 0.337, "openInterest": 393, "timeValue": 2.23, "theoreticalOptionValue": 51.779, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.04, "markChange": -0.2, "markPercentChange": -0.38, "intrinsicValue": 49.87, "extrinsicValue": 2.23, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 52.5, "low52Week": 28.51, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00145000", "description": "AAPL 08/16/2024 145.00 C", "exchangeName": "OPR", "bid": 46.6, "ask": 47.4, "last": 47.0, "mark": 47.0, "bidSize": 66, "askSize": 30, "bidAskSize": "66X30", "lastSize": 0, "highPrice": 47.0, "lowPrice": 47.0, "openPrice": 0.0, "closePrice": 47.25, "totalVolume": 1, "tradeTimeInLong": 1715964152551, "quoteTimeInLong": 1715975999904, "netChange": -0.25, "volatility": 29.223, "delta": 0.978, "gamma": 0.002, "theta": -0.027, "vega": 0.051, "rho": 0.346, "openInterest": 528, "timeValue": 2.13, "theoreticalOptionValue": 46.897, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.53, "markChange": -0.25, "markPercentChange": -0.52, "intrinsicValue": 44.87, "extrinsicValue": 2.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 47.0, "low52Week": 24.85, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00150000", "description": "AAPL 08/16/2024 150.00 C", "exchangeName": "OPR", "bid": 41.75, "ask": 42.4, "last": 42.2, "mark": 42.08, "bidSize": 72, "askSize": 9, "bidAskSize": "72X9", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 42.4, "totalVolume": 0, "tradeTimeInLong": 1715887666675, "quoteTimeInLong": 1715975999904, "netChange": -0.2, "volatility": 27.514, "delta": 0.97, "gamma": 0.003, "theta": -0.03, "vega": 0.065, "rho": 0.354, "openInterest": 0, "timeValue": 2.33, "theoreticalOptionValue": 42.036, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.47, "markChange": -0.32, "markPercentChange": -0.76, "intrinsicValue": 39.87, "extrinsicValue": 2.33, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 44.8, "low52Week": 20.78, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00155000", "description": "AAPL 08/16/2024 155.00 C", "exchangeName": "OPR", "bid": 37.0, "ask": 37.55, "last": 37.22, "mark": 37.28, "bidSize": 58, "askSize": 5, "bidAskSize": "58X5", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 37.58, "totalVolume": 0, "tradeTimeInLong": 1715787666797, "quoteTimeInLong": 1715975999955, "netChange": -0.36, "volatility": 25.953, "delta": 0.958, "gamma": 0.004, "theta": -0.032, "vega": 0.085, "rho": 0.361, "openInterest": 0, "timeValue": 2.35, "theoreticalOptionValue": 37.215, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.96, "markChange": -0.31, "markPercentChange": -0.81, "intrinsicValue": 34.87, "extrinsicValue": 2.35, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 39.55, "low52Week": 16.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00160000", "description": "AAPL 08/16/2024 160.00 C", "exchangeName": "OPR", "bid": 32.3, "ask": 32.8, "last": 32.43, "mark": 32.55, "bidSize": 127, "askSize": 42, "bidAskSize": "127X42", "lastSize": 0, "highPrice": 32.43, "lowPrice": 32.43, "openPrice": 0.0, "closePrice": 32.83, "totalVolume": 1, "tradeTimeInLong": 1715970573446, "quoteTimeInLong": 1715975999977, "netChange": -0.4, "volatility": 24.427, "delta": 0.942, "gamma": 0.005, "theta": -0.035, "vega": 0.111, "rho": 0.365, "openInterest": 0, "timeValue": 2.56, "theoreticalOptionValue": 32.442, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.22, "markChange": -0.28, "markPercentChange": -0.85, "intrinsicValue": 29.87, "extrinsicValue": 2.56, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 35.5, "low52Week": 13.8, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00165000", "description": "AAPL 08/16/2024 165.00 C", "exchangeName": "OPR", "bid": 27.75, "ask": 28.2, "last": 27.67, "mark": 27.98, "bidSize": 45, "askSize": 30, "bidAskSize": "45X30", "lastSize": 0, "highPrice": 27.67, "lowPrice": 27.67, "openPrice": 0.0, "closePrice": 28.16, "totalVolume": 1, "tradeTimeInLong": 1715960689430, "quoteTimeInLong": 1715975999994, "netChange": -0.49, "volatility": 23.092, "delta": 0.917, "gamma": 0.007, "theta": -0.039, "vega": 0.146, "rho": 0.365, "openInterest": 0, "timeValue": 2.8, "theoreticalOptionValue": 27.765, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.74, "markChange": -0.19, "markPercentChange": -0.67, "intrinsicValue": 24.87, "extrinsicValue": 2.8, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 30.95, "low52Week": 10.49, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00170000", "description": "AAPL 08/16/2024 170.00 C", "exchangeName": "OPR", "bid": 23.25, "ask": 23.55, "last": 23.6, "mark": 23.4, "bidSize": 135, "askSize": 6, "bidAskSize": "135X6", "lastSize": 0, "highPrice": 23.7, "lowPrice": 23.14, "openPrice": 0.0, "closePrice": 23.65, "totalVolume": 148, "tradeTimeInLong": 1715975323404, "quoteTimeInLong": 1715975999976, "netChange": -0.05, "volatility": 21.87, "delta": 0.881, "gamma": 0.01, "theta": -0.043, "vega": 0.189, "rho": 0.359, "openInterest": 3116, "timeValue": 3.73, "theoreticalOptionValue": 23.221, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.21, "markChange": -0.25, "markPercentChange": -1.05, "intrinsicValue": 19.87, "extrinsicValue": 3.73, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 27.18, "low52Week": 7.95, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00175000", "description": "AAPL 08/16/2024 175.00 C", "exchangeName": "OPR", "bid": 18.95, "ask": 19.15, "last": 19.25, "mark": 19.05, "bidSize": 92, "askSize": 29, "bidAskSize": "92X29", "lastSize": 0, "highPrice": 19.63, "lowPrice": 18.83, "openPrice": 0.0, "closePrice": 19.34, "totalVolume": 117, "tradeTimeInLong": 1715975364510, "quoteTimeInLong": 1715976000120, "netChange": -0.09, "volatility": 20.904, "delta": 0.83, "gamma": 0.013, "theta": -0.047, "vega": 0.241, "rho": 0.346, "openInterest": 6237, "timeValue": 4.38, "theoreticalOptionValue": 18.909, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.47, "markChange": -0.29, "markPercentChange": -1.51, "intrinsicValue": 14.87, "extrinsicValue": 4.38, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 24.15, "low52Week": 5.95, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00180000", "description": "AAPL 08/16/2024 180.00 C", "exchangeName": "OPR", "bid": 14.9, "ask": 15.15, "last": 15.16, "mark": 15.03, "bidSize": 532, "askSize": 20, "bidAskSize": "532X20", "lastSize": 0, "highPrice": 15.8, "lowPrice": 14.8, "openPrice": 0.0, "closePrice": 15.35, "totalVolume": 152, "tradeTimeInLong": 1715975477998, "quoteTimeInLong": 1715975999975, "netChange": -0.19, "volatility": 20.076, "delta": 0.76, "gamma": 0.016, "theta": -0.05, "vega": 0.295, "rho": 0.323, "openInterest": 5627, "timeValue": 5.29, "theoreticalOptionValue": 14.904, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.24, "markChange": -0.33, "markPercentChange": -2.13, "intrinsicValue": 9.87, "extrinsicValue": 5.29, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 20.39, "low52Week": 4.24, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00185000", "description": "AAPL 08/16/2024 185.00 C", "exchangeName": "OPR", "bid": 11.35, "ask": 11.55, "last": 11.4, "mark": 11.45, "bidSize": 226, "askSize": 9, "bidAskSize": "226X9", "lastSize": 0, "highPrice": 12.13, "lowPrice": 11.18, "openPrice": 0.0, "closePrice": 11.71, "totalVolume": 695, "tradeTimeInLong": 1715975478208, "quoteTimeInLong": 1715975999955, "netChange": -0.31, "volatility": 19.337, "delta": 0.672, "gamma": 0.02, "theta": -0.053, "vega": 0.343, "rho": 0.29, "openInterest": 14298, "timeValue": 6.53, "theoreticalOptionValue": 11.293, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.65, "markChange": -0.26, "markPercentChange": -2.25, "intrinsicValue": 4.87, "extrinsicValue": 6.53, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 16.9, "low52Week": 2.93, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00190000", "description": "AAPL 08/16/2024 190.00 C", "exchangeName": "OPR", "bid": 8.25, "ask": 8.4, "last": 8.3, "mark": 8.32, "bidSize": 95, "askSize": 39, "bidAskSize": "95X39", "lastSize": 0, "highPrice": 9.0, "lowPrice": 8.14, "openPrice": 0.0, "closePrice": 8.59, "totalVolume": 1034, "tradeTimeInLong": 1715975909591, "quoteTimeInLong": 1715976000163, "netChange": -0.29, "volatility": 18.739, "delta": 0.568, "gamma": 0.022, "theta": -0.052, "vega": 0.373, "rho": 0.248, "openInterest": 18471, "timeValue": 8.3, "theoreticalOptionValue": 8.192, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.38, "markChange": -0.27, "markPercentChange": -3.08, "intrinsicValue": -0.13, "extrinsicValue": 8.43, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 14.4, "low52Week": 2.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00195000", "description": "AAPL 08/16/2024 195.00 C", "exchangeName": "OPR", "bid": 5.8, "ask": 5.9, "last": 5.8, "mark": 5.85, "bidSize": 1, "askSize": 98, "bidAskSize": "1X98", "lastSize": 0, "highPrice": 6.45, "lowPrice": 5.7, "openPrice": 0.0, "closePrice": 6.0, "totalVolume": 1554, "tradeTimeInLong": 1715975989763, "quoteTimeInLong": 1715975999987, "netChange": -0.2, "volatility": 18.753, "delta": 0.458, "gamma": 0.022, "theta": -0.05, "vega": 0.376, "rho": 0.202, "openInterest": 60347, "timeValue": 5.8, "theoreticalOptionValue": 5.85, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.33, "markChange": -0.15, "markPercentChange": -2.5, "intrinsicValue": -5.13, "extrinsicValue": 10.93, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 11.54, "low52Week": 1.38, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00200000", "description": "AAPL 08/16/2024 200.00 C", "exchangeName": "OPR", "bid": 3.85, "ask": 3.95, "last": 3.88, "mark": 3.9, "bidSize": 44, "askSize": 50, "bidAskSize": "44X50", "lastSize": 0, "highPrice": 4.28, "lowPrice": 3.8, "openPrice": 0.0, "closePrice": 4.08, "totalVolume": 650, "tradeTimeInLong": 1715975951957, "quoteTimeInLong": 1715976000161, "netChange": -0.2, "volatility": 18.388, "delta": 0.35, "gamma": 0.021, "theta": -0.044, "vega": 0.351, "rho": 0.156, "openInterest": 23826, "timeValue": 3.88, "theoreticalOptionValue": 3.9, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.91, "markChange": -0.17, "markPercentChange": -4.29, "intrinsicValue": -10.13, "extrinsicValue": 14.01, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 9.05, "low52Week": 0.93, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00205000", "description": "AAPL 08/16/2024 205.00 C", "exchangeName": "OPR", "bid": 2.48, "ask": 2.6, "last": 2.5, "mark": 2.54, "bidSize": 112, "askSize": 61, "bidAskSize": "112X61", "lastSize": 0, "highPrice": 2.83, "lowPrice": 2.5, "openPrice": 0.0, "closePrice": 2.66, "totalVolume": 500, "tradeTimeInLong": 1715975940132, "quoteTimeInLong": 1715976000161, "netChange": -0.15, "volatility": 18.308, "delta": 0.255, "gamma": 0.019, "theta": -0.037, "vega": 0.305, "rho": 0.114, "openInterest": 20203, "timeValue": 2.5, "theoreticalOptionValue": 2.54, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.65, "markChange": -0.11, "markPercentChange": -4.33, "intrinsicValue": -15.13, "extrinsicValue": 17.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 6.78, "low52Week": 0.63, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00210000", "description": "AAPL 08/16/2024 210.00 C", "exchangeName": "OPR", "bid": 1.57, "ask": 1.64, "last": 1.57, "mark": 1.61, "bidSize": 138, "askSize": 151, "bidAskSize": "138X151", "lastSize": 0, "highPrice": 1.8, "lowPrice": 1.57, "openPrice": 0.0, "closePrice": 1.69, "totalVolume": 772, "tradeTimeInLong": 1715975931029, "quoteTimeInLong": 1715976000162, "netChange": -0.12, "volatility": 18.309, "delta": 0.178, "gamma": 0.015, "theta": -0.029, "vega": 0.247, "rho": 0.08, "openInterest": 14331, "timeValue": 1.57, "theoreticalOptionValue": 1.605, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.1, "markChange": -0.08, "markPercentChange": -5.03, "intrinsicValue": -20.13, "extrinsicValue": 21.7, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.23, "low52Week": 0.44, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00215000", "description": "AAPL 08/16/2024 215.00 C", "exchangeName": "OPR", "bid": 0.98, "ask": 1.02, "last": 1.03, "mark": 1.0, "bidSize": 43, "askSize": 1, "bidAskSize": "43X1", "lastSize": 0, "highPrice": 1.15, "lowPrice": 1.0, "openPrice": 0.0, "closePrice": 1.08, "totalVolume": 151, "tradeTimeInLong": 1715975238209, "quoteTimeInLong": 1715975999974, "netChange": -0.04, "volatility": 18.432, "delta": 0.121, "gamma": 0.012, "theta": -0.022, "vega": 0.191, "rho": 0.055, "openInterest": 8348, "timeValue": 1.03, "theoreticalOptionValue": 1.0, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.72, "markChange": -0.07, "markPercentChange": -6.98, "intrinsicValue": -25.13, "extrinsicValue": 26.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.75, "low52Week": 0.31, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00220000", "description": "AAPL 08/16/2024 220.00 C", "exchangeName": "OPR", "bid": 0.64, "ask": 0.67, "last": 0.66, "mark": 0.66, "bidSize": 63, "askSize": 118, "bidAskSize": "63X118", "lastSize": 0, "highPrice": 0.75, "lowPrice": 0.65, "openPrice": 0.0, "closePrice": 0.7, "totalVolume": 560, "tradeTimeInLong": 1715975479210, "quoteTimeInLong": 1715975999939, "netChange": -0.03, "volatility": 18.893, "delta": 0.083, "gamma": 0.009, "theta": -0.017, "vega": 0.145, "rho": 0.038, "openInterest": 18652, "timeValue": 0.66, "theoreticalOptionValue": 0.655, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.32, "markChange": -0.04, "markPercentChange": -5.76, "intrinsicValue": -30.13, "extrinsicValue": 30.79, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.72, "low52Week": 0.22, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00225000", "description": "AAPL 08/16/2024 225.00 C", "exchangeName": "OPR", "bid": 0.42, "ask": 0.45, "last": 0.44, "mark": 0.44, "bidSize": 99, "askSize": 91, "bidAskSize": "99X91", "lastSize": 0, "highPrice": 0.49, "lowPrice": 0.43, "openPrice": 0.0, "closePrice": 0.47, "totalVolume": 92, "tradeTimeInLong": 1715975400102, "quoteTimeInLong": 1715975999885, "netChange": -0.03, "volatility": 19.405, "delta": 0.057, "gamma": 0.006, "theta": -0.013, "vega": 0.109, "rho": 0.026, "openInterest": 6893, "timeValue": 0.44, "theoreticalOptionValue": 0.435, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.45, "markChange": -0.03, "markPercentChange": -6.45, "intrinsicValue": -35.13, "extrinsicValue": 35.57, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.0, "low52Week": 0.16, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00230000", "description": "AAPL 08/16/2024 230.00 C", "exchangeName": "OPR", "bid": 0.29, "ask": 0.31, "last": 0.32, "mark": 0.3, "bidSize": 65, "askSize": 67, "bidAskSize": "65X67", "lastSize": 0, "highPrice": 0.33, "lowPrice": 0.3, "openPrice": 0.0, "closePrice": 0.32, "totalVolume": 86, "tradeTimeInLong": 1715974913334, "quoteTimeInLong": 1715975999775, "netChange": 0.01, "volatility": 20.026, "delta": 0.041, "gamma": 0.005, "theta": -0.01, "vega": 0.083, "rho": 0.018, "openInterest": 9134, "timeValue": 0.32, "theoreticalOptionValue": 0.3, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 3.17, "markChange": -0.02, "markPercentChange": -4.76, "intrinsicValue": -40.13, "extrinsicValue": 40.45, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.44, "low52Week": 0.13, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00235000", "description": "AAPL 08/16/2024 235.00 C", "exchangeName": "OPR", "bid": 0.2, "ask": 0.23, "last": 0.22, "mark": 0.22, "bidSize": 149, "askSize": 136, "bidAskSize": "149X136", "lastSize": 0, "highPrice": 0.22, "lowPrice": 0.22, "openPrice": 0.0, "closePrice": 0.23, "totalVolume": 16, "tradeTimeInLong": 1715961760020, "quoteTimeInLong": 1715975999903, "netChange": -0.01, "volatility": 20.729, "delta": 0.029, "gamma": 0.003, "theta": -0.008, "vega": 0.063, "rho": 0.013, "openInterest": 0, "timeValue": 0.22, "theoreticalOptionValue": 0.215, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.44, "markChange": -0.01, "markPercentChange": -4.44, "intrinsicValue": -45.13, "extrinsicValue": 45.35, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.99, "low52Week": 0.1, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00240000", "description": "AAPL 08/16/2024 240.00 C", "exchangeName": "OPR", "bid": 0.14, "ask": 0.17, "last": 0.17, "mark": 0.16, "bidSize": 272, "askSize": 208, "bidAskSize": "272X208", "lastSize": 0, "highPrice": 0.17, "lowPrice": 0.16, "openPrice": 0.0, "closePrice": 0.17, "totalVolume": 55, "tradeTimeInLong": 1715975087216, "quoteTimeInLong": 1715976000163, "netChange": 0.01, "volatility": 21.389, "delta": 0.021, "gamma": 0.003, "theta": -0.006, "vega": 0.049, "rho": 0.01, "openInterest": 794, "timeValue": 0.17, "theoreticalOptionValue": 0.155, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 6.06, "markChange": -0.01, "markPercentChange": -6.06, "intrinsicValue": -50.13, "extrinsicValue": 50.3, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.7, "low52Week": 0.09, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00245000", "description": "AAPL 08/16/2024 245.00 C", "exchangeName": "OPR", "bid": 0.11, "ask": 0.13, "last": 0.14, "mark": 0.12, "bidSize": 132, "askSize": 175, "bidAskSize": "132X175", "lastSize": 0, "highPrice": 0.14, "lowPrice": 0.14, "openPrice": 0.0, "closePrice": 0.13, "totalVolume": 1, "tradeTimeInLong": 1715960797102, "quoteTimeInLong": 1715975999859, "netChange": 0.02, "volatility": 22.21, "delta": 0.016, "gamma": 0.002, "theta": -0.005, "vega": 0.039, "rho": 0.008, "openInterest": 1196, "timeValue": 0.14, "theoreticalOptionValue": 0.12, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 16.0, "markChange": -0.01, "markPercentChange": -4.0, "intrinsicValue": -55.13, "extrinsicValue": 55.27, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.51, "low52Week": 0.06, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00250000", "description": "AAPL 08/16/2024 250.00 C", "exchangeName": "OPR", "bid": 0.08, "ask": 0.11, "last": 0.1, "mark": 0.1, "bidSize": 166, "askSize": 498, "bidAskSize": "166X498", "lastSize": 0, "highPrice": 0.11, "lowPrice": 0.1, "openPrice": 0.0, "closePrice": 0.1, "totalVolume": 8, "tradeTimeInLong": 1715955013629, "quoteTimeInLong": 1715975999390, "netChange": 0.0, "volatility": 23.039, "delta": 0.013, "gamma": 0.002, "theta": -0.004, "vega": 0.032, "rho": 0.006, "openInterest": 1950, "timeValue": 0.1, "theoreticalOptionValue": 0.095, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -5.0, "intrinsicValue": -60.13, "extrinsicValue": 60.23, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.38, "low52Week": 0.04, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00260000", "description": "AAPL 08/16/2024 260.00 C", "exchangeName": "OPR", "bid": 0.05, "ask": 0.08, "last": 0.06, "mark": 0.07, "bidSize": 155, "askSize": 449, "bidAskSize": "155X449", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.07, "totalVolume": 0, "tradeTimeInLong": 1715790704644, "quoteTimeInLong": 1715975999343, "netChange": -0.01, "volatility": 24.762, "delta": 0.009, "gamma": 0.001, "theta": -0.003, "vega": 0.022, "rho": 0.004, "openInterest": 0, "timeValue": 0.06, "theoreticalOptionValue": 0.065, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -15.38, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -70.13, "extrinsicValue": 70.19, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.23, "low52Week": 0.04, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00270000", "description": "AAPL 08/16/2024 270.00 C", "exchangeName": "OPR", "bid": 0.03, "ask": 0.06, "last": 0.05, "mark": 0.05, "bidSize": 176, "askSize": 409, "bidAskSize": "176X409", "lastSize": 0, "highPrice": 0.05, "lowPrice": 0.04, "openPrice": 0.0, "closePrice": 0.05, "totalVolume": 101, "tradeTimeInLong": 1715971988391, "quoteTimeInLong": 1715976000170, "netChange": 0.0, "volatility": 26.306, "delta": 0.006, "gamma": 0.001, "theta": -0.002, "vega": 0.016, "rho": 0.003, "openInterest": 1821, "timeValue": 0.05, "theoreticalOptionValue": 0.045, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -10.0, "intrinsicValue": -80.13, "extrinsicValue": 80.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.18, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00280000", "description": "AAPL 08/16/2024 280.00 C", "exchangeName": "OPR", "bid": 0.03, "ask": 0.05, "last": 0.03, "mark": 0.04, "bidSize": 1, "askSize": 571, "bidAskSize": "1X571", "lastSize": 0, "highPrice": 0.03, "lowPrice": 0.03, "openPrice": 0.0, "closePrice": 0.04, "totalVolume": 100, "tradeTimeInLong": 1715971094319, "quoteTimeInLong": 1715975999350, "netChange": -0.01, "volatility": 28.393, "delta": 0.005, "gamma": 0.001, "theta": -0.002, "vega": 0.013, "rho": 0.002, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.04, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -28.57, "markChange": 0.0, "markPercentChange": 14.29, "intrinsicValue": -90.13, "extrinsicValue": 90.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.12, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00290000", "description": "AAPL 08/16/2024 290.00 C", "exchangeName": "OPR", "bid": 0.01, "ask": 0.03, "last": 0.04, "mark": 0.02, "bidSize": 303, "askSize": 30, "bidAskSize": "303X30", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 0, "tradeTimeInLong": 1715867092504, "quoteTimeInLong": 1715975999302, "netChange": 0.02, "volatility": 28.702, "delta": 0.003, "gamma": 0.0, "theta": -0.001, "vega": 0.008, "rho": 0.001, "openInterest": 0, "timeValue": 0.04, "theoreticalOptionValue": 0.02, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 100.0, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -100.13, "extrinsicValue": 100.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.1, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00300000", "description": "AAPL 08/16/2024 300.00 C", "exchangeName": "OPR", "bid": 0.01, "ask": 0.06, "last": 0.02, "mark": 0.03, "bidSize": 161, "askSize": 529, "bidAskSize": "161X529", "lastSize": 0, "highPrice": 0.02, "lowPrice": 0.02, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 1, "tradeTimeInLong": 1715971080975, "quoteTimeInLong": 1715975998975, "netChange": 0.01, "volatility": 32.492, "delta": 0.004, "gamma": 0.0, "theta": -0.002, "vega": 0.011, "rho": 0.002, "openInterest": 2039, "timeValue": 0.02, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 113.64, "markChange": 0.03, "markPercentChange": 297.73, "intrinsicValue": -110.13, "extrinsicValue": 110.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.09, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "310.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00310000", "description": "AAPL 08/16/2024 310.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.06, "last": 0.02, "mark": 0.03, "bidSize": 0, "askSize": 206, "bidAskSize": "0X206", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1713967278818, "quoteTimeInLong": 1715976000161, "netChange": 0.02, "volatility": 34.061, "delta": 0.003, "gamma": 0.0, "theta": -0.002, "vega": 0.009, "rho": 0.001, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 310.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 526.32, "markChange": 0.03, "markPercentChange": 689.47, "intrinsicValue": -120.13, "extrinsicValue": 120.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.06, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "320.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00320000", "description": "AAPL 08/16/2024 320.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.06, "last": 0.02, "mark": 0.03, "bidSize": 0, "askSize": 257, "bidAskSize": "0X257", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1713448160867, "quoteTimeInLong": 1715975998974, "netChange": 0.02, "volatility": 36.078, "delta": 0.003, "gamma": 0.0, "theta": -0.002, "vega": 0.009, "rho": 0.001, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 320.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1250.0, "markChange": 0.03, "markPercentChange": 1775.0, "intrinsicValue": -130.13, "extrinsicValue": 130.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.05, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "330.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00330000", "description": "AAPL 08/16/2024 330.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.07, "last": 0.01, "mark": 0.04, "bidSize": 0, "askSize": 280, "bidAskSize": "0X280", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715624888924, "quoteTimeInLong": 1715975998976, "netChange": 0.01, "volatility": 38.508, "delta": 0.003, "gamma": 0.0, "theta": -0.002, "vega": 0.01, "rho": 0.001, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 330.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1428.57, "markChange": 0.03, "markPercentChange": 4900.0, "intrinsicValue": -140.13, "extrinsicValue": 140.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.05, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "340.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00340000", "description": "AAPL 08/16/2024 340.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.07, "last": 0.01, "mark": 0.04, "bidSize": 0, "askSize": 275, "bidAskSize": "0X275", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1714743584129, "quoteTimeInLong": 1715975998974, "netChange": 0.01, "volatility": 40.392, "delta": 0.003, "gamma": 0.0, "theta": -0.002, "vega": 0.009, "rho": 0.001, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 340.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 3333.33, "markChange": 0.03, "markPercentChange": 11566.67, "intrinsicValue": -150.13, "extrinsicValue": 150.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.07, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "350.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00350000", "description": "AAPL 08/16/2024 350.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.07, "last": 0.01, "mark": 0.04, "bidSize": 0, "askSize": 289, "bidAskSize": "0X289", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1714761814897, "quoteTimeInLong": 1715975998976, "netChange": 0.01, "volatility": 42.175, "delta": 0.003, "gamma": 0.0, "theta": -0.002, "vega": 0.009, "rho": 0.001, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 350.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.03, "markPercentChange": 34900.0, "intrinsicValue": -160.13, "extrinsicValue": 160.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.07, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "360.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00360000", "description": "AAPL 08/16/2024 360.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.07, "last": 0.02, "mark": 0.04, "bidSize": 0, "askSize": 277, "bidAskSize": "0X277", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1712078838383, "quoteTimeInLong": 1715975998974, "netChange": 0.02, "volatility": 43.917, "delta": 0.003, "gamma": 0.0, "theta": -0.002, "vega": 0.009, "rho": 0.001, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 360.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 20000.0, "markChange": 0.03, "markPercentChange": 34900.0, "intrinsicValue": -170.13, "extrinsicValue": 170.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.06, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "370.0": [ { "putCall": "CALL", "symbol": "AAPL 240816C00370000", "description": "AAPL 08/16/2024 370.00 C", "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, "tradeTimeInLong": 1715175005444, "quoteTimeInLong": 1715975998976, "netChange": 0.01, "volatility": 45.605, "delta": 0.003, "gamma": 0.0, "theta": -0.002, "vega": 0.008, "rho": 0.001, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 370.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.03, "markPercentChange": 34900.0, "intrinsicValue": -180.13, "extrinsicValue": 180.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.03, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ] }, "2024-09-20:126": { "5.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00005000", "description": "AAPL 09/20/2024 5.00 C", "exchangeName": "OPR", "bid": 183.75, "ask": 185.6, "last": 179.3, "mark": 184.68, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 185.14, "totalVolume": 0, "tradeTimeInLong": 1715283055658, "quoteTimeInLong": 1715975991819, "netChange": -5.84, "volatility": 192.637, "delta": 1.0, "gamma": 0.0, "theta": -0.001, "vega": 0.0, "rho": 0.017, "openInterest": 0, "timeValue": -5.57, "theoreticalOptionValue": 184.904, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 5.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.15, "markChange": -0.47, "markPercentChange": -0.25, "intrinsicValue": 184.87, "extrinsicValue": -5.57, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 183.49, "low52Week": 160.2, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "10.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00010000", "description": "AAPL 09/20/2024 10.00 C", "exchangeName": "OPR", "bid": 178.8, "ask": 181.4, "last": 175.16, "mark": 180.1, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 180.21, "totalVolume": 0, "tradeTimeInLong": 1714757332996, "quoteTimeInLong": 1715975737139, "netChange": -5.05, "volatility": 153.889, "delta": 1.0, "gamma": 0.0, "theta": -0.002, "vega": 0.0, "rho": 0.034, "openInterest": 0, "timeValue": -4.71, "theoreticalOptionValue": 179.985, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 10.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.8, "markChange": -0.11, "markPercentChange": -0.06, "intrinsicValue": 179.87, "extrinsicValue": -4.71, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 175.24, "low52Week": 156.6, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "15.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00015000", "description": "AAPL 09/20/2024 15.00 C", "exchangeName": "OPR", "bid": 173.85, "ask": 176.45, "last": 166.23, "mark": 175.15, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 175.27, "totalVolume": 0, "tradeTimeInLong": 1708964442271, "quoteTimeInLong": 1715975737140, "netChange": -9.04, "volatility": 132.029, "delta": 1.0, "gamma": 0.0, "theta": -0.002, "vega": 0.001, "rho": 0.051, "openInterest": 0, "timeValue": -8.64, "theoreticalOptionValue": 175.066, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 15.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.16, "markChange": -0.12, "markPercentChange": -0.07, "intrinsicValue": 174.87, "extrinsicValue": -8.64, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 169.94, "low52Week": 166.23, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "20.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00020000", "description": "AAPL 09/20/2024 20.00 C", "exchangeName": "OPR", "bid": 168.95, "ask": 171.5, "last": 152.13, "mark": 170.23, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 170.34, "totalVolume": 0, "tradeTimeInLong": 1711119596761, "quoteTimeInLong": 1715975737141, "netChange": -18.21, "volatility": 116.823, "delta": 1.0, "gamma": 0.0, "theta": -0.003, "vega": 0.001, "rho": 0.068, "openInterest": 0, "timeValue": -17.74, "theoreticalOptionValue": 170.147, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 20.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -10.69, "markChange": -0.12, "markPercentChange": -0.07, "intrinsicValue": 169.87, "extrinsicValue": -17.74, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 165.85, "low52Week": 152.13, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "25.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00025000", "description": "AAPL 09/20/2024 25.00 C", "exchangeName": "OPR", "bid": 164.0, "ask": 166.6, "last": 144.84, "mark": 165.3, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 165.42, "totalVolume": 0, "tradeTimeInLong": 1711984595446, "quoteTimeInLong": 1715975737141, "netChange": -20.58, "volatility": 134.049, "delta": 0.999, "gamma": 0.0, "theta": -0.006, "vega": 0.005, "rho": 0.084, "openInterest": 0, "timeValue": -20.03, "theoreticalOptionValue": 165.298, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 25.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -12.44, "markChange": -0.12, "markPercentChange": -0.07, "intrinsicValue": 164.87, "extrinsicValue": -20.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 144.84, "low52Week": 144.84, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "30.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00030000", "description": "AAPL 09/20/2024 30.00 C", "exchangeName": "OPR", "bid": 159.05, "ask": 161.65, "last": 154.79, "mark": 160.35, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 160.51, "totalVolume": 0, "tradeTimeInLong": 1714752452752, "quoteTimeInLong": 1715975737139, "netChange": -5.72, "volatility": 121.963, "delta": 0.998, "gamma": 0.0, "theta": -0.006, "vega": 0.006, "rho": 0.101, "openInterest": 0, "timeValue": -5.08, "theoreticalOptionValue": 160.379, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 30.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.56, "markChange": -0.16, "markPercentChange": -0.1, "intrinsicValue": 159.87, "extrinsicValue": -5.08, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 158.9, "low52Week": 136.62, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "35.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00035000", "description": "AAPL 09/20/2024 35.00 C", "exchangeName": "OPR", "bid": 154.15, "ask": 156.6, "last": 147.99, "mark": 155.38, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 155.6, "totalVolume": 0, "tradeTimeInLong": 1715198239727, "quoteTimeInLong": 1715975991820, "netChange": -7.61, "volatility": 103.522, "delta": 0.999, "gamma": 0.0, "theta": -0.006, "vega": 0.004, "rho": 0.118, "openInterest": 0, "timeValue": -6.88, "theoreticalOptionValue": 155.421, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 35.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.89, "markChange": -0.22, "markPercentChange": -0.14, "intrinsicValue": 154.87, "extrinsicValue": -6.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 150.52, "low52Week": 130.63, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "40.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00040000", "description": "AAPL 09/20/2024 40.00 C", "exchangeName": "OPR", "bid": 149.2, "ask": 151.85, "last": 142.89, "mark": 150.52, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 150.69, "totalVolume": 0, "tradeTimeInLong": 1715198369586, "quoteTimeInLong": 1715975737140, "netChange": -7.8, "volatility": 103.211, "delta": 0.998, "gamma": 0.0, "theta": -0.008, "vega": 0.007, "rho": 0.134, "openInterest": 0, "timeValue": -6.98, "theoreticalOptionValue": 150.542, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 40.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.18, "markChange": -0.16, "markPercentChange": -0.11, "intrinsicValue": 149.87, "extrinsicValue": -6.98, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 145.5, "low52Week": 126.09, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "45.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00045000", "description": "AAPL 09/20/2024 45.00 C", "exchangeName": "OPR", "bid": 144.3, "ask": 146.95, "last": 140.24, "mark": 145.63, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 145.78, "totalVolume": 0, "tradeTimeInLong": 1714743602112, "quoteTimeInLong": 1715975737140, "netChange": -5.54, "volatility": 95.621, "delta": 0.998, "gamma": 0.0, "theta": -0.008, "vega": 0.007, "rho": 0.151, "openInterest": 0, "timeValue": -4.63, "theoreticalOptionValue": 145.623, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 45.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.8, "markChange": -0.16, "markPercentChange": -0.11, "intrinsicValue": 144.87, "extrinsicValue": -4.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 140.24, "low52Week": 126.48, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "50.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00050000", "description": "AAPL 09/20/2024 50.00 C", "exchangeName": "OPR", "bid": 140.2, "ask": 141.1, "last": 140.65, "mark": 140.65, "bidSize": 53, "askSize": 53, "bidAskSize": "53X53", "lastSize": 0, "highPrice": 140.65, "lowPrice": 140.65, "openPrice": 0.0, "closePrice": 140.87, "totalVolume": 4, "tradeTimeInLong": 1715971908777, "quoteTimeInLong": 1715975999903, "netChange": -0.22, "volatility": 88.23, "delta": 0.998, "gamma": 0.0, "theta": -0.009, "vega": 0.007, "rho": 0.168, "openInterest": 1408, "timeValue": 0.78, "theoreticalOptionValue": 140.699, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.16, "markChange": -0.22, "markPercentChange": -0.16, "intrinsicValue": 139.87, "extrinsicValue": 0.78, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 149.55, "low52Week": 115.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "55.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00055000", "description": "AAPL 09/20/2024 55.00 C", "exchangeName": "OPR", "bid": 135.3, "ask": 136.2, "last": 130.07, "mark": 135.75, "bidSize": 53, "askSize": 55, "bidAskSize": "53X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 135.97, "totalVolume": 0, "tradeTimeInLong": 1715283188649, "quoteTimeInLong": 1715975997575, "netChange": -5.9, "volatility": 81.524, "delta": 0.998, "gamma": 0.0, "theta": -0.009, "vega": 0.007, "rho": 0.185, "openInterest": 0, "timeValue": -4.8, "theoreticalOptionValue": 135.775, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 55.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.34, "markChange": -0.22, "markPercentChange": -0.16, "intrinsicValue": 134.87, "extrinsicValue": -4.8, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 140.36, "low52Week": 112.8, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "60.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00060000", "description": "AAPL 09/20/2024 60.00 C", "exchangeName": "OPR", "bid": 130.4, "ask": 131.3, "last": 125.18, "mark": 130.85, "bidSize": 53, "askSize": 55, "bidAskSize": "53X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 131.06, "totalVolume": 0, "tradeTimeInLong": 1715283142128, "quoteTimeInLong": 1715975997575, "netChange": -5.88, "volatility": 67.784, "delta": 0.999, "gamma": 0.0, "theta": -0.008, "vega": 0.003, "rho": 0.203, "openInterest": 0, "timeValue": -4.69, "theoreticalOptionValue": 130.811, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 60.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.49, "markChange": -0.21, "markPercentChange": -0.16, "intrinsicValue": 129.87, "extrinsicValue": -4.69, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 135.77, "low52Week": 110.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "65.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00065000", "description": "AAPL 09/20/2024 65.00 C", "exchangeName": "OPR", "bid": 125.5, "ask": 126.45, "last": 120.55, "mark": 125.98, "bidSize": 53, "askSize": 55, "bidAskSize": "53X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 126.15, "totalVolume": 0, "tradeTimeInLong": 1715283538351, "quoteTimeInLong": 1715975997575, "netChange": -5.6, "volatility": 71.658, "delta": 0.997, "gamma": 0.0, "theta": -0.011, "vega": 0.009, "rho": 0.219, "openInterest": 0, "timeValue": -4.32, "theoreticalOptionValue": 125.942, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 65.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.44, "markChange": -0.18, "markPercentChange": -0.14, "intrinsicValue": 124.87, "extrinsicValue": -4.32, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 130.97, "low52Week": 101.96, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "70.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00070000", "description": "AAPL 09/20/2024 70.00 C", "exchangeName": "OPR", "bid": 120.6, "ask": 121.5, "last": 103.66, "mark": 121.05, "bidSize": 53, "askSize": 55, "bidAskSize": "53X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 121.25, "totalVolume": 0, "tradeTimeInLong": 1714672385525, "quoteTimeInLong": 1715975997575, "netChange": -17.59, "volatility": 66.998, "delta": 0.997, "gamma": 0.0, "theta": -0.011, "vega": 0.01, "rho": 0.236, "openInterest": 0, "timeValue": -16.21, "theoreticalOptionValue": 121.023, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 70.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -14.51, "markChange": -0.2, "markPercentChange": -0.16, "intrinsicValue": 119.87, "extrinsicValue": -16.21, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 120.02, "low52Week": 98.1, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "75.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00075000", "description": "AAPL 09/20/2024 75.00 C", "exchangeName": "OPR", "bid": 115.7, "ask": 116.6, "last": 110.41, "mark": 116.15, "bidSize": 53, "askSize": 53, "bidAskSize": "53X53", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 116.34, "totalVolume": 0, "tradeTimeInLong": 1715279166940, "quoteTimeInLong": 1715975997575, "netChange": -5.93, "volatility": 62.167, "delta": 0.997, "gamma": 0.0, "theta": -0.012, "vega": 0.01, "rho": 0.253, "openInterest": 0, "timeValue": -4.46, "theoreticalOptionValue": 116.099, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 75.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.1, "markChange": -0.19, "markPercentChange": -0.17, "intrinsicValue": 114.87, "extrinsicValue": -4.46, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 119.47, "low52Week": 99.52, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "80.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00080000", "description": "AAPL 09/20/2024 80.00 C", "exchangeName": "OPR", "bid": 110.8, "ask": 111.7, "last": 105.79, "mark": 111.25, "bidSize": 55, "askSize": 55, "bidAskSize": "55X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 111.44, "totalVolume": 0, "tradeTimeInLong": 1715280491738, "quoteTimeInLong": 1715975998494, "netChange": -5.65, "volatility": 57.675, "delta": 0.997, "gamma": 0.0, "theta": -0.012, "vega": 0.01, "rho": 0.27, "openInterest": 0, "timeValue": -4.08, "theoreticalOptionValue": 111.176, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 80.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.07, "markChange": -0.19, "markPercentChange": -0.17, "intrinsicValue": 109.87, "extrinsicValue": -4.08, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 120.3, "low52Week": 86.65, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00085000", "description": "AAPL 09/20/2024 85.00 C", "exchangeName": "OPR", "bid": 105.85, "ask": 107.75, "last": 96.9, "mark": 106.8, "bidSize": 55, "askSize": 50, "bidAskSize": "55X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 106.54, "totalVolume": 0, "tradeTimeInLong": 1709304656754, "quoteTimeInLong": 1715975999438, "netChange": -9.64, "volatility": 53.412, "delta": 0.997, "gamma": 0.0, "theta": -0.013, "vega": 0.01, "rho": 0.287, "openInterest": 0, "timeValue": -7.97, "theoreticalOptionValue": 106.252, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -9.05, "markChange": 0.26, "markPercentChange": 0.25, "intrinsicValue": 104.87, "extrinsicValue": -7.97, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 112.85, "low52Week": 94.41, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00090000", "description": "AAPL 09/20/2024 90.00 C", "exchangeName": "OPR", "bid": 100.95, "ask": 102.85, "last": 96.0, "mark": 101.9, "bidSize": 55, "askSize": 50, "bidAskSize": "55X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 101.63, "totalVolume": 0, "tradeTimeInLong": 1714747232539, "quoteTimeInLong": 1715975999458, "netChange": -5.63, "volatility": 49.397, "delta": 0.997, "gamma": 0.0, "theta": -0.013, "vega": 0.01, "rho": 0.304, "openInterest": 0, "timeValue": -3.87, "theoreticalOptionValue": 101.328, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.54, "markChange": 0.27, "markPercentChange": 0.26, "intrinsicValue": 99.87, "extrinsicValue": -3.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 103.12, "low52Week": 81.32, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00095000", "description": "AAPL 09/20/2024 95.00 C", "exchangeName": "OPR", "bid": 96.1, "ask": 97.0, "last": 90.46, "mark": 96.55, "bidSize": 56, "askSize": 51, "bidAskSize": "56X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 96.73, "totalVolume": 0, "tradeTimeInLong": 1715350210493, "quoteTimeInLong": 1715975992459, "netChange": -6.27, "volatility": 43.773, "delta": 0.998, "gamma": 0.0, "theta": -0.013, "vega": 0.007, "rho": 0.321, "openInterest": 0, "timeValue": -4.41, "theoreticalOptionValue": 96.389, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.48, "markChange": -0.18, "markPercentChange": -0.19, "intrinsicValue": 94.87, "extrinsicValue": -4.41, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 96.7, "low52Week": 75.46, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00100000", "description": "AAPL 09/20/2024 100.00 C", "exchangeName": "OPR", "bid": 91.2, "ask": 93.05, "last": 92.5, "mark": 92.13, "bidSize": 56, "askSize": 50, "bidAskSize": "56X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 91.83, "totalVolume": 0, "tradeTimeInLong": 1715868063891, "quoteTimeInLong": 1715975999580, "netChange": 0.67, "volatility": 41.435, "delta": 0.998, "gamma": 0.0, "theta": -0.014, "vega": 0.008, "rho": 0.338, "openInterest": 0, "timeValue": 2.63, "theoreticalOptionValue": 91.475, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.73, "markChange": 0.3, "markPercentChange": 0.32, "intrinsicValue": 89.87, "extrinsicValue": 2.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 100.4, "low52Week": 65.25, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00105000", "description": "AAPL 09/20/2024 105.00 C", "exchangeName": "OPR", "bid": 86.3, "ask": 87.25, "last": 79.14, "mark": 86.78, "bidSize": 51, "askSize": 55, "bidAskSize": "51X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 86.93, "totalVolume": 0, "tradeTimeInLong": 1715184555914, "quoteTimeInLong": 1715975997575, "netChange": -7.79, "volatility": 39.585, "delta": 0.997, "gamma": 0.0, "theta": -0.015, "vega": 0.011, "rho": 0.354, "openInterest": 0, "timeValue": -5.73, "theoreticalOptionValue": 86.566, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -8.96, "markChange": -0.16, "markPercentChange": -0.18, "intrinsicValue": 84.87, "extrinsicValue": -5.73, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 95.37, "low52Week": 56.16, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00110000", "description": "AAPL 09/20/2024 110.00 C", "exchangeName": "OPR", "bid": 81.4, "ask": 82.4, "last": 81.86, "mark": 81.9, "bidSize": 51, "askSize": 55, "bidAskSize": "51X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 82.04, "totalVolume": 0, "tradeTimeInLong": 1715889316326, "quoteTimeInLong": 1715975997575, "netChange": -0.18, "volatility": 38.307, "delta": 0.995, "gamma": 0.0, "theta": -0.016, "vega": 0.015, "rho": 0.37, "openInterest": 0, "timeValue": 1.99, "theoreticalOptionValue": 81.667, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.22, "markChange": -0.14, "markPercentChange": -0.17, "intrinsicValue": 79.87, "extrinsicValue": 1.99, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 90.98, "low52Week": 49.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00115000", "description": "AAPL 09/20/2024 115.00 C", "exchangeName": "OPR", "bid": 76.5, "ask": 77.4, "last": 69.55, "mark": 76.95, "bidSize": 56, "askSize": 30, "bidAskSize": "56X30", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 77.14, "totalVolume": 0, "tradeTimeInLong": 1715185138318, "quoteTimeInLong": 1715975999983, "netChange": -7.59, "volatility": 36.123, "delta": 0.995, "gamma": 0.0, "theta": -0.017, "vega": 0.017, "rho": 0.387, "openInterest": 0, "timeValue": -5.32, "theoreticalOptionValue": 76.758, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -9.84, "markChange": -0.19, "markPercentChange": -0.25, "intrinsicValue": 74.87, "extrinsicValue": -5.32, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 88.0, "low52Week": 46.8, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00120000", "description": "AAPL 09/20/2024 120.00 C", "exchangeName": "OPR", "bid": 71.7, "ask": 72.55, "last": 66.3, "mark": 72.13, "bidSize": 50, "askSize": 51, "bidAskSize": "50X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 72.25, "totalVolume": 0, "tradeTimeInLong": 1715279024662, "quoteTimeInLong": 1715975999419, "netChange": -5.95, "volatility": 33.915, "delta": 0.993, "gamma": 0.0, "theta": -0.018, "vega": 0.02, "rho": 0.403, "openInterest": 0, "timeValue": -3.57, "theoreticalOptionValue": 71.849, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -8.24, "markChange": -0.12, "markPercentChange": -0.17, "intrinsicValue": 69.87, "extrinsicValue": -3.57, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 83.0, "low52Week": 48.2, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00125000", "description": "AAPL 09/20/2024 125.00 C", "exchangeName": "OPR", "bid": 66.75, "ask": 68.6, "last": 61.5, "mark": 67.68, "bidSize": 56, "askSize": 50, "bidAskSize": "56X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 67.38, "totalVolume": 0, "tradeTimeInLong": 1715279024741, "quoteTimeInLong": 1715975999584, "netChange": -5.88, "volatility": 32.86, "delta": 0.99, "gamma": 0.001, "theta": -0.019, "vega": 0.028, "rho": 0.418, "openInterest": 0, "timeValue": -3.37, "theoreticalOptionValue": 66.97, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -8.73, "markChange": 0.3, "markPercentChange": 0.44, "intrinsicValue": 64.87, "extrinsicValue": -3.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 79.9, "low52Week": 37.71, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00130000", "description": "AAPL 09/20/2024 130.00 C", "exchangeName": "OPR", "bid": 61.9, "ask": 62.85, "last": 62.82, "mark": 62.38, "bidSize": 55, "askSize": 53, "bidAskSize": "55X53", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 62.51, "totalVolume": 0, "tradeTimeInLong": 1715877756914, "quoteTimeInLong": 1715975997575, "netChange": 0.31, "volatility": 31.103, "delta": 0.988, "gamma": 0.001, "theta": -0.021, "vega": 0.035, "rho": 0.433, "openInterest": 0, "timeValue": 2.95, "theoreticalOptionValue": 62.082, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.5, "markChange": -0.13, "markPercentChange": -0.21, "intrinsicValue": 59.87, "extrinsicValue": 2.95, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 74.05, "low52Week": 38.85, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00135000", "description": "AAPL 09/20/2024 135.00 C", "exchangeName": "OPR", "bid": 57.05, "ask": 57.9, "last": 57.67, "mark": 57.47, "bidSize": 55, "askSize": 30, "bidAskSize": "55X30", "lastSize": 0, "highPrice": 57.67, "lowPrice": 57.67, "openPrice": 0.0, "closePrice": 57.64, "totalVolume": 1, "tradeTimeInLong": 1715974299405, "quoteTimeInLong": 1715975999499, "netChange": 0.03, "volatility": 29.775, "delta": 0.983, "gamma": 0.001, "theta": -0.022, "vega": 0.046, "rho": 0.447, "openInterest": 0, "timeValue": 2.8, "theoreticalOptionValue": 57.218, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.05, "markChange": -0.16, "markPercentChange": -0.28, "intrinsicValue": 54.87, "extrinsicValue": 2.8, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 70.53, "low52Week": 31.3, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00140000", "description": "AAPL 09/20/2024 140.00 C", "exchangeName": "OPR", "bid": 52.2, "ask": 53.1, "last": 50.08, "mark": 52.65, "bidSize": 62, "askSize": 30, "bidAskSize": "62X30", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 52.81, "totalVolume": 0, "tradeTimeInLong": 1715694333341, "quoteTimeInLong": 1715975999955, "netChange": -2.73, "volatility": 28.386, "delta": 0.978, "gamma": 0.002, "theta": -0.024, "vega": 0.059, "rho": 0.46, "openInterest": 0, "timeValue": 0.21, "theoreticalOptionValue": 52.369, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.17, "markChange": -0.16, "markPercentChange": -0.3, "intrinsicValue": 49.87, "extrinsicValue": 0.21, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 66.5, "low52Week": 30.1, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00145000", "description": "AAPL 09/20/2024 145.00 C", "exchangeName": "OPR", "bid": 47.4, "ask": 48.25, "last": 48.41, "mark": 47.83, "bidSize": 63, "askSize": 30, "bidAskSize": "63X30", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 48.01, "totalVolume": 0, "tradeTimeInLong": 1715877176521, "quoteTimeInLong": 1715975999499, "netChange": 0.4, "volatility": 27.049, "delta": 0.97, "gamma": 0.002, "theta": -0.026, "vega": 0.076, "rho": 0.471, "openInterest": 0, "timeValue": 3.54, "theoreticalOptionValue": 47.545, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.83, "markChange": -0.18, "markPercentChange": -0.38, "intrinsicValue": 44.87, "extrinsicValue": 3.54, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 61.95, "low52Week": 25.64, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00150000", "description": "AAPL 09/20/2024 150.00 C", "exchangeName": "OPR", "bid": 42.65, "ask": 43.3, "last": 43.68, "mark": 42.97, "bidSize": 61, "askSize": 6, "bidAskSize": "61X6", "lastSize": 0, "highPrice": 43.68, "lowPrice": 43.68, "openPrice": 0.0, "closePrice": 43.23, "totalVolume": 3, "tradeTimeInLong": 1715953806383, "quoteTimeInLong": 1715975999904, "netChange": 0.45, "volatility": 25.752, "delta": 0.959, "gamma": 0.003, "theta": -0.028, "vega": 0.098, "rho": 0.481, "openInterest": 0, "timeValue": 3.81, "theoreticalOptionValue": 42.755, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.04, "markChange": -0.26, "markPercentChange": -0.6, "intrinsicValue": 39.87, "extrinsicValue": 3.81, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 56.85, "low52Week": 21.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00155000", "description": "AAPL 09/20/2024 155.00 C", "exchangeName": "OPR", "bid": 38.0, "ask": 38.75, "last": 38.9, "mark": 38.38, "bidSize": 70, "askSize": 64, "bidAskSize": "70X64", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 38.52, "totalVolume": 0, "tradeTimeInLong": 1715871981278, "quoteTimeInLong": 1715975999978, "netChange": 0.38, "volatility": 24.508, "delta": 0.944, "gamma": 0.004, "theta": -0.03, "vega": 0.125, "rho": 0.488, "openInterest": 0, "timeValue": 4.03, "theoreticalOptionValue": 38.015, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.99, "markChange": -0.15, "markPercentChange": -0.38, "intrinsicValue": 34.87, "extrinsicValue": 4.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 54.76, "low52Week": 18.15, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00160000", "description": "AAPL 09/20/2024 160.00 C", "exchangeName": "OPR", "bid": 33.4, "ask": 33.9, "last": 33.43, "mark": 33.65, "bidSize": 72, "askSize": 13, "bidAskSize": "72X13", "lastSize": 0, "highPrice": 34.32, "lowPrice": 33.43, "openPrice": 0.0, "closePrice": 33.88, "totalVolume": 17, "tradeTimeInLong": 1715970062482, "quoteTimeInLong": 1715975999981, "netChange": -0.45, "volatility": 23.344, "delta": 0.924, "gamma": 0.005, "theta": -0.033, "vega": 0.159, "rho": 0.49, "openInterest": 2850, "timeValue": 3.56, "theoreticalOptionValue": 33.35, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.33, "markChange": -0.23, "markPercentChange": -0.67, "intrinsicValue": 29.87, "extrinsicValue": 3.56, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 51.8, "low52Week": 14.8, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00165000", "description": "AAPL 09/20/2024 165.00 C", "exchangeName": "OPR", "bid": 29.0, "ask": 29.35, "last": 28.79, "mark": 29.18, "bidSize": 230, "askSize": 126, "bidAskSize": "230X126", "lastSize": 0, "highPrice": 29.1, "lowPrice": 28.79, "openPrice": 0.0, "closePrice": 29.35, "totalVolume": 6, "tradeTimeInLong": 1715970274769, "quoteTimeInLong": 1715976000120, "netChange": -0.56, "volatility": 22.25, "delta": 0.897, "gamma": 0.007, "theta": -0.036, "vega": 0.201, "rho": 0.488, "openInterest": 1724, "timeValue": 3.92, "theoreticalOptionValue": 28.788, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.91, "markChange": -0.18, "markPercentChange": -0.61, "intrinsicValue": 24.87, "extrinsicValue": 3.92, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 46.5, "low52Week": 11.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00170000", "description": "AAPL 09/20/2024 170.00 C", "exchangeName": "OPR", "bid": 24.65, "ask": 25.0, "last": 24.9, "mark": 24.83, "bidSize": 71, "askSize": 178, "bidAskSize": "71X178", "lastSize": 0, "highPrice": 25.0, "lowPrice": 24.4, "openPrice": 0.0, "closePrice": 24.99, "totalVolume": 11, "tradeTimeInLong": 1715972564191, "quoteTimeInLong": 1715975999921, "netChange": -0.09, "volatility": 21.433, "delta": 0.857, "gamma": 0.009, "theta": -0.039, "vega": 0.251, "rho": 0.477, "openInterest": 6566, "timeValue": 5.03, "theoreticalOptionValue": 24.423, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.36, "markChange": -0.17, "markPercentChange": -0.67, "intrinsicValue": 19.87, "extrinsicValue": 5.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 43.0, "low52Week": 9.39, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00175000", "description": "AAPL 09/20/2024 175.00 C", "exchangeName": "OPR", "bid": 20.5, "ask": 20.75, "last": 20.85, "mark": 20.63, "bidSize": 59, "askSize": 52, "bidAskSize": "59X52", "lastSize": 0, "highPrice": 21.04, "lowPrice": 20.2, "openPrice": 0.0, "closePrice": 20.84, "totalVolume": 111, "tradeTimeInLong": 1715974946724, "quoteTimeInLong": 1715976000164, "netChange": 0.01, "volatility": 20.582, "delta": 0.807, "gamma": 0.012, "theta": -0.042, "vega": 0.305, "rho": 0.459, "openInterest": 14343, "timeValue": 5.98, "theoreticalOptionValue": 20.248, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.05, "markChange": -0.22, "markPercentChange": -1.05, "intrinsicValue": 14.87, "extrinsicValue": 5.98, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 40.7, "low52Week": 7.1, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00180000", "description": "AAPL 09/20/2024 180.00 C", "exchangeName": "OPR", "bid": 16.6, "ask": 16.9, "last": 16.88, "mark": 16.75, "bidSize": 161, "askSize": 156, "bidAskSize": "161X156", "lastSize": 0, "highPrice": 17.2, "lowPrice": 16.6, "openPrice": 0.0, "closePrice": 16.98, "totalVolume": 80, "tradeTimeInLong": 1715973755541, "quoteTimeInLong": 1715976000164, "netChange": -0.1, "volatility": 19.846, "delta": 0.743, "gamma": 0.015, "theta": -0.044, "vega": 0.359, "rho": 0.431, "openInterest": 18485, "timeValue": 7.01, "theoreticalOptionValue": 16.365, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.59, "markChange": -0.23, "markPercentChange": -1.35, "intrinsicValue": 9.87, "extrinsicValue": 7.01, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 36.15, "low52Week": 5.4, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00185000", "description": "AAPL 09/20/2024 185.00 C", "exchangeName": "OPR", "bid": 13.1, "ask": 13.35, "last": 13.35, "mark": 13.23, "bidSize": 139, "askSize": 40, "bidAskSize": "139X40", "lastSize": 0, "highPrice": 13.85, "lowPrice": 12.95, "openPrice": 0.0, "closePrice": 13.42, "totalVolume": 279, "tradeTimeInLong": 1715972285878, "quoteTimeInLong": 1715975999946, "netChange": -0.07, "volatility": 19.159, "delta": 0.666, "gamma": 0.017, "theta": -0.046, "vega": 0.406, "rho": 0.392, "openInterest": 16164, "timeValue": 8.48, "theoreticalOptionValue": 12.829, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.52, "markChange": -0.2, "markPercentChange": -1.47, "intrinsicValue": 4.87, "extrinsicValue": 8.48, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 33.35, "low52Week": 3.85, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00190000", "description": "AAPL 09/20/2024 190.00 C", "exchangeName": "OPR", "bid": 10.0, "ask": 10.2, "last": 10.07, "mark": 10.1, "bidSize": 276, "askSize": 139, "bidAskSize": "276X139", "lastSize": 0, "highPrice": 10.85, "lowPrice": 9.95, "openPrice": 0.0, "closePrice": 10.3, "totalVolume": 424, "tradeTimeInLong": 1715975996663, "quoteTimeInLong": 1715976000169, "netChange": -0.23, "volatility": 18.64, "delta": 0.577, "gamma": 0.019, "theta": -0.045, "vega": 0.437, "rho": 0.345, "openInterest": 21383, "timeValue": 10.07, "theoreticalOptionValue": 9.757, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.23, "markChange": -0.2, "markPercentChange": -1.96, "intrinsicValue": -0.13, "extrinsicValue": 10.2, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 29.48, "low52Week": 2.75, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00195000", "description": "AAPL 09/20/2024 195.00 C", "exchangeName": "OPR", "bid": 7.4, "ask": 7.55, "last": 7.54, "mark": 7.48, "bidSize": 173, "askSize": 68, "bidAskSize": "173X68", "lastSize": 0, "highPrice": 8.0, "lowPrice": 7.3, "openPrice": 0.0, "closePrice": 7.68, "totalVolume": 300, "tradeTimeInLong": 1715975512837, "quoteTimeInLong": 1715976000119, "netChange": -0.13, "volatility": 18.889, "delta": 0.484, "gamma": 0.019, "theta": -0.044, "vega": 0.445, "rho": 0.291, "openInterest": 16266, "timeValue": 7.54, "theoreticalOptionValue": 7.472, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.69, "markChange": -0.2, "markPercentChange": -2.61, "intrinsicValue": -5.13, "extrinsicValue": 12.67, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 27.55, "low52Week": 1.97, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00200000", "description": "AAPL 09/20/2024 200.00 C", "exchangeName": "OPR", "bid": 5.3, "ask": 5.45, "last": 5.35, "mark": 5.38, "bidSize": 101, "askSize": 398, "bidAskSize": "101X398", "lastSize": 0, "highPrice": 5.76, "lowPrice": 5.25, "openPrice": 0.0, "closePrice": 5.58, "totalVolume": 3291, "tradeTimeInLong": 1715975984389, "quoteTimeInLong": 1715976000119, "netChange": -0.23, "volatility": 18.533, "delta": 0.392, "gamma": 0.019, "theta": -0.04, "vega": 0.428, "rho": 0.238, "openInterest": 35916, "timeValue": 5.35, "theoreticalOptionValue": 5.375, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.13, "markChange": -0.2, "markPercentChange": -3.59, "intrinsicValue": -10.13, "extrinsicValue": 15.48, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 24.3, "low52Week": 1.4, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00205000", "description": "AAPL 09/20/2024 205.00 C", "exchangeName": "OPR", "bid": 3.65, "ask": 3.8, "last": 3.75, "mark": 3.72, "bidSize": 204, "askSize": 592, "bidAskSize": "204X592", "lastSize": 0, "highPrice": 4.05, "lowPrice": 3.65, "openPrice": 0.0, "closePrice": 3.88, "totalVolume": 435, "tradeTimeInLong": 1715975852039, "quoteTimeInLong": 1715976000167, "netChange": -0.12, "volatility": 18.21, "delta": 0.304, "gamma": 0.017, "theta": -0.035, "vega": 0.39, "rho": 0.186, "openInterest": 15317, "timeValue": 3.75, "theoreticalOptionValue": 3.725, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.1, "markChange": -0.15, "markPercentChange": -3.87, "intrinsicValue": -15.13, "extrinsicValue": 18.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 21.75, "low52Week": 0.99, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00210000", "description": "AAPL 09/20/2024 210.00 C", "exchangeName": "OPR", "bid": 2.48, "ask": 2.56, "last": 2.49, "mark": 2.52, "bidSize": 70, "askSize": 47, "bidAskSize": "70X47", "lastSize": 0, "highPrice": 2.81, "lowPrice": 2.49, "openPrice": 0.0, "closePrice": 2.66, "totalVolume": 1172, "tradeTimeInLong": 1715975981578, "quoteTimeInLong": 1715976000118, "netChange": -0.17, "volatility": 18.025, "delta": 0.228, "gamma": 0.015, "theta": -0.029, "vega": 0.337, "rho": 0.14, "openInterest": 21408, "timeValue": 2.49, "theoreticalOptionValue": 2.52, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.39, "markChange": -0.14, "markPercentChange": -5.26, "intrinsicValue": -20.13, "extrinsicValue": 22.62, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 19.2, "low52Week": 0.68, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00215000", "description": "AAPL 09/20/2024 215.00 C", "exchangeName": "OPR", "bid": 1.64, "ask": 1.7, "last": 1.69, "mark": 1.67, "bidSize": 83, "askSize": 59, "bidAskSize": "83X59", "lastSize": 0, "highPrice": 1.86, "lowPrice": 1.66, "openPrice": 0.0, "closePrice": 1.78, "totalVolume": 230, "tradeTimeInLong": 1715972741392, "quoteTimeInLong": 1715976000167, "netChange": -0.08, "volatility": 17.938, "delta": 0.165, "gamma": 0.012, "theta": -0.024, "vega": 0.277, "rho": 0.102, "openInterest": 7810, "timeValue": 1.69, "theoreticalOptionValue": 1.67, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.51, "markChange": -0.1, "markPercentChange": -5.92, "intrinsicValue": -25.13, "extrinsicValue": 26.82, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 16.8, "low52Week": 0.48, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00220000", "description": "AAPL 09/20/2024 220.00 C", "exchangeName": "OPR", "bid": 1.1, "ask": 1.13, "last": 1.12, "mark": 1.12, "bidSize": 26, "askSize": 32, "bidAskSize": "26X32", "lastSize": 0, "highPrice": 1.26, "lowPrice": 1.11, "openPrice": 0.0, "closePrice": 1.2, "totalVolume": 178, "tradeTimeInLong": 1715975636778, "quoteTimeInLong": 1715975999911, "netChange": -0.07, "volatility": 18.047, "delta": 0.118, "gamma": 0.01, "theta": -0.019, "vega": 0.221, "rho": 0.074, "openInterest": 25520, "timeValue": 1.12, "theoreticalOptionValue": 1.115, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.86, "markChange": -0.08, "markPercentChange": -6.69, "intrinsicValue": -30.13, "extrinsicValue": 31.25, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 14.65, "low52Week": 0.35, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00225000", "description": "AAPL 09/20/2024 225.00 C", "exchangeName": "OPR", "bid": 0.73, "ask": 0.77, "last": 0.76, "mark": 0.75, "bidSize": 92, "askSize": 93, "bidAskSize": "92X93", "lastSize": 0, "highPrice": 0.84, "lowPrice": 0.74, "openPrice": 0.0, "closePrice": 0.81, "totalVolume": 141, "tradeTimeInLong": 1715975559834, "quoteTimeInLong": 1715976000162, "netChange": -0.05, "volatility": 18.262, "delta": 0.084, "gamma": 0.008, "theta": -0.014, "vega": 0.172, "rho": 0.052, "openInterest": 19578, "timeValue": 0.76, "theoreticalOptionValue": 0.75, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.17, "markChange": -0.06, "markPercentChange": -7.41, "intrinsicValue": -35.13, "extrinsicValue": 35.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 12.13, "low52Week": 0.25, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00230000", "description": "AAPL 09/20/2024 230.00 C", "exchangeName": "OPR", "bid": 0.5, "ask": 0.53, "last": 0.55, "mark": 0.52, "bidSize": 107, "askSize": 54, "bidAskSize": "107X54", "lastSize": 0, "highPrice": 0.55, "lowPrice": 0.54, "openPrice": 0.0, "closePrice": 0.56, "totalVolume": 151, "tradeTimeInLong": 1715966151952, "quoteTimeInLong": 1715975999924, "netChange": -0.01, "volatility": 18.589, "delta": 0.06, "gamma": 0.006, "theta": -0.011, "vega": 0.133, "rho": 0.038, "openInterest": 14397, "timeValue": 0.55, "theoreticalOptionValue": 0.515, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.77, "markChange": -0.05, "markPercentChange": -8.85, "intrinsicValue": -40.13, "extrinsicValue": 40.68, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 11.05, "low52Week": 0.2, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00235000", "description": "AAPL 09/20/2024 235.00 C", "exchangeName": "OPR", "bid": 0.35, "ask": 0.4, "last": 0.39, "mark": 0.38, "bidSize": 1, "askSize": 285, "bidAskSize": "1X285", "lastSize": 0, "highPrice": 0.4, "lowPrice": 0.39, "openPrice": 0.0, "closePrice": 0.4, "totalVolume": 11, "tradeTimeInLong": 1715963200018, "quoteTimeInLong": 1715975998603, "netChange": -0.01, "volatility": 19.121, "delta": 0.045, "gamma": 0.004, "theta": -0.009, "vega": 0.105, "rho": 0.028, "openInterest": 0, "timeValue": 0.39, "theoreticalOptionValue": 0.375, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.5, "markChange": -0.03, "markPercentChange": -6.25, "intrinsicValue": -45.13, "extrinsicValue": 45.52, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 9.2, "low52Week": 0.15, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00240000", "description": "AAPL 09/20/2024 240.00 C", "exchangeName": "OPR", "bid": 0.26, "ask": 0.28, "last": 0.28, "mark": 0.27, "bidSize": 145, "askSize": 61, "bidAskSize": "145X61", "lastSize": 0, "highPrice": 0.29, "lowPrice": 0.28, "openPrice": 0.0, "closePrice": 0.29, "totalVolume": 155, "tradeTimeInLong": 1715966151952, "quoteTimeInLong": 1715975999911, "netChange": -0.01, "volatility": 19.567, "delta": 0.033, "gamma": 0.003, "theta": -0.007, "vega": 0.082, "rho": 0.021, "openInterest": 3610, "timeValue": 0.28, "theoreticalOptionValue": 0.27, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.45, "markChange": -0.02, "markPercentChange": -6.9, "intrinsicValue": -50.13, "extrinsicValue": 50.41, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.65, "low52Week": 0.12, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00245000", "description": "AAPL 09/20/2024 245.00 C", "exchangeName": "OPR", "bid": 0.18, "ask": 0.23, "last": 0.21, "mark": 0.21, "bidSize": 271, "askSize": 836, "bidAskSize": "271X836", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.22, "totalVolume": 0, "tradeTimeInLong": 1715881158053, "quoteTimeInLong": 1715975999606, "netChange": -0.01, "volatility": 20.152, "delta": 0.025, "gamma": 0.003, "theta": -0.006, "vega": 0.065, "rho": 0.016, "openInterest": 0, "timeValue": 0.21, "theoreticalOptionValue": 0.205, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.63, "markChange": -0.01, "markPercentChange": -5.05, "intrinsicValue": -55.13, "extrinsicValue": 55.34, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 6.55, "low52Week": 0.1, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00250000", "description": "AAPL 09/20/2024 250.00 C", "exchangeName": "OPR", "bid": 0.15, "ask": 0.18, "last": 0.16, "mark": 0.16, "bidSize": 161, "askSize": 326, "bidAskSize": "161X326", "lastSize": 0, "highPrice": 0.17, "lowPrice": 0.16, "openPrice": 0.0, "closePrice": 0.17, "totalVolume": 27, "tradeTimeInLong": 1715970256164, "quoteTimeInLong": 1715976000163, "netChange": -0.01, "volatility": 20.865, "delta": 0.02, "gamma": 0.002, "theta": -0.005, "vega": 0.054, "rho": 0.013, "openInterest": 4142, "timeValue": 0.16, "theoreticalOptionValue": 0.165, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.75, "markChange": -0.01, "markPercentChange": -5.17, "intrinsicValue": -60.13, "extrinsicValue": 60.29, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.5, "low52Week": 0.05, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00255000", "description": "AAPL 09/20/2024 255.00 C", "exchangeName": "OPR", "bid": 0.1, "ask": 0.15, "last": 0.13, "mark": 0.13, "bidSize": 327, "askSize": 695, "bidAskSize": "327X695", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.13, "totalVolume": 0, "tradeTimeInLong": 1715881205293, "quoteTimeInLong": 1715976000165, "netChange": 0.0, "volatility": 21.347, "delta": 0.015, "gamma": 0.002, "theta": -0.004, "vega": 0.043, "rho": 0.01, "openInterest": 0, "timeValue": 0.13, "theoreticalOptionValue": 0.125, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -5.37, "intrinsicValue": -65.13, "extrinsicValue": 65.26, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.45, "low52Week": 0.07, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00260000", "description": "AAPL 09/20/2024 260.00 C", "exchangeName": "OPR", "bid": 0.08, "ask": 0.13, "last": 0.11, "mark": 0.11, "bidSize": 313, "askSize": 582, "bidAskSize": "313X582", "lastSize": 0, "highPrice": 0.11, "lowPrice": 0.11, "openPrice": 0.0, "closePrice": 0.11, "totalVolume": 1, "tradeTimeInLong": 1715952630741, "quoteTimeInLong": 1715976000165, "netChange": 0.0, "volatility": 22.087, "delta": 0.013, "gamma": 0.001, "theta": -0.003, "vega": 0.037, "rho": 0.008, "openInterest": 0, "timeValue": 0.11, "theoreticalOptionValue": 0.105, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -8.54, "intrinsicValue": -70.13, "extrinsicValue": 70.24, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.85, "low52Week": 0.05, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00265000", "description": "AAPL 09/20/2024 265.00 C", "exchangeName": "OPR", "bid": 0.06, "ask": 0.11, "last": 0.08, "mark": 0.09, "bidSize": 487, "askSize": 656, "bidAskSize": "487X656", "lastSize": 0, "highPrice": 0.1, "lowPrice": 0.08, "openPrice": 0.0, "closePrice": 0.1, "totalVolume": 13, "tradeTimeInLong": 1715956780772, "quoteTimeInLong": 1715976000165, "netChange": -0.02, "volatility": 22.675, "delta": 0.01, "gamma": 0.001, "theta": -0.003, "vega": 0.031, "rho": 0.006, "openInterest": 813, "timeValue": 0.08, "theoreticalOptionValue": 0.085, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -20.49, "markChange": -0.01, "markPercentChange": -12.91, "intrinsicValue": -75.13, "extrinsicValue": 75.21, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.83, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00270000", "description": "AAPL 09/20/2024 270.00 C", "exchangeName": "OPR", "bid": 0.05, "ask": 0.1, "last": 0.1, "mark": 0.08, "bidSize": 293, "askSize": 343, "bidAskSize": "293X343", "lastSize": 0, "highPrice": 0.1, "lowPrice": 0.1, "openPrice": 0.0, "closePrice": 0.08, "totalVolume": 2, "tradeTimeInLong": 1715952603274, "quoteTimeInLong": 1715976000165, "netChange": 0.02, "volatility": 23.461, "delta": 0.009, "gamma": 0.001, "theta": -0.003, "vega": 0.027, "rho": 0.006, "openInterest": 0, "timeValue": 0.1, "theoreticalOptionValue": 0.075, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 24.91, "markChange": -0.01, "markPercentChange": -6.6, "intrinsicValue": -80.13, "extrinsicValue": 80.23, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.6, "low52Week": 0.04, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00280000", "description": "AAPL 09/20/2024 280.00 C", "exchangeName": "OPR", "bid": 0.03, "ask": 0.08, "last": 0.07, "mark": 0.06, "bidSize": 229, "askSize": 148, "bidAskSize": "229X148", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.07, "totalVolume": 0, "tradeTimeInLong": 1715788807687, "quoteTimeInLong": 1715975999485, "netChange": 0.01, "volatility": 24.75, "delta": 0.006, "gamma": 0.001, "theta": -0.002, "vega": 0.02, "rho": 0.004, "openInterest": 0, "timeValue": 0.07, "theoreticalOptionValue": 0.055, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 15.38, "markChange": -0.01, "markPercentChange": -15.38, "intrinsicValue": -90.13, "extrinsicValue": 90.2, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.8, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00290000", "description": "AAPL 09/20/2024 290.00 C", "exchangeName": "OPR", "bid": 0.02, "ask": 0.04, "last": 0.03, "mark": 0.03, "bidSize": 129, "askSize": 1, "bidAskSize": "129X1", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.05, "totalVolume": 0, "tradeTimeInLong": 1715276735556, "quoteTimeInLong": 1715975998975, "netChange": -0.02, "volatility": 25.168, "delta": 0.004, "gamma": 0.0, "theta": -0.001, "vega": 0.012, "rho": 0.002, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -40.0, "markChange": -0.02, "markPercentChange": -40.0, "intrinsicValue": -100.13, "extrinsicValue": 100.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.3, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00300000", "description": "AAPL 09/20/2024 300.00 C", "exchangeName": "OPR", "bid": 0.03, "ask": 0.04, "last": 0.04, "mark": 0.04, "bidSize": 1, "askSize": 10, "bidAskSize": "1X10", "lastSize": 0, "highPrice": 0.04, "lowPrice": 0.04, "openPrice": 0.0, "closePrice": 0.04, "totalVolume": 3, "tradeTimeInLong": 1715957348218, "quoteTimeInLong": 1715975997228, "netChange": 0.0, "volatility": 27.399, "delta": 0.004, "gamma": 0.0, "theta": -0.001, "vega": 0.013, "rho": 0.002, "openInterest": 0, "timeValue": 0.04, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": -12.5, "intrinsicValue": -110.13, "extrinsicValue": 110.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.92, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "310.0": [ { "putCall": "CALL", "symbol": "AAPL 240920C00310000", "description": "AAPL 09/20/2024 310.00 C", "exchangeName": "OPR", "bid": 0.02, "ask": 0.03, "last": 0.02, "mark": 0.03, "bidSize": 1, "askSize": 1, "bidAskSize": "1X1", "lastSize": 0, "highPrice": 0.03, "lowPrice": 0.02, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 2, "tradeTimeInLong": 1715954075342, "quoteTimeInLong": 1715975910789, "netChange": -0.01, "volatility": 28.257, "delta": 0.003, "gamma": 0.0, "theta": -0.001, "vega": 0.01, "rho": 0.002, "openInterest": 7791, "timeValue": 0.02, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 310.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -33.33, "markChange": 0.0, "markPercentChange": -16.67, "intrinsicValue": -120.13, "extrinsicValue": 120.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.67, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ] }, "2024-10-18:154": { "5.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00005000", "description": "AAPL 10/18/2024 5.00 C", "exchangeName": "OPR", "bid": 183.75, "ask": 185.85, "last": 172.06, "mark": 184.8, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 185.71, "totalVolume": 0, "tradeTimeInLong": 1710773808293, "quoteTimeInLong": 1715975999921, "netChange": -13.65, "volatility": 174.456, "delta": 1.0, "gamma": 0.0, "theta": -0.001, "vega": 0.0, "rho": 0.021, "openInterest": 0, "timeValue": -12.81, "theoreticalOptionValue": 184.975, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 5.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.35, "markChange": -0.91, "markPercentChange": -0.49, "intrinsicValue": 184.87, "extrinsicValue": -12.81, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 172.06, "low52Week": 167.93, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "10.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00010000", "description": "AAPL 10/18/2024 10.00 C", "exchangeName": "OPR", "bid": 178.15, "ask": 181.35, "last": 0.0, "mark": 179.75, "bidSize": 78, "askSize": 69, "bidAskSize": "78X69", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 180.82, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975744305, "netChange": 0.0, "volatility": 139.396, "delta": 1.0, "gamma": 0.0, "theta": -0.002, "vega": 0.0, "rho": 0.041, "openInterest": 0, "timeValue": -0.12, "theoreticalOptionValue": 180.074, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 10.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -1.07, "markPercentChange": -0.59, "intrinsicValue": 179.87, "extrinsicValue": -179.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "15.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00015000", "description": "AAPL 10/18/2024 15.00 C", "exchangeName": "OPR", "bid": 173.85, "ask": 176.35, "last": 0.0, "mark": 175.1, "bidSize": 65, "askSize": 69, "bidAskSize": "65X69", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 175.93, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975940018, "netChange": 0.0, "volatility": 119.617, "delta": 1.0, "gamma": 0.0, "theta": -0.002, "vega": 0.001, "rho": 0.062, "openInterest": 0, "timeValue": 0.23, "theoreticalOptionValue": 175.173, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 15.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.83, "markPercentChange": -0.47, "intrinsicValue": 174.87, "extrinsicValue": -174.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "20.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00020000", "description": "AAPL 10/18/2024 20.00 C", "exchangeName": "OPR", "bid": 168.95, "ask": 171.4, "last": 0.0, "mark": 170.18, "bidSize": 67, "askSize": 71, "bidAskSize": "67X71", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 171.04, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975800448, "netChange": 0.0, "volatility": 105.86, "delta": 1.0, "gamma": 0.0, "theta": -0.003, "vega": 0.001, "rho": 0.083, "openInterest": 0, "timeValue": 0.305, "theoreticalOptionValue": 170.272, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 20.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.87, "markPercentChange": -0.51, "intrinsicValue": 169.87, "extrinsicValue": -169.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "25.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00025000", "description": "AAPL 10/18/2024 25.00 C", "exchangeName": "OPR", "bid": 164.05, "ask": 166.55, "last": 0.0, "mark": 165.3, "bidSize": 56, "askSize": 69, "bidAskSize": "56X69", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 166.15, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975998127, "netChange": 0.0, "volatility": 121.492, "delta": 0.999, "gamma": 0.0, "theta": -0.006, "vega": 0.006, "rho": 0.102, "openInterest": 0, "timeValue": 0.43, "theoreticalOptionValue": 165.441, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 25.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.85, "markPercentChange": -0.51, "intrinsicValue": 164.87, "extrinsicValue": -164.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "30.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00030000", "description": "AAPL 10/18/2024 30.00 C", "exchangeName": "OPR", "bid": 159.15, "ask": 161.8, "last": 0.0, "mark": 160.48, "bidSize": 67, "askSize": 71, "bidAskSize": "67X71", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 161.26, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975796676, "netChange": 0.0, "volatility": 110.555, "delta": 0.999, "gamma": 0.0, "theta": -0.006, "vega": 0.006, "rho": 0.122, "openInterest": 0, "timeValue": 0.605, "theoreticalOptionValue": 160.54, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 30.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.79, "markPercentChange": -0.49, "intrinsicValue": 159.87, "extrinsicValue": -159.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "35.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00035000", "description": "AAPL 10/18/2024 35.00 C", "exchangeName": "OPR", "bid": 154.3, "ask": 156.9, "last": 0.0, "mark": 155.6, "bidSize": 56, "askSize": 71, "bidAskSize": "56X71", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 156.38, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975998244, "netChange": 0.0, "volatility": 101.427, "delta": 0.999, "gamma": 0.0, "theta": -0.007, "vega": 0.007, "rho": 0.143, "openInterest": 0, "timeValue": 0.73, "theoreticalOptionValue": 155.639, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 35.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.78, "markPercentChange": -0.5, "intrinsicValue": 154.87, "extrinsicValue": -154.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "40.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00040000", "description": "AAPL 10/18/2024 40.00 C", "exchangeName": "OPR", "bid": 149.4, "ask": 152.05, "last": 0.0, "mark": 150.73, "bidSize": 67, "askSize": 71, "bidAskSize": "67X71", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 151.49, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975744304, "netChange": 0.0, "volatility": 93.589, "delta": 0.998, "gamma": 0.0, "theta": -0.008, "vega": 0.007, "rho": 0.164, "openInterest": 0, "timeValue": 0.855, "theoreticalOptionValue": 150.738, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 40.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.76, "markPercentChange": -0.5, "intrinsicValue": 149.87, "extrinsicValue": -149.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "45.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00045000", "description": "AAPL 10/18/2024 45.00 C", "exchangeName": "OPR", "bid": 144.5, "ask": 147.05, "last": 0.0, "mark": 145.78, "bidSize": 65, "askSize": 70, "bidAskSize": "65X70", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 146.6, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975991743, "netChange": 0.0, "volatility": 86.721, "delta": 0.998, "gamma": 0.0, "theta": -0.008, "vega": 0.008, "rho": 0.184, "openInterest": 0, "timeValue": 0.905, "theoreticalOptionValue": 145.837, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 45.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.82, "markPercentChange": -0.56, "intrinsicValue": 144.87, "extrinsicValue": -144.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "50.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00050000", "description": "AAPL 10/18/2024 50.00 C", "exchangeName": "OPR", "bid": 139.65, "ask": 142.1, "last": 125.46, "mark": 140.88, "bidSize": 100, "askSize": 52, "bidAskSize": "100X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 141.71, "totalVolume": 0, "tradeTimeInLong": 1714405729315, "quoteTimeInLong": 1715975999903, "netChange": -16.25, "volatility": 80.035, "delta": 0.998, "gamma": 0.0, "theta": -0.009, "vega": 0.008, "rho": 0.205, "openInterest": 0, "timeValue": -14.41, "theoreticalOptionValue": 140.931, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -11.47, "markChange": -0.83, "markPercentChange": -0.59, "intrinsicValue": 139.87, "extrinsicValue": -14.41, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 125.46, "low52Week": 120.35, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "55.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00055000", "description": "AAPL 10/18/2024 55.00 C", "exchangeName": "OPR", "bid": 134.75, "ask": 137.25, "last": 0.0, "mark": 136.0, "bidSize": 65, "askSize": 69, "bidAskSize": "65X69", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 136.82, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975992019, "netChange": 0.0, "volatility": 73.968, "delta": 0.998, "gamma": 0.0, "theta": -0.009, "vega": 0.008, "rho": 0.225, "openInterest": 0, "timeValue": 1.13, "theoreticalOptionValue": 136.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 55.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.82, "markPercentChange": -0.6, "intrinsicValue": 134.87, "extrinsicValue": -134.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "60.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00060000", "description": "AAPL 10/18/2024 60.00 C", "exchangeName": "OPR", "bid": 129.85, "ask": 132.5, "last": 123.6, "mark": 131.18, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 131.93, "totalVolume": 0, "tradeTimeInLong": 1715007481356, "quoteTimeInLong": 1715975737140, "netChange": -8.33, "volatility": 68.495, "delta": 0.998, "gamma": 0.0, "theta": -0.01, "vega": 0.008, "rho": 0.246, "openInterest": 0, "timeValue": -6.27, "theoreticalOptionValue": 131.119, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 60.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.31, "markChange": -0.76, "markPercentChange": -0.57, "intrinsicValue": 129.87, "extrinsicValue": -6.27, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 123.6, "low52Week": 123.6, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "65.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00065000", "description": "AAPL 10/18/2024 65.00 C", "exchangeName": "OPR", "bid": 125.0, "ask": 127.65, "last": 0.0, "mark": 126.33, "bidSize": 65, "askSize": 72, "bidAskSize": "65X72", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 127.04, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975992019, "netChange": 0.0, "volatility": 63.976, "delta": 0.998, "gamma": 0.0, "theta": -0.01, "vega": 0.009, "rho": 0.267, "openInterest": 0, "timeValue": 1.455, "theoreticalOptionValue": 126.218, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 65.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.72, "markPercentChange": -0.57, "intrinsicValue": 124.87, "extrinsicValue": -124.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "70.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00070000", "description": "AAPL 10/18/2024 70.00 C", "exchangeName": "OPR", "bid": 120.1, "ask": 122.75, "last": 114.03, "mark": 121.43, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 122.16, "totalVolume": 0, "tradeTimeInLong": 1715110105695, "quoteTimeInLong": 1715975737139, "netChange": -8.13, "volatility": 59.82, "delta": 0.998, "gamma": 0.0, "theta": -0.011, "vega": 0.009, "rho": 0.287, "openInterest": 0, "timeValue": -5.84, "theoreticalOptionValue": 121.317, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 70.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.66, "markChange": -0.73, "markPercentChange": -0.6, "intrinsicValue": 119.87, "extrinsicValue": -5.84, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 114.03, "low52Week": 114.03, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "75.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00075000", "description": "AAPL 10/18/2024 75.00 C", "exchangeName": "OPR", "bid": 115.25, "ask": 117.8, "last": 0.0, "mark": 116.53, "bidSize": 104, "askSize": 70, "bidAskSize": "104X70", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 117.27, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 47.348, "delta": 1.0, "gamma": 0.0, "theta": -0.01, "vega": 0.003, "rho": 0.31, "openInterest": 0, "timeValue": 1.655, "theoreticalOptionValue": 116.366, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 75.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.75, "markPercentChange": -0.64, "intrinsicValue": 114.87, "extrinsicValue": -114.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "80.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00080000", "description": "AAPL 10/18/2024 80.00 C", "exchangeName": "OPR", "bid": 110.5, "ask": 112.6, "last": 0.0, "mark": 111.55, "bidSize": 95, "askSize": 51, "bidAskSize": "95X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 112.39, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999921, "netChange": 0.0, "volatility": 50.206, "delta": 0.998, "gamma": 0.0, "theta": -0.012, "vega": 0.008, "rho": 0.329, "openInterest": 0, "timeValue": 1.68, "theoreticalOptionValue": 111.495, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 80.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.84, "markPercentChange": -0.75, "intrinsicValue": 109.87, "extrinsicValue": -109.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00085000", "description": "AAPL 10/18/2024 85.00 C", "exchangeName": "OPR", "bid": 105.7, "ask": 108.1, "last": 101.01, "mark": 106.9, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 107.51, "totalVolume": 0, "tradeTimeInLong": 1715281758439, "quoteTimeInLong": 1715975991820, "netChange": -6.5, "volatility": 45.613, "delta": 0.999, "gamma": 0.0, "theta": -0.012, "vega": 0.007, "rho": 0.35, "openInterest": 0, "timeValue": -3.86, "theoreticalOptionValue": 106.584, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.05, "markChange": -0.61, "markPercentChange": -0.57, "intrinsicValue": 104.87, "extrinsicValue": -3.86, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 101.01, "low52Week": 98.98, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00090000", "description": "AAPL 10/18/2024 90.00 C", "exchangeName": "OPR", "bid": 100.8, "ask": 103.15, "last": 96.11, "mark": 101.98, "bidSize": 51, "askSize": 56, "bidAskSize": "51X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 102.64, "totalVolume": 0, "tradeTimeInLong": 1715281515018, "quoteTimeInLong": 1715975996197, "netChange": -6.53, "volatility": 43.3, "delta": 0.998, "gamma": 0.0, "theta": -0.013, "vega": 0.008, "rho": 0.37, "openInterest": 0, "timeValue": -3.76, "theoreticalOptionValue": 101.688, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.36, "markChange": -0.66, "markPercentChange": -0.64, "intrinsicValue": 99.87, "extrinsicValue": -3.76, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 96.11, "low52Week": 96.11, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00095000", "description": "AAPL 10/18/2024 95.00 C", "exchangeName": "OPR", "bid": 95.75, "ask": 98.3, "last": 75.89, "mark": 97.03, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 97.76, "totalVolume": 0, "tradeTimeInLong": 1713373324582, "quoteTimeInLong": 1715975997658, "netChange": -21.87, "volatility": 41.491, "delta": 0.998, "gamma": 0.0, "theta": -0.014, "vega": 0.01, "rho": 0.39, "openInterest": 0, "timeValue": -18.98, "theoreticalOptionValue": 96.797, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -22.37, "markChange": -0.73, "markPercentChange": -0.75, "intrinsicValue": 94.87, "extrinsicValue": -18.98, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 77.58, "low52Week": 75.89, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00100000", "description": "AAPL 10/18/2024 100.00 C", "exchangeName": "OPR", "bid": 91.6, "ask": 93.1, "last": 92.3, "mark": 92.35, "bidSize": 51, "askSize": 56, "bidAskSize": "51X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 92.88, "totalVolume": 0, "tradeTimeInLong": 1715869037946, "quoteTimeInLong": 1715975999916, "netChange": -0.58, "volatility": 39.527, "delta": 0.997, "gamma": 0.0, "theta": -0.015, "vega": 0.013, "rho": 0.411, "openInterest": 0, "timeValue": 2.43, "theoreticalOptionValue": 91.905, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.62, "markChange": -0.53, "markPercentChange": -0.57, "intrinsicValue": 89.87, "extrinsicValue": 2.43, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 92.3, "low52Week": 68.13, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00105000", "description": "AAPL 10/18/2024 105.00 C", "exchangeName": "OPR", "bid": 86.3, "ask": 88.55, "last": 87.3, "mark": 87.43, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 87.3, "lowPrice": 87.3, "openPrice": 0.0, "closePrice": 88.0, "totalVolume": 1, "tradeTimeInLong": 1715957962576, "quoteTimeInLong": 1715975991822, "netChange": -0.7, "volatility": 37.827, "delta": 0.996, "gamma": 0.0, "theta": -0.016, "vega": 0.016, "rho": 0.43, "openInterest": 26, "timeValue": 2.43, "theoreticalOptionValue": 87.019, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.8, "markChange": -0.58, "markPercentChange": -0.66, "intrinsicValue": 84.87, "extrinsicValue": 2.43, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 87.3, "low52Week": 69.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00110000", "description": "AAPL 10/18/2024 110.00 C", "exchangeName": "OPR", "bid": 81.25, "ask": 83.65, "last": 74.92, "mark": 82.45, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 83.13, "totalVolume": 0, "tradeTimeInLong": 1715109838592, "quoteTimeInLong": 1715975991819, "netChange": -8.21, "volatility": 36.237, "delta": 0.994, "gamma": 0.0, "theta": -0.017, "vega": 0.02, "rho": 0.45, "openInterest": 0, "timeValue": -4.95, "theoreticalOptionValue": 82.138, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -9.88, "markChange": -0.68, "markPercentChange": -0.82, "intrinsicValue": 79.87, "extrinsicValue": -4.95, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 82.81, "low52Week": 74.92, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00115000", "description": "AAPL 10/18/2024 115.00 C", "exchangeName": "OPR", "bid": 76.75, "ask": 78.55, "last": 70.11, "mark": 77.65, "bidSize": 51, "askSize": 56, "bidAskSize": "51X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 78.26, "totalVolume": 0, "tradeTimeInLong": 1715109905654, "quoteTimeInLong": 1715975993720, "netChange": -8.15, "volatility": 34.678, "delta": 0.993, "gamma": 0.0, "theta": -0.018, "vega": 0.026, "rho": 0.469, "openInterest": 0, "timeValue": -4.76, "theoreticalOptionValue": 77.262, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -10.41, "markChange": -0.61, "markPercentChange": -0.78, "intrinsicValue": 74.87, "extrinsicValue": -4.76, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 78.07, "low52Week": 57.26, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00120000", "description": "AAPL 10/18/2024 120.00 C", "exchangeName": "OPR", "bid": 71.85, "ask": 73.9, "last": 67.11, "mark": 72.88, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 73.41, "totalVolume": 0, "tradeTimeInLong": 1715282875454, "quoteTimeInLong": 1715975991820, "netChange": -6.3, "volatility": 33.11, "delta": 0.99, "gamma": 0.001, "theta": -0.019, "vega": 0.032, "rho": 0.488, "openInterest": 0, "timeValue": -2.76, "theoreticalOptionValue": 72.391, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -8.58, "markChange": -0.54, "markPercentChange": -0.73, "intrinsicValue": 69.87, "extrinsicValue": -2.76, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 67.11, "low52Week": 56.43, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00125000", "description": "AAPL 10/18/2024 125.00 C", "exchangeName": "OPR", "bid": 67.25, "ask": 69.15, "last": 67.7, "mark": 68.2, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 67.7, "lowPrice": 67.38, "openPrice": 0.0, "closePrice": 68.57, "totalVolume": 12, "tradeTimeInLong": 1715975782668, "quoteTimeInLong": 1715975991925, "netChange": -0.87, "volatility": 31.765, "delta": 0.987, "gamma": 0.001, "theta": -0.02, "vega": 0.041, "rho": 0.506, "openInterest": 0, "timeValue": 2.83, "theoreticalOptionValue": 67.535, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.27, "markChange": -0.37, "markPercentChange": -0.54, "intrinsicValue": 64.87, "extrinsicValue": 2.83, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 67.7, "low52Week": 44.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00130000", "description": "AAPL 10/18/2024 130.00 C", "exchangeName": "OPR", "bid": 62.45, "ask": 63.45, "last": 57.49, "mark": 62.95, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 63.73, "totalVolume": 0, "tradeTimeInLong": 1715282875454, "quoteTimeInLong": 1715975999502, "netChange": -6.24, "volatility": 30.376, "delta": 0.983, "gamma": 0.001, "theta": -0.022, "vega": 0.052, "rho": 0.523, "openInterest": 0, "timeValue": -2.38, "theoreticalOptionValue": 62.689, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -9.79, "markChange": -0.78, "markPercentChange": -1.23, "intrinsicValue": 59.87, "extrinsicValue": -2.38, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 58.74, "low52Week": 42.8, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00135000", "description": "AAPL 10/18/2024 135.00 C", "exchangeName": "OPR", "bid": 57.6, "ask": 58.85, "last": 58.0, "mark": 58.23, "bidSize": 51, "askSize": 30, "bidAskSize": "51X30", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 58.92, "totalVolume": 0, "tradeTimeInLong": 1715782859801, "quoteTimeInLong": 1715976000000, "netChange": -0.92, "volatility": 29.076, "delta": 0.978, "gamma": 0.001, "theta": -0.023, "vega": 0.066, "rho": 0.539, "openInterest": 0, "timeValue": 3.13, "theoreticalOptionValue": 57.863, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.56, "markChange": -0.7, "markPercentChange": -1.19, "intrinsicValue": 54.87, "extrinsicValue": 3.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 58.0, "low52Week": 34.99, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00140000", "description": "AAPL 10/18/2024 140.00 C", "exchangeName": "OPR", "bid": 52.75, "ask": 53.95, "last": 53.5, "mark": 53.35, "bidSize": 51, "askSize": 56, "bidAskSize": "51X56", "lastSize": 0, "highPrice": 53.5, "lowPrice": 53.5, "openPrice": 0.0, "closePrice": 54.14, "totalVolume": 1, "tradeTimeInLong": 1715965115984, "quoteTimeInLong": 1715975996276, "netChange": -0.64, "volatility": 27.89, "delta": 0.97, "gamma": 0.002, "theta": -0.025, "vega": 0.084, "rho": 0.553, "openInterest": 93, "timeValue": 3.63, "theoreticalOptionValue": 53.066, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.18, "markChange": -0.79, "markPercentChange": -1.46, "intrinsicValue": 49.87, "extrinsicValue": 3.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 53.5, "low52Week": 31.87, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00145000", "description": "AAPL 10/18/2024 145.00 C", "exchangeName": "OPR", "bid": 48.1, "ask": 49.05, "last": 48.75, "mark": 48.58, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 49.39, "totalVolume": 0, "tradeTimeInLong": 1715801169536, "quoteTimeInLong": 1715975999501, "netChange": -0.64, "volatility": 26.602, "delta": 0.961, "gamma": 0.003, "theta": -0.027, "vega": 0.104, "rho": 0.566, "openInterest": 0, "timeValue": 3.88, "theoreticalOptionValue": 48.29, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.3, "markChange": -0.81, "markPercentChange": -1.65, "intrinsicValue": 44.87, "extrinsicValue": 3.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 49.15, "low52Week": 27.05, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00150000", "description": "AAPL 10/18/2024 150.00 C", "exchangeName": "OPR", "bid": 43.5, "ask": 44.25, "last": 44.0, "mark": 43.88, "bidSize": 61, "askSize": 17, "bidAskSize": "61X17", "lastSize": 0, "highPrice": 44.0, "lowPrice": 44.0, "openPrice": 0.0, "closePrice": 44.68, "totalVolume": 1, "tradeTimeInLong": 1715956864454, "quoteTimeInLong": 1715975999904, "netChange": -0.68, "volatility": 25.432, "delta": 0.949, "gamma": 0.003, "theta": -0.029, "vega": 0.13, "rho": 0.576, "openInterest": 282, "timeValue": 4.13, "theoreticalOptionValue": 43.562, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.52, "markChange": -0.8, "markPercentChange": -1.8, "intrinsicValue": 39.87, "extrinsicValue": 4.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 44.14, "low52Week": 23.6, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00155000", "description": "AAPL 10/18/2024 155.00 C", "exchangeName": "OPR", "bid": 39.05, "ask": 39.45, "last": 39.15, "mark": 39.25, "bidSize": 39, "askSize": 5, "bidAskSize": "39X5", "lastSize": 0, "highPrice": 39.15, "lowPrice": 39.15, "openPrice": 0.0, "closePrice": 40.03, "totalVolume": 1, "tradeTimeInLong": 1715964312223, "quoteTimeInLong": 1715975999905, "netChange": -0.88, "volatility": 24.31, "delta": 0.932, "gamma": 0.004, "theta": -0.031, "vega": 0.162, "rho": 0.582, "openInterest": 126, "timeValue": 4.28, "theoreticalOptionValue": 38.895, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.2, "markChange": -0.78, "markPercentChange": -1.95, "intrinsicValue": 34.87, "extrinsicValue": 4.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 40.75, "low52Week": 19.3, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00160000", "description": "AAPL 10/18/2024 160.00 C", "exchangeName": "OPR", "bid": 34.55, "ask": 34.85, "last": 34.8, "mark": 34.7, "bidSize": 73, "askSize": 5, "bidAskSize": "73X5", "lastSize": 0, "highPrice": 34.8, "lowPrice": 34.45, "openPrice": 0.0, "closePrice": 35.48, "totalVolume": 3, "tradeTimeInLong": 1715972897060, "quoteTimeInLong": 1715975999904, "netChange": -0.68, "volatility": 23.276, "delta": 0.91, "gamma": 0.006, "theta": -0.033, "vega": 0.2, "rho": 0.584, "openInterest": 182, "timeValue": 4.93, "theoreticalOptionValue": 34.316, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.92, "markChange": -0.78, "markPercentChange": -2.2, "intrinsicValue": 29.87, "extrinsicValue": 4.93, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 37.3, "low52Week": 16.05, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00165000", "description": "AAPL 10/18/2024 165.00 C", "exchangeName": "OPR", "bid": 30.15, "ask": 30.4, "last": 30.2, "mark": 30.28, "bidSize": 168, "askSize": 25, "bidAskSize": "168X25", "lastSize": 0, "highPrice": 30.2, "lowPrice": 30.05, "openPrice": 0.0, "closePrice": 31.05, "totalVolume": 13, "tradeTimeInLong": 1715966347362, "quoteTimeInLong": 1715975999931, "netChange": -0.85, "volatility": 22.396, "delta": 0.88, "gamma": 0.007, "theta": -0.036, "vega": 0.247, "rho": 0.579, "openInterest": 655, "timeValue": 5.33, "theoreticalOptionValue": 29.874, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.74, "markChange": -0.78, "markPercentChange": -2.51, "intrinsicValue": 24.87, "extrinsicValue": 5.33, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 31.02, "low52Week": 13.1, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00170000", "description": "AAPL 10/18/2024 170.00 C", "exchangeName": "OPR", "bid": 25.85, "ask": 26.2, "last": 26.15, "mark": 26.03, "bidSize": 497, "askSize": 38, "bidAskSize": "497X38", "lastSize": 0, "highPrice": 26.7, "lowPrice": 25.8, "openPrice": 0.0, "closePrice": 26.78, "totalVolume": 42, "tradeTimeInLong": 1715973908415, "quoteTimeInLong": 1715975999904, "netChange": -0.63, "volatility": 21.572, "delta": 0.842, "gamma": 0.009, "theta": -0.039, "vega": 0.298, "rho": 0.566, "openInterest": 2146, "timeValue": 6.28, "theoreticalOptionValue": 25.593, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.35, "markChange": -0.76, "markPercentChange": -2.84, "intrinsicValue": 19.87, "extrinsicValue": 6.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 27.85, "low52Week": 10.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00175000", "description": "AAPL 10/18/2024 175.00 C", "exchangeName": "OPR", "bid": 21.8, "ask": 22.1, "last": 21.85, "mark": 21.95, "bidSize": 150, "askSize": 53, "bidAskSize": "150X53", "lastSize": 0, "highPrice": 22.07, "lowPrice": 21.71, "openPrice": 0.0, "closePrice": 22.75, "totalVolume": 28, "tradeTimeInLong": 1715975796640, "quoteTimeInLong": 1715975999926, "netChange": -0.9, "volatility": 20.867, "delta": 0.793, "gamma": 0.011, "theta": -0.041, "vega": 0.352, "rho": 0.544, "openInterest": 2572, "timeValue": 6.98, "theoreticalOptionValue": 21.542, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.96, "markChange": -0.8, "markPercentChange": -3.51, "intrinsicValue": 14.87, "extrinsicValue": 6.98, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 25.36, "low52Week": 8.25, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00180000", "description": "AAPL 10/18/2024 180.00 C", "exchangeName": "OPR", "bid": 18.0, "ask": 18.25, "last": 18.25, "mark": 18.13, "bidSize": 147, "askSize": 4, "bidAskSize": "147X4", "lastSize": 0, "highPrice": 18.54, "lowPrice": 17.99, "openPrice": 0.0, "closePrice": 18.92, "totalVolume": 48, "tradeTimeInLong": 1715973665260, "quoteTimeInLong": 1715975999972, "netChange": -0.67, "volatility": 20.092, "delta": 0.735, "gamma": 0.013, "theta": -0.042, "vega": 0.404, "rho": 0.514, "openInterest": 3917, "timeValue": 8.38, "theoreticalOptionValue": 17.71, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.54, "markChange": -0.79, "markPercentChange": -4.18, "intrinsicValue": 9.87, "extrinsicValue": 8.38, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 22.41, "low52Week": 6.44, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00185000", "description": "AAPL 10/18/2024 185.00 C", "exchangeName": "OPR", "bid": 14.55, "ask": 14.8, "last": 14.55, "mark": 14.68, "bidSize": 205, "askSize": 59, "bidAskSize": "205X59", "lastSize": 0, "highPrice": 15.24, "lowPrice": 14.55, "openPrice": 0.0, "closePrice": 15.43, "totalVolume": 73, "tradeTimeInLong": 1715969866251, "quoteTimeInLong": 1715976000169, "netChange": -0.88, "volatility": 19.509, "delta": 0.665, "gamma": 0.015, "theta": -0.043, "vega": 0.449, "rho": 0.473, "openInterest": 3264, "timeValue": 9.68, "theoreticalOptionValue": 14.252, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.7, "markChange": -0.75, "markPercentChange": -4.88, "intrinsicValue": 4.87, "extrinsicValue": 9.68, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 19.33, "low52Week": 4.85, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00190000", "description": "AAPL 10/18/2024 190.00 C", "exchangeName": "OPR", "bid": 11.45, "ask": 11.6, "last": 11.56, "mark": 11.52, "bidSize": 81, "askSize": 10, "bidAskSize": "81X10", "lastSize": 0, "highPrice": 12.0, "lowPrice": 11.4, "openPrice": 0.0, "closePrice": 12.26, "totalVolume": 62, "tradeTimeInLong": 1715975733250, "quoteTimeInLong": 1715976000170, "netChange": -0.7, "volatility": 18.894, "delta": 0.587, "gamma": 0.017, "theta": -0.043, "vega": 0.48, "rho": 0.423, "openInterest": 6132, "timeValue": 11.56, "theoreticalOptionValue": 11.13, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.71, "markChange": -0.73, "markPercentChange": -5.96, "intrinsicValue": -0.13, "extrinsicValue": 11.69, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 16.8, "low52Week": 3.55, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00195000", "description": "AAPL 10/18/2024 195.00 C", "exchangeName": "OPR", "bid": 8.75, "ask": 9.0, "last": 8.95, "mark": 8.88, "bidSize": 95, "askSize": 136, "bidAskSize": "95X136", "lastSize": 0, "highPrice": 9.4, "lowPrice": 8.75, "openPrice": 0.0, "closePrice": 9.08, "totalVolume": 78, "tradeTimeInLong": 1715975043533, "quoteTimeInLong": 1715976000161, "netChange": -0.13, "volatility": 19.25, "delta": 0.504, "gamma": 0.017, "theta": -0.042, "vega": 0.492, "rho": 0.366, "openInterest": 2463, "timeValue": 8.95, "theoreticalOptionValue": 8.875, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.43, "markChange": -0.21, "markPercentChange": -2.3, "intrinsicValue": -5.13, "extrinsicValue": 14.08, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 13.38, "low52Week": 2.59, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00200000", "description": "AAPL 10/18/2024 200.00 C", "exchangeName": "OPR", "bid": 6.55, "ask": 6.75, "last": 6.7, "mark": 6.65, "bidSize": 82, "askSize": 31, "bidAskSize": "82X31", "lastSize": 0, "highPrice": 6.98, "lowPrice": 6.5, "openPrice": 0.0, "closePrice": 6.8, "totalVolume": 105, "tradeTimeInLong": 1715974284487, "quoteTimeInLong": 1715975999923, "netChange": -0.1, "volatility": 18.844, "delta": 0.421, "gamma": 0.017, "theta": -0.039, "vega": 0.482, "rho": 0.309, "openInterest": 5520, "timeValue": 6.7, "theoreticalOptionValue": 6.65, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.47, "markChange": -0.15, "markPercentChange": -2.21, "intrinsicValue": -10.13, "extrinsicValue": 16.83, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 11.1, "low52Week": 1.87, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00205000", "description": "AAPL 10/18/2024 205.00 C", "exchangeName": "OPR", "bid": 4.75, "ask": 4.85, "last": 4.9, "mark": 4.8, "bidSize": 54, "askSize": 52, "bidAskSize": "54X52", "lastSize": 0, "highPrice": 5.1, "lowPrice": 4.75, "openPrice": 0.0, "closePrice": 4.97, "totalVolume": 89, "tradeTimeInLong": 1715974045391, "quoteTimeInLong": 1715976000168, "netChange": -0.07, "volatility": 18.397, "delta": 0.339, "gamma": 0.016, "theta": -0.035, "vega": 0.451, "rho": 0.251, "openInterest": 4345, "timeValue": 4.9, "theoreticalOptionValue": 4.8, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.41, "markChange": -0.17, "markPercentChange": -3.52, "intrinsicValue": -15.13, "extrinsicValue": 20.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 8.85, "low52Week": 1.4, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00210000", "description": "AAPL 10/18/2024 210.00 C", "exchangeName": "OPR", "bid": 3.35, "ask": 3.45, "last": 3.4, "mark": 3.4, "bidSize": 91, "askSize": 47, "bidAskSize": "91X47", "lastSize": 0, "highPrice": 3.75, "lowPrice": 3.37, "openPrice": 0.0, "closePrice": 3.55, "totalVolume": 15, "tradeTimeInLong": 1715975924461, "quoteTimeInLong": 1715976000160, "netChange": -0.15, "volatility": 18.123, "delta": 0.265, "gamma": 0.015, "theta": -0.03, "vega": 0.404, "rho": 0.198, "openInterest": 5063, "timeValue": 3.4, "theoreticalOptionValue": 3.4, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.23, "markChange": -0.15, "markPercentChange": -4.23, "intrinsicValue": -20.13, "extrinsicValue": 23.53, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.9, "low52Week": 0.94, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00215000", "description": "AAPL 10/18/2024 215.00 C", "exchangeName": "OPR", "bid": 2.31, "ask": 2.41, "last": 2.42, "mark": 2.36, "bidSize": 107, "askSize": 48, "bidAskSize": "107X48", "lastSize": 0, "highPrice": 2.43, "lowPrice": 2.39, "openPrice": 0.0, "closePrice": 2.49, "totalVolume": 17, "tradeTimeInLong": 1715973358838, "quoteTimeInLong": 1715976000168, "netChange": -0.07, "volatility": 17.94, "delta": 0.201, "gamma": 0.013, "theta": -0.025, "vega": 0.347, "rho": 0.151, "openInterest": 1188, "timeValue": 2.42, "theoreticalOptionValue": 2.358, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.81, "markChange": -0.13, "markPercentChange": -5.22, "intrinsicValue": -25.13, "extrinsicValue": 27.55, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.38, "low52Week": 0.75, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00220000", "description": "AAPL 10/18/2024 220.00 C", "exchangeName": "OPR", "bid": 1.61, "ask": 1.66, "last": 1.67, "mark": 1.64, "bidSize": 62, "askSize": 88, "bidAskSize": "62X88", "lastSize": 0, "highPrice": 1.8, "lowPrice": 1.64, "openPrice": 0.0, "closePrice": 1.74, "totalVolume": 15, "tradeTimeInLong": 1715973040577, "quoteTimeInLong": 1715975999923, "netChange": -0.07, "volatility": 17.921, "delta": 0.15, "gamma": 0.011, "theta": -0.02, "vega": 0.288, "rho": 0.113, "openInterest": 2489, "timeValue": 1.67, "theoreticalOptionValue": 1.635, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.03, "markChange": -0.1, "markPercentChange": -5.76, "intrinsicValue": -30.13, "extrinsicValue": 31.8, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.12, "low52Week": 0.48, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00225000", "description": "AAPL 10/18/2024 225.00 C", "exchangeName": "OPR", "bid": 1.1, "ask": 1.15, "last": 1.15, "mark": 1.13, "bidSize": 69, "askSize": 30, "bidAskSize": "69X30", "lastSize": 0, "highPrice": 1.24, "lowPrice": 1.14, "openPrice": 0.0, "closePrice": 1.21, "totalVolume": 37, "tradeTimeInLong": 1715975260428, "quoteTimeInLong": 1715975999912, "netChange": -0.06, "volatility": 17.967, "delta": 0.11, "gamma": 0.009, "theta": -0.016, "vega": 0.232, "rho": 0.084, "openInterest": 1819, "timeValue": 1.15, "theoreticalOptionValue": 1.125, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.98, "markChange": -0.08, "markPercentChange": -6.64, "intrinsicValue": -35.13, "extrinsicValue": 36.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.3, "low52Week": 0.41, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00230000", "description": "AAPL 10/18/2024 230.00 C", "exchangeName": "OPR", "bid": 0.76, "ask": 0.81, "last": 0.8, "mark": 0.79, "bidSize": 127, "askSize": 180, "bidAskSize": "127X180", "lastSize": 0, "highPrice": 0.85, "lowPrice": 0.78, "openPrice": 0.0, "closePrice": 0.85, "totalVolume": 5013, "tradeTimeInLong": 1715972516775, "quoteTimeInLong": 1715976000161, "netChange": -0.04, "volatility": 18.139, "delta": 0.081, "gamma": 0.007, "theta": -0.013, "vega": 0.185, "rho": 0.062, "openInterest": 11047, "timeValue": 0.8, "theoreticalOptionValue": 0.785, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.73, "markChange": -0.06, "markPercentChange": -7.1, "intrinsicValue": -40.13, "extrinsicValue": 40.93, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.41, "low52Week": 0.29, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00235000", "description": "AAPL 10/18/2024 235.00 C", "exchangeName": "OPR", "bid": 0.51, "ask": 0.59, "last": 0.59, "mark": 0.55, "bidSize": 70, "askSize": 46, "bidAskSize": "70X46", "lastSize": 0, "highPrice": 0.59, "lowPrice": 0.59, "openPrice": 0.0, "closePrice": 0.6, "totalVolume": 1, "tradeTimeInLong": 1715954148467, "quoteTimeInLong": 1715975998974, "netChange": -0.01, "volatility": 18.352, "delta": 0.059, "gamma": 0.005, "theta": -0.01, "vega": 0.145, "rho": 0.045, "openInterest": 0, "timeValue": 0.59, "theoreticalOptionValue": 0.55, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.68, "markChange": -0.04, "markPercentChange": -7.56, "intrinsicValue": -45.13, "extrinsicValue": 45.72, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.96, "low52Week": 0.29, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00240000", "description": "AAPL 10/18/2024 240.00 C", "exchangeName": "OPR", "bid": 0.39, "ask": 0.43, "last": 0.49, "mark": 0.41, "bidSize": 1, "askSize": 144, "bidAskSize": "1X144", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.43, "totalVolume": 0, "tradeTimeInLong": 1715867741100, "quoteTimeInLong": 1715976000162, "netChange": 0.06, "volatility": 18.788, "delta": 0.045, "gamma": 0.004, "theta": -0.008, "vega": 0.117, "rho": 0.034, "openInterest": 0, "timeValue": 0.49, "theoreticalOptionValue": 0.41, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 13.95, "markChange": -0.02, "markPercentChange": -4.65, "intrinsicValue": -50.13, "extrinsicValue": 50.62, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.88, "low52Week": 0.19, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00245000", "description": "AAPL 10/18/2024 245.00 C", "exchangeName": "OPR", "bid": 0.26, "ask": 0.32, "last": 0.28, "mark": 0.29, "bidSize": 81, "askSize": 94, "bidAskSize": "81X94", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.32, "totalVolume": 0, "tradeTimeInLong": 1714765131688, "quoteTimeInLong": 1715976000165, "netChange": -0.04, "volatility": 19.021, "delta": 0.033, "gamma": 0.003, "theta": -0.006, "vega": 0.091, "rho": 0.025, "openInterest": 0, "timeValue": 0.28, "theoreticalOptionValue": 0.29, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -12.5, "markChange": -0.03, "markPercentChange": -9.37, "intrinsicValue": -55.13, "extrinsicValue": 55.41, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.89, "low52Week": 0.14, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00250000", "description": "AAPL 10/18/2024 250.00 C", "exchangeName": "OPR", "bid": 0.2, "ask": 0.24, "last": 0.26, "mark": 0.22, "bidSize": 173, "askSize": 168, "bidAskSize": "173X168", "lastSize": 0, "highPrice": 0.26, "lowPrice": 0.24, "openPrice": 0.0, "closePrice": 0.26, "totalVolume": 12, "tradeTimeInLong": 1715966555149, "quoteTimeInLong": 1715976000168, "netChange": 0.01, "volatility": 19.468, "delta": 0.025, "gamma": 0.002, "theta": -0.005, "vega": 0.073, "rho": 0.019, "openInterest": 1262, "timeValue": 0.26, "theoreticalOptionValue": 0.22, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 3.92, "markChange": -0.04, "markPercentChange": -13.73, "intrinsicValue": -60.13, "extrinsicValue": 60.39, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.62, "low52Week": 0.1, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00255000", "description": "AAPL 10/18/2024 255.00 C", "exchangeName": "OPR", "bid": 0.15, "ask": 0.2, "last": 0.19, "mark": 0.18, "bidSize": 110, "askSize": 483, "bidAskSize": "110X483", "lastSize": 0, "highPrice": 0.19, "lowPrice": 0.19, "openPrice": 0.0, "closePrice": 0.19, "totalVolume": 1, "tradeTimeInLong": 1715975009979, "quoteTimeInLong": 1715975998978, "netChange": 0.0, "volatility": 20.006, "delta": 0.02, "gamma": 0.002, "theta": -0.004, "vega": 0.06, "rho": 0.015, "openInterest": 867, "timeValue": 0.19, "theoreticalOptionValue": 0.175, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.02, "markPercentChange": -7.89, "intrinsicValue": -65.13, "extrinsicValue": 65.32, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.75, "low52Week": 0.08, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00260000", "description": "AAPL 10/18/2024 260.00 C", "exchangeName": "OPR", "bid": 0.12, "ask": 0.16, "last": 0.15, "mark": 0.14, "bidSize": 176, "askSize": 568, "bidAskSize": "176X568", "lastSize": 0, "highPrice": 0.15, "lowPrice": 0.14, "openPrice": 0.0, "closePrice": 0.15, "totalVolume": 200, "tradeTimeInLong": 1715956293266, "quoteTimeInLong": 1715975999256, "netChange": 0.0, "volatility": 20.528, "delta": 0.016, "gamma": 0.002, "theta": -0.004, "vega": 0.05, "rho": 0.012, "openInterest": 0, "timeValue": 0.15, "theoreticalOptionValue": 0.14, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -6.67, "intrinsicValue": -70.13, "extrinsicValue": 70.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.35, "low52Week": 0.07, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00265000", "description": "AAPL 10/18/2024 265.00 C", "exchangeName": "OPR", "bid": 0.09, "ask": 0.14, "last": 0.12, "mark": 0.12, "bidSize": 227, "askSize": 543, "bidAskSize": "227X543", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.12, "totalVolume": 0, "tradeTimeInLong": 1715791840537, "quoteTimeInLong": 1715976000167, "netChange": 0.0, "volatility": 21.085, "delta": 0.013, "gamma": 0.001, "theta": -0.003, "vega": 0.042, "rho": 0.01, "openInterest": 0, "timeValue": 0.12, "theoreticalOptionValue": 0.115, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -4.56, "intrinsicValue": -75.13, "extrinsicValue": 75.25, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.29, "low52Week": 0.06, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00270000", "description": "AAPL 10/18/2024 270.00 C", "exchangeName": "OPR", "bid": 0.07, "ask": 0.12, "last": 0.09, "mark": 0.1, "bidSize": 357, "askSize": 564, "bidAskSize": "357X564", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.11, "totalVolume": 0, "tradeTimeInLong": 1715283854213, "quoteTimeInLong": 1715976000169, "netChange": -0.02, "volatility": 21.621, "delta": 0.011, "gamma": 0.001, "theta": -0.003, "vega": 0.035, "rho": 0.008, "openInterest": 0, "timeValue": 0.09, "theoreticalOptionValue": 0.095, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -18.76, "markChange": -0.01, "markPercentChange": -10.88, "intrinsicValue": -80.13, "extrinsicValue": 80.22, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.23, "low52Week": 0.05, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "275.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00275000", "description": "AAPL 10/18/2024 275.00 C", "exchangeName": "OPR", "bid": 0.06, "ask": 0.11, "last": 0.07, "mark": 0.09, "bidSize": 211, "askSize": 656, "bidAskSize": "211X656", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.09, "totalVolume": 0, "tradeTimeInLong": 1715617683390, "quoteTimeInLong": 1715976000164, "netChange": -0.02, "volatility": 22.336, "delta": 0.01, "gamma": 0.001, "theta": -0.002, "vega": 0.032, "rho": 0.007, "openInterest": 0, "timeValue": 0.07, "theoreticalOptionValue": 0.085, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 275.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -21.6, "markChange": -0.01, "markPercentChange": -8.21, "intrinsicValue": -85.13, "extrinsicValue": 85.2, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.25, "low52Week": 0.06, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00280000", "description": "AAPL 10/18/2024 280.00 C", "exchangeName": "OPR", "bid": 0.05, "ask": 0.1, "last": 0.07, "mark": 0.08, "bidSize": 178, "askSize": 670, "bidAskSize": "178X670", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.08, "totalVolume": 0, "tradeTimeInLong": 1715788755699, "quoteTimeInLong": 1715976000134, "netChange": -0.01, "volatility": 22.978, "delta": 0.008, "gamma": 0.001, "theta": -0.002, "vega": 0.028, "rho": 0.006, "openInterest": 0, "timeValue": 0.07, "theoreticalOptionValue": 0.075, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -12.39, "markChange": -0.01, "markPercentChange": -7.06, "intrinsicValue": -90.13, "extrinsicValue": 90.2, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.21, "low52Week": 0.04, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "285.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00285000", "description": "AAPL 10/18/2024 285.00 C", "exchangeName": "OPR", "bid": 0.05, "ask": 0.09, "last": 0.07, "mark": 0.07, "bidSize": 1, "askSize": 550, "bidAskSize": "1X550", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.07, "totalVolume": 0, "tradeTimeInLong": 1715792763188, "quoteTimeInLong": 1715975998975, "netChange": 0.0, "volatility": 23.743, "delta": 0.008, "gamma": 0.001, "theta": -0.002, "vega": 0.026, "rho": 0.006, "openInterest": 0, "timeValue": 0.07, "theoreticalOptionValue": 0.07, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 285.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": -4.76, "intrinsicValue": -95.13, "extrinsicValue": 95.2, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.43, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00290000", "description": "AAPL 10/18/2024 290.00 C", "exchangeName": "OPR", "bid": 0.03, "ask": 0.08, "last": 0.05, "mark": 0.06, "bidSize": 218, "askSize": 447, "bidAskSize": "218X447", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.07, "totalVolume": 0, "tradeTimeInLong": 1715350993423, "quoteTimeInLong": 1715976000168, "netChange": -0.02, "volatility": 24.014, "delta": 0.006, "gamma": 0.001, "theta": -0.002, "vega": 0.021, "rho": 0.005, "openInterest": 0, "timeValue": 0.05, "theoreticalOptionValue": 0.055, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -30.21, "markChange": -0.01, "markPercentChange": -16.92, "intrinsicValue": -100.13, "extrinsicValue": 100.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.18, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "295.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00295000", "description": "AAPL 10/18/2024 295.00 C", "exchangeName": "OPR", "bid": 0.03, "ask": 0.08, "last": 0.03, "mark": 0.06, "bidSize": 297, "askSize": 650, "bidAskSize": "297X650", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.06, "totalVolume": 0, "tradeTimeInLong": 1715193708028, "quoteTimeInLong": 1715975999539, "netChange": -0.03, "volatility": 24.895, "delta": 0.006, "gamma": 0.001, "theta": -0.002, "vega": 0.021, "rho": 0.004, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.055, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 295.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -50.0, "markChange": 0.0, "markPercentChange": -8.33, "intrinsicValue": -105.13, "extrinsicValue": 105.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.18, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00300000", "description": "AAPL 10/18/2024 300.00 C", "exchangeName": "OPR", "bid": 0.03, "ask": 0.07, "last": 0.03, "mark": 0.05, "bidSize": 332, "askSize": 573, "bidAskSize": "332X573", "lastSize": 0, "highPrice": 0.03, "lowPrice": 0.03, "openPrice": 0.0, "closePrice": 0.06, "totalVolume": 50, "tradeTimeInLong": 1715955087508, "quoteTimeInLong": 1715975999885, "netChange": -0.03, "volatility": 25.501, "delta": 0.005, "gamma": 0.0, "theta": -0.002, "vega": 0.019, "rho": 0.004, "openInterest": 1767, "timeValue": 0.03, "theoreticalOptionValue": 0.05, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -54.55, "markChange": 0.0, "markPercentChange": -9.09, "intrinsicValue": -110.13, "extrinsicValue": 110.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.2, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "310.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00310000", "description": "AAPL 10/18/2024 310.00 C", "exchangeName": "OPR", "bid": 0.03, "ask": 0.06, "last": 0.04, "mark": 0.05, "bidSize": 1, "askSize": 122, "bidAskSize": "1X122", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.05, "totalVolume": 0, "tradeTimeInLong": 1714758673414, "quoteTimeInLong": 1715976000166, "netChange": 0.0, "volatility": 26.878, "delta": 0.005, "gamma": 0.0, "theta": -0.002, "vega": 0.016, "rho": 0.003, "openInterest": 0, "timeValue": 0.04, "theoreticalOptionValue": 0.045, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 310.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -120.13, "extrinsicValue": 120.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.16, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "320.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00320000", "description": "AAPL 10/18/2024 320.00 C", "exchangeName": "OPR", "bid": 0.02, "ask": 0.06, "last": 0.06, "mark": 0.04, "bidSize": 2, "askSize": 252, "bidAskSize": "2X252", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.04, "totalVolume": 0, "tradeTimeInLong": 1715797664108, "quoteTimeInLong": 1715976000169, "netChange": 0.02, "volatility": 28.116, "delta": 0.004, "gamma": 0.0, "theta": -0.001, "vega": 0.014, "rho": 0.003, "openInterest": 0, "timeValue": 0.06, "theoreticalOptionValue": 0.04, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 320.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 57.14, "markChange": 0.0, "markPercentChange": 14.29, "intrinsicValue": -130.13, "extrinsicValue": 130.19, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.12, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "330.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00330000", "description": "AAPL 10/18/2024 330.00 C", "exchangeName": "OPR", "bid": 0.02, "ask": 0.05, "last": 0.02, "mark": 0.04, "bidSize": 1, "askSize": 250, "bidAskSize": "1X250", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 0, "tradeTimeInLong": 1715089110520, "quoteTimeInLong": 1715975998975, "netChange": -0.01, "volatility": 29.234, "delta": 0.003, "gamma": 0.0, "theta": -0.001, "vega": 0.012, "rho": 0.003, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 330.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -40.0, "markChange": 0.01, "markPercentChange": 40.0, "intrinsicValue": -140.13, "extrinsicValue": 140.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.15, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "340.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00340000", "description": "AAPL 10/18/2024 340.00 C", "exchangeName": "OPR", "bid": 0.02, "ask": 0.05, "last": 0.02, "mark": 0.04, "bidSize": 1, "askSize": 261, "bidAskSize": "1X261", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 0, "tradeTimeInLong": 1715347802053, "quoteTimeInLong": 1715975998974, "netChange": 0.01, "volatility": 30.692, "delta": 0.003, "gamma": 0.0, "theta": -0.001, "vega": 0.012, "rho": 0.002, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 340.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 69.93, "markChange": 0.02, "markPercentChange": 144.76, "intrinsicValue": -150.13, "extrinsicValue": 150.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.1, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "350.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00350000", "description": "AAPL 10/18/2024 350.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.09, "last": 0.04, "mark": 0.05, "bidSize": 0, "askSize": 210, "bidAskSize": "0X210", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 0, "tradeTimeInLong": 1714051800894, "quoteTimeInLong": 1715975998536, "netChange": 0.03, "volatility": 32.839, "delta": 0.004, "gamma": 0.0, "theta": -0.002, "vega": 0.014, "rho": 0.003, "openInterest": 0, "timeValue": 0.04, "theoreticalOptionValue": 0.045, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 350.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 370.37, "markChange": 0.04, "markPercentChange": 455.56, "intrinsicValue": -160.13, "extrinsicValue": 160.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.09, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "360.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00360000", "description": "AAPL 10/18/2024 360.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.11, "last": 0.02, "mark": 0.06, "bidSize": 0, "askSize": 341, "bidAskSize": "0X341", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1713879002566, "quoteTimeInLong": 1715976000402, "netChange": 0.02, "volatility": 34.882, "delta": 0.004, "gamma": 0.0, "theta": -0.002, "vega": 0.016, "rho": 0.003, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.055, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 360.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 434.78, "markChange": 0.05, "markPercentChange": 1095.65, "intrinsicValue": -170.13, "extrinsicValue": 170.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.09, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "370.0": [ { "putCall": "CALL", "symbol": "AAPL 241018C00370000", "description": "AAPL 10/18/2024 370.00 C", "exchangeName": "OPR", "bid": 0.01, "ask": 0.03, "last": 0.02, "mark": 0.02, "bidSize": 50, "askSize": 1, "bidAskSize": "50X1", "lastSize": 0, "highPrice": 0.02, "lowPrice": 0.02, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 1, "tradeTimeInLong": 1715959941233, "quoteTimeInLong": 1715975998982, "netChange": 0.02, "volatility": 33.008, "delta": 0.002, "gamma": 0.0, "theta": -0.001, "vega": 0.007, "rho": 0.001, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.02, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 370.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 769.23, "markChange": 0.02, "markPercentChange": 669.23, "intrinsicValue": -180.13, "extrinsicValue": 180.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.12, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ] }, "2024-11-15:182": { "5.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00005000", "description": "AAPL 11/15/2024 5.00 C", "exchangeName": "OPR", "bid": 183.7, "ask": 185.65, "last": 181.82, "mark": 184.68, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 185.71, "totalVolume": 0, "tradeTimeInLong": 1715623061251, "quoteTimeInLong": 1715975991820, "netChange": -3.89, "volatility": 160.63, "delta": 1.0, "gamma": 0.0, "theta": -0.001, "vega": 0.0, "rho": 0.024, "openInterest": 0, "timeValue": -3.05, "theoreticalOptionValue": 184.95, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 5.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.09, "markChange": -1.04, "markPercentChange": -0.56, "intrinsicValue": 184.87, "extrinsicValue": -3.05, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 181.86, "low52Week": 175.44, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "10.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00010000", "description": "AAPL 11/15/2024 10.00 C", "exchangeName": "OPR", "bid": 178.8, "ask": 181.4, "last": 0.0, "mark": 180.1, "bidSize": 104, "askSize": 70, "bidAskSize": "104X70", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 180.84, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 128.373, "delta": 1.0, "gamma": 0.0, "theta": -0.001, "vega": 0.001, "rho": 0.049, "openInterest": 0, "timeValue": 0.23, "theoreticalOptionValue": 180.067, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 10.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.73, "markPercentChange": -0.41, "intrinsicValue": 179.87, "extrinsicValue": -179.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "15.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00015000", "description": "AAPL 11/15/2024 15.00 C", "exchangeName": "OPR", "bid": 173.85, "ask": 176.5, "last": 0.0, "mark": 175.18, "bidSize": 110, "askSize": 56, "bidAskSize": "110X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 175.96, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 110.176, "delta": 1.0, "gamma": 0.0, "theta": -0.002, "vega": 0.001, "rho": 0.073, "openInterest": 0, "timeValue": 0.305, "theoreticalOptionValue": 175.183, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 15.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.78, "markPercentChange": -0.44, "intrinsicValue": 174.87, "extrinsicValue": -174.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "20.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00020000", "description": "AAPL 11/15/2024 20.00 C", "exchangeName": "OPR", "bid": 169.0, "ask": 171.5, "last": 0.0, "mark": 170.25, "bidSize": 104, "askSize": 69, "bidAskSize": "104X69", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 171.08, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 97.52, "delta": 1.0, "gamma": 0.0, "theta": -0.003, "vega": 0.001, "rho": 0.097, "openInterest": 0, "timeValue": 0.38, "theoreticalOptionValue": 170.3, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 20.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.83, "markPercentChange": -0.49, "intrinsicValue": 169.87, "extrinsicValue": -169.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "25.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00025000", "description": "AAPL 11/15/2024 25.00 C", "exchangeName": "OPR", "bid": 164.1, "ask": 166.75, "last": 0.0, "mark": 165.43, "bidSize": 110, "askSize": 56, "bidAskSize": "110X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 166.2, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 87.833, "delta": 1.0, "gamma": 0.0, "theta": -0.003, "vega": 0.001, "rho": 0.122, "openInterest": 0, "timeValue": 0.555, "theoreticalOptionValue": 165.417, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 25.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.78, "markPercentChange": -0.47, "intrinsicValue": 164.87, "extrinsicValue": -164.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "30.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00030000", "description": "AAPL 11/15/2024 30.00 C", "exchangeName": "OPR", "bid": 159.25, "ask": 161.85, "last": 0.0, "mark": 160.55, "bidSize": 104, "askSize": 70, "bidAskSize": "104X70", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 161.33, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 84.407, "delta": 1.0, "gamma": 0.0, "theta": -0.004, "vega": 0.001, "rho": 0.146, "openInterest": 0, "timeValue": 0.68, "theoreticalOptionValue": 160.539, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 30.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.78, "markPercentChange": -0.48, "intrinsicValue": 159.87, "extrinsicValue": -159.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "35.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00035000", "description": "AAPL 11/15/2024 35.00 C", "exchangeName": "OPR", "bid": 154.4, "ask": 156.9, "last": 0.0, "mark": 155.65, "bidSize": 110, "askSize": 56, "bidAskSize": "110X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 156.45, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 77.45, "delta": 1.0, "gamma": 0.0, "theta": -0.005, "vega": 0.002, "rho": 0.17, "openInterest": 0, "timeValue": 0.78, "theoreticalOptionValue": 155.656, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 35.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.8, "markPercentChange": -0.51, "intrinsicValue": 154.87, "extrinsicValue": -154.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "40.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00040000", "description": "AAPL 11/15/2024 40.00 C", "exchangeName": "OPR", "bid": 149.5, "ask": 152.15, "last": 0.0, "mark": 150.82, "bidSize": 104, "askSize": 72, "bidAskSize": "104X72", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 151.57, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 71.568, "delta": 1.0, "gamma": 0.0, "theta": -0.005, "vega": 0.002, "rho": 0.194, "openInterest": 0, "timeValue": 0.955, "theoreticalOptionValue": 150.772, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 40.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.75, "markPercentChange": -0.49, "intrinsicValue": 149.87, "extrinsicValue": -149.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "45.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00045000", "description": "AAPL 11/15/2024 45.00 C", "exchangeName": "OPR", "bid": 144.65, "ask": 147.3, "last": 0.0, "mark": 145.98, "bidSize": 110, "askSize": 56, "bidAskSize": "110X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 146.7, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 66.26, "delta": 1.0, "gamma": 0.0, "theta": -0.006, "vega": 0.002, "rho": 0.219, "openInterest": 0, "timeValue": 1.105, "theoreticalOptionValue": 145.889, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 45.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.72, "markPercentChange": -0.49, "intrinsicValue": 144.87, "extrinsicValue": -144.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "50.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00050000", "description": "AAPL 11/15/2024 50.00 C", "exchangeName": "OPR", "bid": 139.8, "ask": 142.3, "last": 0.0, "mark": 141.05, "bidSize": 104, "askSize": 69, "bidAskSize": "104X69", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 141.82, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 61.614, "delta": 1.0, "gamma": 0.0, "theta": -0.007, "vega": 0.002, "rho": 0.243, "openInterest": 0, "timeValue": 1.18, "theoreticalOptionValue": 141.006, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.77, "markPercentChange": -0.54, "intrinsicValue": 139.87, "extrinsicValue": -139.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "55.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00055000", "description": "AAPL 11/15/2024 55.00 C", "exchangeName": "OPR", "bid": 134.9, "ask": 137.55, "last": 115.75, "mark": 136.23, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 136.94, "totalVolume": 0, "tradeTimeInLong": 1709908205951, "quoteTimeInLong": 1715975737138, "netChange": -21.19, "volatility": 57.34, "delta": 1.0, "gamma": 0.0, "theta": -0.007, "vega": 0.002, "rho": 0.267, "openInterest": 0, "timeValue": -19.12, "theoreticalOptionValue": 136.123, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 55.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -15.47, "markChange": -0.72, "markPercentChange": -0.52, "intrinsicValue": 134.87, "extrinsicValue": -19.12, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 127.65, "low52Week": 115.75, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "60.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00060000", "description": "AAPL 11/15/2024 60.00 C", "exchangeName": "OPR", "bid": 130.05, "ask": 132.6, "last": 0.0, "mark": 131.32, "bidSize": 104, "askSize": 69, "bidAskSize": "104X69", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 132.07, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 56.782, "delta": 0.999, "gamma": 0.0, "theta": -0.008, "vega": 0.004, "rho": 0.291, "openInterest": 0, "timeValue": 1.455, "theoreticalOptionValue": 131.249, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 60.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.74, "markPercentChange": -0.56, "intrinsicValue": 129.87, "extrinsicValue": -129.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "65.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00065000", "description": "AAPL 11/15/2024 65.00 C", "exchangeName": "OPR", "bid": 125.2, "ask": 127.85, "last": 106.47, "mark": 126.53, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 127.19, "totalVolume": 0, "tradeTimeInLong": 1714157441000, "quoteTimeInLong": 1715975737140, "netChange": -20.72, "volatility": 53.01, "delta": 0.999, "gamma": 0.0, "theta": -0.009, "vega": 0.004, "rho": 0.316, "openInterest": 0, "timeValue": -18.4, "theoreticalOptionValue": 126.366, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 65.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -16.29, "markChange": -0.67, "markPercentChange": -0.52, "intrinsicValue": 124.87, "extrinsicValue": -18.4, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 106.47, "low52Week": 106.47, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "70.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00070000", "description": "AAPL 11/15/2024 70.00 C", "exchangeName": "OPR", "bid": 119.6, "ask": 122.85, "last": 102.92, "mark": 121.23, "bidSize": 77, "askSize": 50, "bidAskSize": "77X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 122.32, "totalVolume": 0, "tradeTimeInLong": 1711643984149, "quoteTimeInLong": 1715975991820, "netChange": -19.4, "volatility": 50.618, "delta": 0.999, "gamma": 0.0, "theta": -0.01, "vega": 0.005, "rho": 0.34, "openInterest": 0, "timeValue": -16.95, "theoreticalOptionValue": 121.488, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 70.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -15.86, "markChange": -1.1, "markPercentChange": -0.9, "intrinsicValue": 119.87, "extrinsicValue": -16.95, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 103.2, "low52Week": 102.92, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "75.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00075000", "description": "AAPL 11/15/2024 75.00 C", "exchangeName": "OPR", "bid": 116.1, "ask": 117.6, "last": 0.0, "mark": 116.85, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 117.45, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999780, "netChange": 0.0, "volatility": 48.167, "delta": 0.999, "gamma": 0.0, "theta": -0.01, "vega": 0.007, "rho": 0.364, "openInterest": 0, "timeValue": 1.98, "theoreticalOptionValue": 116.61, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 75.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.6, "markPercentChange": -0.51, "intrinsicValue": 114.87, "extrinsicValue": -114.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "80.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00080000", "description": "AAPL 11/15/2024 80.00 C", "exchangeName": "OPR", "bid": 110.7, "ask": 113.2, "last": 104.07, "mark": 111.95, "bidSize": 51, "askSize": 56, "bidAskSize": "51X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 112.59, "totalVolume": 0, "tradeTimeInLong": 1715110128050, "quoteTimeInLong": 1715975994783, "netChange": -8.52, "volatility": 45.06, "delta": 0.998, "gamma": 0.0, "theta": -0.011, "vega": 0.007, "rho": 0.388, "openInterest": 0, "timeValue": -5.8, "theoreticalOptionValue": 111.726, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 80.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.57, "markChange": -0.64, "markPercentChange": -0.57, "intrinsicValue": 109.87, "extrinsicValue": -5.8, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 107.41, "low52Week": 87.7, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00085000", "description": "AAPL 11/15/2024 85.00 C", "exchangeName": "OPR", "bid": 106.5, "ask": 107.55, "last": 0.0, "mark": 107.03, "bidSize": 56, "askSize": 52, "bidAskSize": "56X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 107.72, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999904, "netChange": 0.0, "volatility": 42.764, "delta": 0.998, "gamma": 0.0, "theta": -0.012, "vega": 0.008, "rho": 0.412, "openInterest": 0, "timeValue": 2.155, "theoreticalOptionValue": 106.848, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.69, "markPercentChange": -0.65, "intrinsicValue": 104.87, "extrinsicValue": -104.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00090000", "description": "AAPL 11/15/2024 90.00 C", "exchangeName": "OPR", "bid": 100.95, "ask": 103.1, "last": 0.0, "mark": 102.03, "bidSize": 104, "askSize": 56, "bidAskSize": "104X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 102.85, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975995478, "netChange": 0.0, "volatility": 41.469, "delta": 0.997, "gamma": 0.0, "theta": -0.013, "vega": 0.011, "rho": 0.435, "openInterest": 0, "timeValue": 2.155, "theoreticalOptionValue": 101.98, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.83, "markPercentChange": -0.81, "intrinsicValue": 99.87, "extrinsicValue": -99.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00095000", "description": "AAPL 11/15/2024 95.00 C", "exchangeName": "OPR", "bid": 96.1, "ask": 98.5, "last": 76.19, "mark": 97.3, "bidSize": 56, "askSize": 50, "bidAskSize": "56X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 97.99, "totalVolume": 0, "tradeTimeInLong": 1712777680553, "quoteTimeInLong": 1715975993901, "netChange": -21.8, "volatility": 39.871, "delta": 0.996, "gamma": 0.0, "theta": -0.014, "vega": 0.015, "rho": 0.459, "openInterest": 0, "timeValue": -18.68, "theoreticalOptionValue": 97.111, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -22.25, "markChange": -0.69, "markPercentChange": -0.7, "intrinsicValue": 94.87, "extrinsicValue": -18.68, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 97.2, "low52Week": 76.19, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00100000", "description": "AAPL 11/15/2024 100.00 C", "exchangeName": "OPR", "bid": 91.55, "ask": 93.1, "last": 86.92, "mark": 92.32, "bidSize": 51, "askSize": 51, "bidAskSize": "51X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 93.13, "totalVolume": 0, "tradeTimeInLong": 1714744053506, "quoteTimeInLong": 1715975999524, "netChange": -6.21, "volatility": 38.387, "delta": 0.995, "gamma": 0.0, "theta": -0.015, "vega": 0.019, "rho": 0.482, "openInterest": 0, "timeValue": -2.95, "theoreticalOptionValue": 92.248, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.67, "markChange": -0.8, "markPercentChange": -0.86, "intrinsicValue": 89.87, "extrinsicValue": -2.95, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 86.92, "low52Week": 72.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00105000", "description": "AAPL 11/15/2024 105.00 C", "exchangeName": "OPR", "bid": 86.3, "ask": 89.45, "last": 81.3, "mark": 87.88, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 88.27, "totalVolume": 0, "tradeTimeInLong": 1715089280312, "quoteTimeInLong": 1715975999781, "netChange": -6.97, "volatility": 36.919, "delta": 0.994, "gamma": 0.0, "theta": -0.016, "vega": 0.024, "rho": 0.505, "openInterest": 0, "timeValue": -3.57, "theoreticalOptionValue": 87.39, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.9, "markChange": -0.39, "markPercentChange": -0.45, "intrinsicValue": 84.87, "extrinsicValue": -3.57, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 82.49, "low52Week": 68.46, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00110000", "description": "AAPL 11/15/2024 110.00 C", "exchangeName": "OPR", "bid": 82.0, "ask": 84.15, "last": 75.82, "mark": 83.08, "bidSize": 51, "askSize": 56, "bidAskSize": "51X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 83.42, "totalVolume": 0, "tradeTimeInLong": 1715368815634, "quoteTimeInLong": 1715975992028, "netChange": -7.6, "volatility": 35.438, "delta": 0.992, "gamma": 0.0, "theta": -0.017, "vega": 0.03, "rho": 0.527, "openInterest": 0, "timeValue": -4.05, "theoreticalOptionValue": 82.537, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -9.11, "markChange": -0.35, "markPercentChange": -0.42, "intrinsicValue": 79.87, "extrinsicValue": -4.05, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 75.82, "low52Week": 75.77, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00115000", "description": "AAPL 11/15/2024 115.00 C", "exchangeName": "OPR", "bid": 76.95, "ask": 79.7, "last": 69.93, "mark": 78.33, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 78.59, "totalVolume": 0, "tradeTimeInLong": 1715008480299, "quoteTimeInLong": 1715975991821, "netChange": -8.66, "volatility": 34.067, "delta": 0.989, "gamma": 0.001, "theta": -0.018, "vega": 0.038, "rho": 0.549, "openInterest": 0, "timeValue": -4.94, "theoreticalOptionValue": 77.693, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -11.02, "markChange": -0.26, "markPercentChange": -0.33, "intrinsicValue": 74.87, "extrinsicValue": -4.94, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 73.15, "low52Week": 54.44, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00120000", "description": "AAPL 11/15/2024 120.00 C", "exchangeName": "OPR", "bid": 72.2, "ask": 74.1, "last": 68.76, "mark": 73.15, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 73.77, "totalVolume": 0, "tradeTimeInLong": 1714743176309, "quoteTimeInLong": 1715975991821, "netChange": -5.01, "volatility": 32.72, "delta": 0.986, "gamma": 0.001, "theta": -0.019, "vega": 0.047, "rho": 0.57, "openInterest": 0, "timeValue": -1.11, "theoreticalOptionValue": 72.86, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.79, "markChange": -0.62, "markPercentChange": -0.84, "intrinsicValue": 69.87, "extrinsicValue": -1.11, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 68.76, "low52Week": 53.65, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00125000", "description": "AAPL 11/15/2024 125.00 C", "exchangeName": "OPR", "bid": 67.8, "ask": 68.8, "last": 68.62, "mark": 68.3, "bidSize": 64, "askSize": 51, "bidAskSize": "64X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 68.96, "totalVolume": 0, "tradeTimeInLong": 1715876801459, "quoteTimeInLong": 1715975999903, "netChange": -0.34, "volatility": 31.526, "delta": 0.982, "gamma": 0.001, "theta": -0.021, "vega": 0.06, "rho": 0.59, "openInterest": 0, "timeValue": 3.75, "theoreticalOptionValue": 68.047, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.49, "markChange": -0.66, "markPercentChange": -0.96, "intrinsicValue": 64.87, "extrinsicValue": 3.75, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 68.9, "low52Week": 45.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00130000", "description": "AAPL 11/15/2024 130.00 C", "exchangeName": "OPR", "bid": 62.95, "ask": 63.95, "last": 61.0, "mark": 63.45, "bidSize": 63, "askSize": 20, "bidAskSize": "63X20", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 64.19, "totalVolume": 0, "tradeTimeInLong": 1715710453776, "quoteTimeInLong": 1715975999903, "netChange": -3.19, "volatility": 30.422, "delta": 0.976, "gamma": 0.001, "theta": -0.022, "vega": 0.075, "rho": 0.609, "openInterest": 0, "timeValue": 1.13, "theoreticalOptionValue": 63.258, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.97, "markChange": -0.74, "markPercentChange": -1.15, "intrinsicValue": 59.87, "extrinsicValue": 1.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 61.0, "low52Week": 42.2, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00135000", "description": "AAPL 11/15/2024 135.00 C", "exchangeName": "OPR", "bid": 58.2, "ask": 59.25, "last": 56.05, "mark": 58.73, "bidSize": 63, "askSize": 52, "bidAskSize": "63X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 59.45, "totalVolume": 0, "tradeTimeInLong": 1715627898333, "quoteTimeInLong": 1715975999903, "netChange": -3.4, "volatility": 29.315, "delta": 0.969, "gamma": 0.002, "theta": -0.024, "vega": 0.094, "rho": 0.625, "openInterest": 0, "timeValue": 1.18, "theoreticalOptionValue": 58.494, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.72, "markChange": -0.72, "markPercentChange": -1.22, "intrinsicValue": 54.87, "extrinsicValue": 1.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 56.05, "low52Week": 36.4, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00140000", "description": "AAPL 11/15/2024 140.00 C", "exchangeName": "OPR", "bid": 53.55, "ask": 54.45, "last": 54.07, "mark": 54.0, "bidSize": 62, "askSize": 20, "bidAskSize": "62X20", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 54.74, "totalVolume": 0, "tradeTimeInLong": 1715784655379, "quoteTimeInLong": 1715975999904, "netChange": -0.66, "volatility": 28.239, "delta": 0.96, "gamma": 0.002, "theta": -0.026, "vega": 0.117, "rho": 0.64, "openInterest": 0, "timeValue": 4.2, "theoreticalOptionValue": 53.765, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.21, "markChange": -0.73, "markPercentChange": -1.34, "intrinsicValue": 49.87, "extrinsicValue": 4.2, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 54.07, "low52Week": 32.3, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00145000", "description": "AAPL 11/15/2024 145.00 C", "exchangeName": "OPR", "bid": 49.15, "ask": 49.75, "last": 47.3, "mark": 49.45, "bidSize": 32, "askSize": 35, "bidAskSize": "32X35", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 50.06, "totalVolume": 0, "tradeTimeInLong": 1715780281896, "quoteTimeInLong": 1715975999916, "netChange": -2.76, "volatility": 27.054, "delta": 0.948, "gamma": 0.003, "theta": -0.028, "vega": 0.142, "rho": 0.653, "openInterest": 0, "timeValue": 2.43, "theoreticalOptionValue": 49.061, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.51, "markChange": -0.61, "markPercentChange": -1.22, "intrinsicValue": 44.87, "extrinsicValue": 2.43, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 47.3, "low52Week": 27.75, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00150000", "description": "AAPL 11/15/2024 150.00 C", "exchangeName": "OPR", "bid": 44.55, "ask": 45.05, "last": 45.75, "mark": 44.8, "bidSize": 34, "askSize": 32, "bidAskSize": "34X32", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 45.46, "totalVolume": 0, "tradeTimeInLong": 1715866632084, "quoteTimeInLong": 1715975999902, "netChange": 0.29, "volatility": 26.133, "delta": 0.933, "gamma": 0.004, "theta": -0.03, "vega": 0.175, "rho": 0.661, "openInterest": 0, "timeValue": 5.88, "theoreticalOptionValue": 44.445, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.64, "markChange": -0.66, "markPercentChange": -1.45, "intrinsicValue": 39.87, "extrinsicValue": 5.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 45.75, "low52Week": 24.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00155000", "description": "AAPL 11/15/2024 155.00 C", "exchangeName": "OPR", "bid": 39.9, "ask": 40.45, "last": 40.92, "mark": 40.17, "bidSize": 43, "askSize": 9, "bidAskSize": "43X9", "lastSize": 0, "highPrice": 40.92, "lowPrice": 40.92, "openPrice": 0.0, "closePrice": 40.93, "totalVolume": 10, "tradeTimeInLong": 1715954518248, "quoteTimeInLong": 1715975999977, "netChange": -0.01, "volatility": 25.142, "delta": 0.914, "gamma": 0.005, "theta": -0.032, "vega": 0.211, "rho": 0.666, "openInterest": 0, "timeValue": 6.05, "theoreticalOptionValue": 39.889, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.02, "markChange": -0.76, "markPercentChange": -1.85, "intrinsicValue": 34.87, "extrinsicValue": 6.05, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 41.07, "low52Week": 20.75, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00160000", "description": "AAPL 11/15/2024 160.00 C", "exchangeName": "OPR", "bid": 35.6, "ask": 35.95, "last": 35.8, "mark": 35.78, "bidSize": 207, "askSize": 49, "bidAskSize": "207X49", "lastSize": 0, "highPrice": 35.82, "lowPrice": 35.7, "openPrice": 0.0, "closePrice": 36.51, "totalVolume": 12, "tradeTimeInLong": 1715975578696, "quoteTimeInLong": 1715976000119, "netChange": -0.71, "volatility": 24.357, "delta": 0.888, "gamma": 0.006, "theta": -0.034, "vega": 0.255, "rho": 0.664, "openInterest": 542, "timeValue": 5.93, "theoreticalOptionValue": 35.47, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.94, "markChange": -0.74, "markPercentChange": -2.02, "intrinsicValue": 29.87, "extrinsicValue": 5.93, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 38.62, "low52Week": 17.75, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00165000", "description": "AAPL 11/15/2024 165.00 C", "exchangeName": "OPR", "bid": 31.35, "ask": 31.65, "last": 31.35, "mark": 31.5, "bidSize": 134, "askSize": 30, "bidAskSize": "134X30", "lastSize": 0, "highPrice": 31.5, "lowPrice": 31.35, "openPrice": 0.0, "closePrice": 32.24, "totalVolume": 3, "tradeTimeInLong": 1715964312823, "quoteTimeInLong": 1715975999965, "netChange": -0.89, "volatility": 23.545, "delta": 0.857, "gamma": 0.007, "theta": -0.037, "vega": 0.302, "rho": 0.656, "openInterest": 525, "timeValue": 6.48, "theoreticalOptionValue": 31.167, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.76, "markChange": -0.74, "markPercentChange": -2.3, "intrinsicValue": 24.87, "extrinsicValue": 6.48, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 32.35, "low52Week": 14.63, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00170000", "description": "AAPL 11/15/2024 170.00 C", "exchangeName": "OPR", "bid": 27.25, "ask": 27.55, "last": 27.4, "mark": 27.4, "bidSize": 95, "askSize": 17, "bidAskSize": "95X17", "lastSize": 0, "highPrice": 27.58, "lowPrice": 27.35, "openPrice": 0.0, "closePrice": 28.13, "totalVolume": 24, "tradeTimeInLong": 1715975638877, "quoteTimeInLong": 1715975999907, "netChange": -0.73, "volatility": 22.858, "delta": 0.819, "gamma": 0.009, "theta": -0.039, "vega": 0.353, "rho": 0.64, "openInterest": 690, "timeValue": 7.53, "theoreticalOptionValue": 27.058, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.59, "markChange": -0.73, "markPercentChange": -2.6, "intrinsicValue": 19.87, "extrinsicValue": 7.53, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 29.9, "low52Week": 11.97, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00175000", "description": "AAPL 11/15/2024 175.00 C", "exchangeName": "OPR", "bid": 23.35, "ask": 23.65, "last": 23.55, "mark": 23.5, "bidSize": 113, "askSize": 7, "bidAskSize": "113X7", "lastSize": 0, "highPrice": 23.85, "lowPrice": 23.3, "openPrice": 0.0, "closePrice": 24.24, "totalVolume": 48, "tradeTimeInLong": 1715975969045, "quoteTimeInLong": 1715975999965, "netChange": -0.69, "volatility": 22.189, "delta": 0.773, "gamma": 0.01, "theta": -0.041, "vega": 0.404, "rho": 0.616, "openInterest": 908, "timeValue": 8.68, "theoreticalOptionValue": 23.149, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.85, "markChange": -0.74, "markPercentChange": -3.05, "intrinsicValue": 14.87, "extrinsicValue": 8.68, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 27.55, "low52Week": 9.82, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00180000", "description": "AAPL 11/15/2024 180.00 C", "exchangeName": "OPR", "bid": 19.7, "ask": 20.05, "last": 20.05, "mark": 19.88, "bidSize": 75, "askSize": 21, "bidAskSize": "75X21", "lastSize": 0, "highPrice": 20.32, "lowPrice": 19.55, "openPrice": 0.0, "closePrice": 20.55, "totalVolume": 61, "tradeTimeInLong": 1715974889905, "quoteTimeInLong": 1715975999913, "netChange": -0.5, "volatility": 21.534, "delta": 0.719, "gamma": 0.012, "theta": -0.042, "vega": 0.452, "rho": 0.584, "openInterest": 1392, "timeValue": 10.18, "theoreticalOptionValue": 19.475, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.43, "markChange": -0.67, "markPercentChange": -3.28, "intrinsicValue": 9.87, "extrinsicValue": 10.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 23.4, "low52Week": 7.88, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00185000", "description": "AAPL 11/15/2024 185.00 C", "exchangeName": "OPR", "bid": 16.4, "ask": 16.65, "last": 16.55, "mark": 16.52, "bidSize": 119, "askSize": 61, "bidAskSize": "119X61", "lastSize": 0, "highPrice": 17.05, "lowPrice": 16.45, "openPrice": 0.0, "closePrice": 17.16, "totalVolume": 211, "tradeTimeInLong": 1715972566345, "quoteTimeInLong": 1715975999900, "netChange": -0.61, "volatility": 20.952, "delta": 0.658, "gamma": 0.013, "theta": -0.043, "vega": 0.492, "rho": 0.543, "openInterest": 1836, "timeValue": 11.68, "theoreticalOptionValue": 16.1, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.56, "markChange": -0.63, "markPercentChange": -3.67, "intrinsicValue": 4.87, "extrinsicValue": 11.68, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 20.64, "low52Week": 6.08, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00190000", "description": "AAPL 11/15/2024 190.00 C", "exchangeName": "OPR", "bid": 13.35, "ask": 13.55, "last": 13.55, "mark": 13.45, "bidSize": 95, "askSize": 53, "bidAskSize": "95X53", "lastSize": 0, "highPrice": 14.0, "lowPrice": 13.34, "openPrice": 0.0, "closePrice": 14.09, "totalVolume": 238, "tradeTimeInLong": 1715974573669, "quoteTimeInLong": 1715975999902, "netChange": -0.54, "volatility": 20.296, "delta": 0.591, "gamma": 0.014, "theta": -0.042, "vega": 0.521, "rho": 0.495, "openInterest": 3779, "timeValue": 13.55, "theoreticalOptionValue": 12.989, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.83, "markChange": -0.64, "markPercentChange": -4.56, "intrinsicValue": -0.13, "extrinsicValue": 13.68, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 17.9, "low52Week": 4.65, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00195000", "description": "AAPL 11/15/2024 195.00 C", "exchangeName": "OPR", "bid": 10.7, "ask": 10.85, "last": 10.93, "mark": 10.77, "bidSize": 139, "askSize": 44, "bidAskSize": "139X44", "lastSize": 0, "highPrice": 11.25, "lowPrice": 10.7, "openPrice": 0.0, "closePrice": 11.35, "totalVolume": 73, "tradeTimeInLong": 1715975255634, "quoteTimeInLong": 1715975999913, "netChange": -0.42, "volatility": 20.707, "delta": 0.52, "gamma": 0.014, "theta": -0.042, "vega": 0.534, "rho": 0.439, "openInterest": 4502, "timeValue": 10.93, "theoreticalOptionValue": 10.775, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.7, "markChange": -0.57, "markPercentChange": -5.06, "intrinsicValue": -5.13, "extrinsicValue": 16.06, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 15.16, "low52Week": 3.65, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00200000", "description": "AAPL 11/15/2024 200.00 C", "exchangeName": "OPR", "bid": 8.4, "ask": 8.55, "last": 8.3, "mark": 8.48, "bidSize": 92, "askSize": 62, "bidAskSize": "92X62", "lastSize": 0, "highPrice": 9.0, "lowPrice": 8.3, "openPrice": 0.0, "closePrice": 8.65, "totalVolume": 145, "tradeTimeInLong": 1715970180889, "quoteTimeInLong": 1715976000162, "netChange": -0.35, "volatility": 20.306, "delta": 0.449, "gamma": 0.015, "theta": -0.04, "vega": 0.53, "rho": 0.383, "openInterest": 4910, "timeValue": 8.3, "theoreticalOptionValue": 8.471, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.05, "markChange": -0.17, "markPercentChange": -2.02, "intrinsicValue": -10.13, "extrinsicValue": 18.43, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 12.5, "low52Week": 2.66, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00205000", "description": "AAPL 11/15/2024 205.00 C", "exchangeName": "OPR", "bid": 6.45, "ask": 6.6, "last": 6.6, "mark": 6.53, "bidSize": 247, "askSize": 80, "bidAskSize": "247X80", "lastSize": 0, "highPrice": 7.0, "lowPrice": 6.45, "openPrice": 0.0, "closePrice": 6.68, "totalVolume": 55, "tradeTimeInLong": 1715974275593, "quoteTimeInLong": 1715976000160, "netChange": -0.08, "volatility": 19.939, "delta": 0.379, "gamma": 0.014, "theta": -0.036, "vega": 0.51, "rho": 0.326, "openInterest": 2783, "timeValue": 6.6, "theoreticalOptionValue": 6.525, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.2, "markChange": -0.15, "markPercentChange": -2.25, "intrinsicValue": -15.13, "extrinsicValue": 21.73, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 10.35, "low52Week": 2.08, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00210000", "description": "AAPL 11/15/2024 210.00 C", "exchangeName": "OPR", "bid": 4.85, "ask": 5.0, "last": 5.0, "mark": 4.93, "bidSize": 809, "askSize": 65, "bidAskSize": "809X65", "lastSize": 0, "highPrice": 5.05, "lowPrice": 4.9, "openPrice": 0.0, "closePrice": 5.08, "totalVolume": 107, "tradeTimeInLong": 1715974487712, "quoteTimeInLong": 1715976000162, "netChange": -0.08, "volatility": 19.621, "delta": 0.312, "gamma": 0.013, "theta": -0.033, "vega": 0.474, "rho": 0.271, "openInterest": 3392, "timeValue": 5.0, "theoreticalOptionValue": 4.925, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.58, "markChange": -0.15, "markPercentChange": -2.96, "intrinsicValue": -20.13, "extrinsicValue": 25.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 8.25, "low52Week": 1.55, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00215000", "description": "AAPL 11/15/2024 215.00 C", "exchangeName": "OPR", "bid": 3.6, "ask": 3.75, "last": 3.6, "mark": 3.68, "bidSize": 871, "askSize": 158, "bidAskSize": "871X158", "lastSize": 0, "highPrice": 3.75, "lowPrice": 3.6, "openPrice": 0.0, "closePrice": 3.83, "totalVolume": 115, "tradeTimeInLong": 1715967191441, "quoteTimeInLong": 1715976000166, "netChange": -0.23, "volatility": 19.418, "delta": 0.252, "gamma": 0.012, "theta": -0.029, "vega": 0.428, "rho": 0.22, "openInterest": 1076, "timeValue": 3.6, "theoreticalOptionValue": 3.673, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.01, "markChange": -0.15, "markPercentChange": -3.92, "intrinsicValue": -25.13, "extrinsicValue": 28.73, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 6.52, "low52Week": 1.1, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00220000", "description": "AAPL 11/15/2024 220.00 C", "exchangeName": "OPR", "bid": 2.67, "ask": 2.75, "last": 2.72, "mark": 2.71, "bidSize": 191, "askSize": 31, "bidAskSize": "191X31", "lastSize": 0, "highPrice": 2.86, "lowPrice": 2.71, "openPrice": 0.0, "closePrice": 2.83, "totalVolume": 9, "tradeTimeInLong": 1715971284379, "quoteTimeInLong": 1715976000167, "netChange": -0.1, "volatility": 19.284, "delta": 0.2, "gamma": 0.011, "theta": -0.024, "vega": 0.375, "rho": 0.176, "openInterest": 7604, "timeValue": 2.72, "theoreticalOptionValue": 2.708, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.54, "markChange": -0.12, "markPercentChange": -4.07, "intrinsicValue": -30.13, "extrinsicValue": 32.85, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.85, "low52Week": 0.86, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00225000", "description": "AAPL 11/15/2024 225.00 C", "exchangeName": "OPR", "bid": 1.94, "ask": 2.01, "last": 2.02, "mark": 1.98, "bidSize": 259, "askSize": 31, "bidAskSize": "259X31", "lastSize": 0, "highPrice": 2.1, "lowPrice": 1.99, "openPrice": 0.0, "closePrice": 2.1, "totalVolume": 22, "tradeTimeInLong": 1715972769093, "quoteTimeInLong": 1715975999965, "netChange": -0.08, "volatility": 19.198, "delta": 0.156, "gamma": 0.009, "theta": -0.02, "vega": 0.321, "rho": 0.138, "openInterest": 2394, "timeValue": 2.02, "theoreticalOptionValue": 1.975, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.82, "markChange": -0.12, "markPercentChange": -5.73, "intrinsicValue": -35.13, "extrinsicValue": 37.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.1, "low52Week": 0.67, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00230000", "description": "AAPL 11/15/2024 230.00 C", "exchangeName": "OPR", "bid": 1.41, "ask": 1.49, "last": 1.45, "mark": 1.45, "bidSize": 143, "askSize": 127, "bidAskSize": "143X127", "lastSize": 0, "highPrice": 1.57, "lowPrice": 1.45, "openPrice": 0.0, "closePrice": 1.52, "totalVolume": 12, "tradeTimeInLong": 1715973026870, "quoteTimeInLong": 1715976000168, "netChange": -0.07, "volatility": 19.241, "delta": 0.121, "gamma": 0.008, "theta": -0.017, "vega": 0.269, "rho": 0.107, "openInterest": 3240, "timeValue": 1.45, "theoreticalOptionValue": 1.45, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.61, "markChange": -0.07, "markPercentChange": -4.61, "intrinsicValue": -40.13, "extrinsicValue": 41.58, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.9, "low52Week": 0.52, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00235000", "description": "AAPL 11/15/2024 235.00 C", "exchangeName": "OPR", "bid": 1.03, "ask": 1.09, "last": 1.05, "mark": 1.06, "bidSize": 113, "askSize": 71, "bidAskSize": "113X71", "lastSize": 0, "highPrice": 1.12, "lowPrice": 1.04, "openPrice": 0.0, "closePrice": 1.12, "totalVolume": 25, "tradeTimeInLong": 1715969767798, "quoteTimeInLong": 1715975999616, "netChange": -0.07, "volatility": 19.311, "delta": 0.093, "gamma": 0.006, "theta": -0.014, "vega": 0.223, "rho": 0.083, "openInterest": 186, "timeValue": 1.05, "theoreticalOptionValue": 1.06, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.25, "markChange": -0.06, "markPercentChange": -5.36, "intrinsicValue": -45.13, "extrinsicValue": 46.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.3, "low52Week": 0.4, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00240000", "description": "AAPL 11/15/2024 240.00 C", "exchangeName": "OPR", "bid": 0.76, "ask": 0.81, "last": 0.79, "mark": 0.79, "bidSize": 81, "askSize": 56, "bidAskSize": "81X56", "lastSize": 0, "highPrice": 0.82, "lowPrice": 0.79, "openPrice": 0.0, "closePrice": 0.83, "totalVolume": 70, "tradeTimeInLong": 1715965560955, "quoteTimeInLong": 1715975999928, "netChange": -0.03, "volatility": 19.471, "delta": 0.071, "gamma": 0.005, "theta": -0.011, "vega": 0.183, "rho": 0.064, "openInterest": 473, "timeValue": 0.79, "theoreticalOptionValue": 0.785, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.64, "markChange": -0.04, "markPercentChange": -4.85, "intrinsicValue": -50.13, "extrinsicValue": 50.92, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.3, "low52Week": 0.3, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00245000", "description": "AAPL 11/15/2024 245.00 C", "exchangeName": "OPR", "bid": 0.55, "ask": 0.62, "last": 0.59, "mark": 0.59, "bidSize": 122, "askSize": 136, "bidAskSize": "122X136", "lastSize": 0, "highPrice": 0.59, "lowPrice": 0.58, "openPrice": 0.0, "closePrice": 0.62, "totalVolume": 5, "tradeTimeInLong": 1715971982596, "quoteTimeInLong": 1715976000165, "netChange": -0.03, "volatility": 19.667, "delta": 0.055, "gamma": 0.004, "theta": -0.009, "vega": 0.149, "rho": 0.049, "openInterest": 390, "timeValue": 0.59, "theoreticalOptionValue": 0.585, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.84, "markChange": -0.04, "markPercentChange": -5.65, "intrinsicValue": -55.13, "extrinsicValue": 55.72, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.27, "low52Week": 0.24, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00250000", "description": "AAPL 11/15/2024 250.00 C", "exchangeName": "OPR", "bid": 0.41, "ask": 0.48, "last": 0.49, "mark": 0.44, "bidSize": 170, "askSize": 104, "bidAskSize": "170X104", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.48, "totalVolume": 0, "tradeTimeInLong": 1715872244698, "quoteTimeInLong": 1715975999885, "netChange": 0.02, "volatility": 19.936, "delta": 0.043, "gamma": 0.003, "theta": -0.008, "vega": 0.122, "rho": 0.038, "openInterest": 0, "timeValue": 0.49, "theoreticalOptionValue": 0.445, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 4.21, "markChange": -0.03, "markPercentChange": -6.32, "intrinsicValue": -60.13, "extrinsicValue": 60.62, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.0, "low52Week": 0.19, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00255000", "description": "AAPL 11/15/2024 255.00 C", "exchangeName": "OPR", "bid": 0.31, "ask": 0.38, "last": 0.36, "mark": 0.35, "bidSize": 185, "askSize": 106, "bidAskSize": "185X106", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.37, "totalVolume": 0, "tradeTimeInLong": 1715790056777, "quoteTimeInLong": 1715976000167, "netChange": -0.01, "volatility": 20.259, "delta": 0.034, "gamma": 0.003, "theta": -0.006, "vega": 0.101, "rho": 0.03, "openInterest": 0, "timeValue": 0.36, "theoreticalOptionValue": 0.345, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.74, "markChange": -0.02, "markPercentChange": -5.48, "intrinsicValue": -65.13, "extrinsicValue": 65.49, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.9, "low52Week": 0.16, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00260000", "description": "AAPL 11/15/2024 260.00 C", "exchangeName": "OPR", "bid": 0.24, "ask": 0.3, "last": 0.27, "mark": 0.27, "bidSize": 78, "askSize": 87, "bidAskSize": "78X87", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.29, "totalVolume": 0, "tradeTimeInLong": 1715782410379, "quoteTimeInLong": 1715976000164, "netChange": -0.02, "volatility": 20.593, "delta": 0.027, "gamma": 0.002, "theta": -0.005, "vega": 0.083, "rho": 0.024, "openInterest": 0, "timeValue": 0.27, "theoreticalOptionValue": 0.27, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.9, "markChange": -0.02, "markPercentChange": -6.9, "intrinsicValue": -70.13, "extrinsicValue": 70.4, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.59, "low52Week": 0.13, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00265000", "description": "AAPL 11/15/2024 265.00 C", "exchangeName": "OPR", "bid": 0.18, "ask": 0.25, "last": 0.17, "mark": 0.22, "bidSize": 335, "askSize": 684, "bidAskSize": "335X684", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.23, "totalVolume": 0, "tradeTimeInLong": 1715012110792, "quoteTimeInLong": 1715976000164, "netChange": -0.06, "volatility": 20.965, "delta": 0.022, "gamma": 0.002, "theta": -0.004, "vega": 0.07, "rho": 0.019, "openInterest": 0, "timeValue": 0.17, "theoreticalOptionValue": 0.215, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -26.09, "markChange": -0.02, "markPercentChange": -6.52, "intrinsicValue": -75.13, "extrinsicValue": 75.3, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.39, "low52Week": 0.12, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00270000", "description": "AAPL 11/15/2024 270.00 C", "exchangeName": "OPR", "bid": 0.14, "ask": 0.21, "last": 0.17, "mark": 0.18, "bidSize": 327, "askSize": 621, "bidAskSize": "327X621", "lastSize": 0, "highPrice": 0.17, "lowPrice": 0.17, "openPrice": 0.0, "closePrice": 0.18, "totalVolume": 1, "tradeTimeInLong": 1715959949020, "quoteTimeInLong": 1715976000168, "netChange": -0.01, "volatility": 21.371, "delta": 0.018, "gamma": 0.002, "theta": -0.004, "vega": 0.059, "rho": 0.016, "openInterest": 306, "timeValue": 0.17, "theoreticalOptionValue": 0.175, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.56, "markChange": -0.01, "markPercentChange": -2.78, "intrinsicValue": -80.13, "extrinsicValue": 80.3, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.39, "low52Week": 0.09, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "275.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00275000", "description": "AAPL 11/15/2024 275.00 C", "exchangeName": "OPR", "bid": 0.12, "ask": 0.16, "last": 0.15, "mark": 0.14, "bidSize": 244, "askSize": 342, "bidAskSize": "244X342", "lastSize": 0, "highPrice": 0.15, "lowPrice": 0.14, "openPrice": 0.0, "closePrice": 0.15, "totalVolume": 104, "tradeTimeInLong": 1715974099709, "quoteTimeInLong": 1715976000167, "netChange": 0.0, "volatility": 21.701, "delta": 0.014, "gamma": 0.001, "theta": -0.003, "vega": 0.049, "rho": 0.013, "openInterest": 625, "timeValue": 0.15, "theoreticalOptionValue": 0.14, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 275.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -6.67, "intrinsicValue": -85.13, "extrinsicValue": 85.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.33, "low52Week": 0.08, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00280000", "description": "AAPL 11/15/2024 280.00 C", "exchangeName": "OPR", "bid": 0.1, "ask": 0.14, "last": 0.12, "mark": 0.12, "bidSize": 254, "askSize": 436, "bidAskSize": "254X436", "lastSize": 0, "highPrice": 0.14, "lowPrice": 0.12, "openPrice": 0.0, "closePrice": 0.13, "totalVolume": 200, "tradeTimeInLong": 1715956432485, "quoteTimeInLong": 1715976000167, "netChange": -0.01, "volatility": 22.203, "delta": 0.012, "gamma": 0.001, "theta": -0.003, "vega": 0.043, "rho": 0.011, "openInterest": 486, "timeValue": 0.12, "theoreticalOptionValue": 0.12, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.69, "markChange": -0.01, "markPercentChange": -7.69, "intrinsicValue": -90.13, "extrinsicValue": 90.25, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.27, "low52Week": 0.06, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "285.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00285000", "description": "AAPL 11/15/2024 285.00 C", "exchangeName": "OPR", "bid": 0.09, "ask": 0.13, "last": 0.11, "mark": 0.11, "bidSize": 201, "askSize": 560, "bidAskSize": "201X560", "lastSize": 0, "highPrice": 0.12, "lowPrice": 0.1, "openPrice": 0.0, "closePrice": 0.12, "totalVolume": 200, "tradeTimeInLong": 1715956383409, "quoteTimeInLong": 1715975998987, "netChange": -0.01, "volatility": 22.872, "delta": 0.011, "gamma": 0.001, "theta": -0.003, "vega": 0.039, "rho": 0.01, "openInterest": 761, "timeValue": 0.11, "theoreticalOptionValue": 0.11, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 285.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -8.7, "markChange": -0.01, "markPercentChange": -4.35, "intrinsicValue": -95.13, "extrinsicValue": 95.24, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.13, "low52Week": 0.06, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00290000", "description": "AAPL 11/15/2024 290.00 C", "exchangeName": "OPR", "bid": 0.07, "ask": 0.11, "last": 0.11, "mark": 0.09, "bidSize": 257, "askSize": 491, "bidAskSize": "257X491", "lastSize": 0, "highPrice": 0.11, "lowPrice": 0.09, "openPrice": 0.0, "closePrice": 0.1, "totalVolume": 108, "tradeTimeInLong": 1715963031180, "quoteTimeInLong": 1715976000169, "netChange": 0.01, "volatility": 23.187, "delta": 0.009, "gamma": 0.001, "theta": -0.002, "vega": 0.033, "rho": 0.008, "openInterest": 738, "timeValue": 0.11, "theoreticalOptionValue": 0.09, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 9.72, "markChange": -0.01, "markPercentChange": -12.54, "intrinsicValue": -100.13, "extrinsicValue": 100.24, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.23, "low52Week": 0.05, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "295.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00295000", "description": "AAPL 11/15/2024 295.00 C", "exchangeName": "OPR", "bid": 0.05, "ask": 0.1, "last": 0.09, "mark": 0.08, "bidSize": 357, "askSize": 486, "bidAskSize": "357X486", "lastSize": 0, "highPrice": 0.09, "lowPrice": 0.09, "openPrice": 0.0, "closePrice": 0.09, "totalVolume": 10, "tradeTimeInLong": 1715975773474, "quoteTimeInLong": 1715975999519, "netChange": 0.0, "volatility": 23.531, "delta": 0.008, "gamma": 0.001, "theta": -0.002, "vega": 0.028, "rho": 0.007, "openInterest": 0, "timeValue": 0.09, "theoreticalOptionValue": 0.075, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 295.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.02, "markPercentChange": -19.01, "intrinsicValue": -105.13, "extrinsicValue": 105.22, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.18, "low52Week": 0.05, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00300000", "description": "AAPL 11/15/2024 300.00 C", "exchangeName": "OPR", "bid": 0.05, "ask": 0.1, "last": 0.07, "mark": 0.08, "bidSize": 144, "askSize": 538, "bidAskSize": "144X538", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.08, "totalVolume": 0, "tradeTimeInLong": 1715798193972, "quoteTimeInLong": 1715975999109, "netChange": -0.01, "volatility": 24.36, "delta": 0.007, "gamma": 0.001, "theta": -0.002, "vega": 0.027, "rho": 0.007, "openInterest": 0, "timeValue": 0.07, "theoreticalOptionValue": 0.075, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -12.17, "markChange": -0.01, "markPercentChange": -8.76, "intrinsicValue": -110.13, "extrinsicValue": 110.2, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.21, "low52Week": 0.04, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "310.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00310000", "description": "AAPL 11/15/2024 310.00 C", "exchangeName": "OPR", "bid": 0.04, "ask": 0.09, "last": 0.05, "mark": 0.07, "bidSize": 265, "askSize": 724, "bidAskSize": "265X724", "lastSize": 0, "highPrice": 0.05, "lowPrice": 0.04, "openPrice": 0.0, "closePrice": 0.06, "totalVolume": 78, "tradeTimeInLong": 1715973277302, "quoteTimeInLong": 1715975999236, "netChange": -0.01, "volatility": 25.527, "delta": 0.006, "gamma": 0.001, "theta": -0.002, "vega": 0.024, "rho": 0.006, "openInterest": 278, "timeValue": 0.05, "theoreticalOptionValue": 0.065, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 310.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -16.23, "markChange": 0.0, "markPercentChange": 5.52, "intrinsicValue": -120.13, "extrinsicValue": 120.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.14, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "320.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00320000", "description": "AAPL 11/15/2024 320.00 C", "exchangeName": "OPR", "bid": 0.02, "ask": 0.08, "last": 0.04, "mark": 0.05, "bidSize": 233, "askSize": 573, "bidAskSize": "233X573", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.04, "totalVolume": 0, "tradeTimeInLong": 1715351162456, "quoteTimeInLong": 1715975999380, "netChange": 0.0, "volatility": 26.291, "delta": 0.005, "gamma": 0.0, "theta": -0.001, "vega": 0.019, "rho": 0.004, "openInterest": 0, "timeValue": 0.04, "theoreticalOptionValue": 0.05, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 320.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.01, "markPercentChange": 22.25, "intrinsicValue": -130.13, "extrinsicValue": 130.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.14, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "330.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00330000", "description": "AAPL 11/15/2024 330.00 C", "exchangeName": "OPR", "bid": 0.03, "ask": 0.07, "last": 0.02, "mark": 0.05, "bidSize": 1, "askSize": 321, "bidAskSize": "1X321", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 0, "tradeTimeInLong": 1715607459288, "quoteTimeInLong": 1715975998973, "netChange": 0.0, "volatility": 27.722, "delta": 0.005, "gamma": 0.0, "theta": -0.001, "vega": 0.018, "rho": 0.004, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.05, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 330.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.03, "markPercentChange": 114.59, "intrinsicValue": -140.13, "extrinsicValue": 140.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.11, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "340.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00340000", "description": "AAPL 11/15/2024 340.00 C", "exchangeName": "OPR", "bid": 0.02, "ask": 0.06, "last": 0.1, "mark": 0.04, "bidSize": 1, "askSize": 235, "bidAskSize": "1X235", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 0, "tradeTimeInLong": 1714743001273, "quoteTimeInLong": 1715975998975, "netChange": 0.09, "volatility": 28.437, "delta": 0.004, "gamma": 0.0, "theta": -0.001, "vega": 0.015, "rho": 0.003, "openInterest": 0, "timeValue": 0.1, "theoreticalOptionValue": 0.04, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 340.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 681.82, "markChange": 0.03, "markPercentChange": 203.03, "intrinsicValue": -150.13, "extrinsicValue": 150.23, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.1, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "350.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00350000", "description": "AAPL 11/15/2024 350.00 C", "exchangeName": "OPR", "bid": 0.02, "ask": 0.06, "last": 0.03, "mark": 0.04, "bidSize": 1, "askSize": 416, "bidAskSize": "1X416", "lastSize": 0, "highPrice": 0.03, "lowPrice": 0.03, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 1, "tradeTimeInLong": 1715953264088, "quoteTimeInLong": 1715976000168, "netChange": 0.02, "volatility": 29.741, "delta": 0.004, "gamma": 0.0, "theta": -0.001, "vega": 0.014, "rho": 0.003, "openInterest": 1116, "timeValue": 0.03, "theoreticalOptionValue": 0.04, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 350.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 270.27, "markChange": 0.03, "markPercentChange": 440.54, "intrinsicValue": -160.13, "extrinsicValue": 160.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.12, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "360.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00360000", "description": "AAPL 11/15/2024 360.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.08, "last": 0.05, "mark": 0.04, "bidSize": 0, "askSize": 101, "bidAskSize": "0X101", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715098514530, "quoteTimeInLong": 1715975997382, "netChange": 0.05, "volatility": 30.956, "delta": 0.003, "gamma": 0.0, "theta": -0.001, "vega": 0.014, "rho": 0.003, "openInterest": 0, "timeValue": 0.05, "theoreticalOptionValue": 0.04, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 360.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1219.51, "markChange": 0.04, "markPercentChange": 875.61, "intrinsicValue": -170.13, "extrinsicValue": 170.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.1, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "370.0": [ { "putCall": "CALL", "symbol": "AAPL 241115C00370000", "description": "AAPL 11/15/2024 370.00 C", "exchangeName": "OPR", "bid": 0.0, "ask": 0.08, "last": 0.03, "mark": 0.04, "bidSize": 0, "askSize": 78, "bidAskSize": "0X78", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715175000285, "quoteTimeInLong": 1715976001333, "netChange": 0.03, "volatility": 32.161, "delta": 0.003, "gamma": 0.0, "theta": -0.001, "vega": 0.013, "rho": 0.003, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.04, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 370.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1304.35, "markChange": 0.04, "markPercentChange": 1639.13, "intrinsicValue": -180.13, "extrinsicValue": 180.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.09, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ] }, "2024-12-20:217": { "50.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00050000", "description": "AAPL 12/20/2024 50.00 C", "exchangeName": "OPR", "bid": 139.65, "ask": 141.5, "last": 137.0, "mark": 140.57, "bidSize": 98, "askSize": 2, "bidAskSize": "98X2", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 141.72, "totalVolume": 0, "tradeTimeInLong": 1714743096622, "quoteTimeInLong": 1715975999950, "netChange": -4.72, "volatility": 59.963, "delta": 0.999, "gamma": 0.0, "theta": -0.007, "vega": 0.004, "rho": 0.288, "openInterest": 0, "timeValue": -2.87, "theoreticalOptionValue": 141.174, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.33, "markChange": -1.14, "markPercentChange": -0.81, "intrinsicValue": 139.87, "extrinsicValue": -2.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 141.95, "low52Week": 117.82, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "55.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00055000", "description": "AAPL 12/20/2024 55.00 C", "exchangeName": "OPR", "bid": 134.8, "ask": 137.8, "last": 121.3, "mark": 136.3, "bidSize": 111, "askSize": 62, "bidAskSize": "111X62", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 136.88, "totalVolume": 0, "tradeTimeInLong": 1709565109739, "quoteTimeInLong": 1715975999912, "netChange": -15.58, "volatility": 58.009, "delta": 0.999, "gamma": 0.0, "theta": -0.007, "vega": 0.006, "rho": 0.316, "openInterest": 0, "timeValue": -13.57, "theoreticalOptionValue": 136.323, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 55.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -11.38, "markChange": -0.58, "markPercentChange": -0.42, "intrinsicValue": 134.87, "extrinsicValue": -13.57, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 133.42, "low52Week": 113.35, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "60.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00060000", "description": "AAPL 12/20/2024 60.00 C", "exchangeName": "OPR", "bid": 130.0, "ask": 132.95, "last": 118.58, "mark": 131.48, "bidSize": 111, "askSize": 55, "bidAskSize": "111X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 132.04, "totalVolume": 0, "tradeTimeInLong": 1709562600165, "quoteTimeInLong": 1715975999908, "netChange": -13.46, "volatility": 56.938, "delta": 0.998, "gamma": 0.0, "theta": -0.008, "vega": 0.009, "rho": 0.344, "openInterest": 0, "timeValue": -11.29, "theoreticalOptionValue": 131.482, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 60.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -10.19, "markChange": -0.56, "markPercentChange": -0.43, "intrinsicValue": 129.87, "extrinsicValue": -11.29, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 135.98, "low52Week": 107.55, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "65.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00065000", "description": "AAPL 12/20/2024 65.00 C", "exchangeName": "OPR", "bid": 125.15, "ask": 128.1, "last": 118.7, "mark": 126.63, "bidSize": 107, "askSize": 63, "bidAskSize": "107X63", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 127.2, "totalVolume": 0, "tradeTimeInLong": 1715178735871, "quoteTimeInLong": 1715975999910, "netChange": -8.5, "volatility": 52.036, "delta": 0.998, "gamma": 0.0, "theta": -0.009, "vega": 0.008, "rho": 0.373, "openInterest": 0, "timeValue": -6.17, "theoreticalOptionValue": 126.611, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 65.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.68, "markChange": -0.57, "markPercentChange": -0.45, "intrinsicValue": 124.87, "extrinsicValue": -6.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 125.68, "low52Week": 108.35, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "70.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00070000", "description": "AAPL 12/20/2024 70.00 C", "exchangeName": "OPR", "bid": 121.3, "ask": 123.25, "last": 122.09, "mark": 122.28, "bidSize": 53, "askSize": 50, "bidAskSize": "53X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 122.36, "totalVolume": 0, "tradeTimeInLong": 1707495543469, "quoteTimeInLong": 1715975999904, "netChange": -0.27, "volatility": 48.03, "delta": 0.998, "gamma": 0.0, "theta": -0.009, "vega": 0.007, "rho": 0.402, "openInterest": 0, "timeValue": 2.22, "theoreticalOptionValue": 121.744, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 70.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.22, "markChange": -0.08, "markPercentChange": -0.07, "intrinsicValue": 119.87, "extrinsicValue": 2.22, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 122.09, "low52Week": 101.1, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "75.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00075000", "description": "AAPL 12/20/2024 75.00 C", "exchangeName": "OPR", "bid": 116.45, "ask": 117.45, "last": 109.2, "mark": 116.95, "bidSize": 52, "askSize": 56, "bidAskSize": "52X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 117.52, "totalVolume": 0, "tradeTimeInLong": 1715179512070, "quoteTimeInLong": 1715975998614, "netChange": -8.32, "volatility": 44.982, "delta": 0.998, "gamma": 0.0, "theta": -0.01, "vega": 0.008, "rho": 0.431, "openInterest": 0, "timeValue": -5.67, "theoreticalOptionValue": 116.884, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 75.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.08, "markChange": -0.57, "markPercentChange": -0.48, "intrinsicValue": 114.87, "extrinsicValue": -5.67, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 116.0, "low52Week": 98.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "80.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00080000", "description": "AAPL 12/20/2024 80.00 C", "exchangeName": "OPR", "bid": 111.65, "ask": 112.6, "last": 107.0, "mark": 112.13, "bidSize": 53, "askSize": 56, "bidAskSize": "53X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 112.68, "totalVolume": 0, "tradeTimeInLong": 1714743314635, "quoteTimeInLong": 1715975999905, "netChange": -5.68, "volatility": 43.631, "delta": 0.997, "gamma": 0.0, "theta": -0.011, "vega": 0.011, "rho": 0.459, "openInterest": 0, "timeValue": -2.87, "theoreticalOptionValue": 112.037, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 80.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.04, "markChange": -0.55, "markPercentChange": -0.49, "intrinsicValue": 109.87, "extrinsicValue": -2.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 113.46, "low52Week": 90.05, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00085000", "description": "AAPL 12/20/2024 85.00 C", "exchangeName": "OPR", "bid": 106.85, "ask": 107.75, "last": 99.84, "mark": 107.3, "bidSize": 53, "askSize": 56, "bidAskSize": "53X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 107.84, "totalVolume": 0, "tradeTimeInLong": 1715110153389, "quoteTimeInLong": 1715975997575, "netChange": -8.0, "volatility": 41.63, "delta": 0.997, "gamma": 0.0, "theta": -0.012, "vega": 0.013, "rho": 0.487, "openInterest": 0, "timeValue": -5.03, "theoreticalOptionValue": 107.186, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.42, "markChange": -0.54, "markPercentChange": -0.5, "intrinsicValue": 104.87, "extrinsicValue": -5.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 108.2, "low52Week": 85.8, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00090000", "description": "AAPL 12/20/2024 90.00 C", "exchangeName": "OPR", "bid": 102.05, "ask": 102.95, "last": 78.0, "mark": 102.5, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 103.0, "totalVolume": 0, "tradeTimeInLong": 1713798204347, "quoteTimeInLong": 1715975998961, "netChange": -25.0, "volatility": 38.567, "delta": 0.997, "gamma": 0.0, "theta": -0.012, "vega": 0.013, "rho": 0.516, "openInterest": 0, "timeValue": -21.87, "theoreticalOptionValue": 102.32, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -24.27, "markChange": -0.5, "markPercentChange": -0.49, "intrinsicValue": 99.87, "extrinsicValue": -21.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 111.89, "low52Week": 77.63, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00095000", "description": "AAPL 12/20/2024 95.00 C", "exchangeName": "OPR", "bid": 97.2, "ask": 98.1, "last": 90.2, "mark": 97.65, "bidSize": 53, "askSize": 56, "bidAskSize": "53X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 98.17, "totalVolume": 0, "tradeTimeInLong": 1715192936561, "quoteTimeInLong": 1715975997703, "netChange": -7.97, "volatility": 37.311, "delta": 0.996, "gamma": 0.0, "theta": -0.013, "vega": 0.018, "rho": 0.544, "openInterest": 0, "timeValue": -4.67, "theoreticalOptionValue": 97.479, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -8.12, "markChange": -0.52, "markPercentChange": -0.53, "intrinsicValue": 94.87, "extrinsicValue": -4.67, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 107.24, "low52Week": 76.7, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00100000", "description": "AAPL 12/20/2024 100.00 C", "exchangeName": "OPR", "bid": 92.4, "ask": 93.4, "last": 89.5, "mark": 92.9, "bidSize": 53, "askSize": 52, "bidAskSize": "53X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 93.36, "totalVolume": 0, "tradeTimeInLong": 1715617471378, "quoteTimeInLong": 1715975999904, "netChange": -3.86, "volatility": 36.868, "delta": 0.993, "gamma": 0.0, "theta": -0.014, "vega": 0.026, "rho": 0.57, "openInterest": 0, "timeValue": -0.37, "theoreticalOptionValue": 92.663, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.13, "markChange": -0.46, "markPercentChange": -0.49, "intrinsicValue": 89.87, "extrinsicValue": -0.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 97.3, "low52Week": 67.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00105000", "description": "AAPL 12/20/2024 105.00 C", "exchangeName": "OPR", "bid": 87.6, "ask": 88.6, "last": 82.47, "mark": 88.1, "bidSize": 51, "askSize": 55, "bidAskSize": "51X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 88.54, "totalVolume": 0, "tradeTimeInLong": 1715284234328, "quoteTimeInLong": 1715975999904, "netChange": -6.07, "volatility": 35.702, "delta": 0.991, "gamma": 0.0, "theta": -0.016, "vega": 0.034, "rho": 0.596, "openInterest": 0, "timeValue": -2.4, "theoreticalOptionValue": 87.841, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.86, "markChange": -0.44, "markPercentChange": -0.5, "intrinsicValue": 84.87, "extrinsicValue": -2.4, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 89.63, "low52Week": 65.2, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00110000", "description": "AAPL 12/20/2024 110.00 C", "exchangeName": "OPR", "bid": 82.8, "ask": 83.7, "last": 77.68, "mark": 83.25, "bidSize": 53, "askSize": 53, "bidAskSize": "53X53", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 83.73, "totalVolume": 0, "tradeTimeInLong": 1715279800242, "quoteTimeInLong": 1715975998046, "netChange": -6.05, "volatility": 33.797, "delta": 0.99, "gamma": 0.001, "theta": -0.016, "vega": 0.039, "rho": 0.623, "openInterest": 0, "timeValue": -2.19, "theoreticalOptionValue": 83.0, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.23, "markChange": -0.48, "markPercentChange": -0.57, "intrinsicValue": 79.87, "extrinsicValue": -2.19, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 93.65, "low52Week": 58.87, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00115000", "description": "AAPL 12/20/2024 115.00 C", "exchangeName": "OPR", "bid": 78.0, "ask": 79.0, "last": 71.05, "mark": 78.5, "bidSize": 53, "askSize": 55, "bidAskSize": "53X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 78.94, "totalVolume": 0, "tradeTimeInLong": 1715109838595, "quoteTimeInLong": 1715975999905, "netChange": -7.89, "volatility": 32.647, "delta": 0.987, "gamma": 0.001, "theta": -0.018, "vega": 0.049, "rho": 0.648, "openInterest": 0, "timeValue": -3.82, "theoreticalOptionValue": 78.194, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -9.99, "markChange": -0.44, "markPercentChange": -0.56, "intrinsicValue": 74.87, "extrinsicValue": -3.82, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 88.99, "low52Week": 59.19, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00120000", "description": "AAPL 12/20/2024 120.00 C", "exchangeName": "OPR", "bid": 73.2, "ask": 74.2, "last": 68.7, "mark": 73.7, "bidSize": 59, "askSize": 51, "bidAskSize": "59X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 74.17, "totalVolume": 0, "tradeTimeInLong": 1715607277632, "quoteTimeInLong": 1715975999904, "netChange": -5.47, "volatility": 31.613, "delta": 0.983, "gamma": 0.001, "theta": -0.019, "vega": 0.062, "rho": 0.672, "openInterest": 0, "timeValue": -1.17, "theoreticalOptionValue": 73.408, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.38, "markChange": -0.47, "markPercentChange": -0.63, "intrinsicValue": 69.87, "extrinsicValue": -1.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 80.93, "low52Week": 50.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00125000", "description": "AAPL 12/20/2024 125.00 C", "exchangeName": "OPR", "bid": 68.5, "ask": 69.35, "last": 68.7, "mark": 68.93, "bidSize": 55, "askSize": 51, "bidAskSize": "55X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 69.42, "totalVolume": 0, "tradeTimeInLong": 1715782827675, "quoteTimeInLong": 1715975999903, "netChange": -0.72, "volatility": 30.518, "delta": 0.978, "gamma": 0.001, "theta": -0.02, "vega": 0.078, "rho": 0.695, "openInterest": 0, "timeValue": 3.83, "theoreticalOptionValue": 68.636, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.04, "markChange": -0.49, "markPercentChange": -0.71, "intrinsicValue": 64.87, "extrinsicValue": 3.83, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 79.5, "low52Week": 45.45, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00130000", "description": "AAPL 12/20/2024 130.00 C", "exchangeName": "OPR", "bid": 63.75, "ask": 64.65, "last": 64.51, "mark": 64.2, "bidSize": 59, "askSize": 53, "bidAskSize": "59X53", "lastSize": 0, "highPrice": 64.52, "lowPrice": 64.51, "openPrice": 0.0, "closePrice": 64.69, "totalVolume": 80, "tradeTimeInLong": 1715956087948, "quoteTimeInLong": 1715975997574, "netChange": -0.18, "volatility": 29.617, "delta": 0.971, "gamma": 0.002, "theta": -0.022, "vega": 0.098, "rho": 0.715, "openInterest": 0, "timeValue": 4.64, "theoreticalOptionValue": 63.904, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.28, "markChange": -0.49, "markPercentChange": -0.76, "intrinsicValue": 59.87, "extrinsicValue": 4.64, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 77.1, "low52Week": 41.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00135000", "description": "AAPL 12/20/2024 135.00 C", "exchangeName": "OPR", "bid": 59.1, "ask": 60.0, "last": 55.08, "mark": 59.55, "bidSize": 56, "askSize": 55, "bidAskSize": "56X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 59.99, "totalVolume": 0, "tradeTimeInLong": 1715609449118, "quoteTimeInLong": 1715975999903, "netChange": -4.91, "volatility": 28.552, "delta": 0.963, "gamma": 0.002, "theta": -0.024, "vega": 0.119, "rho": 0.734, "openInterest": 0, "timeValue": 0.21, "theoreticalOptionValue": 59.187, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -8.18, "markChange": -0.44, "markPercentChange": -0.74, "intrinsicValue": 54.87, "extrinsicValue": 0.21, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 73.0, "low52Week": 36.98, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00140000", "description": "AAPL 12/20/2024 140.00 C", "exchangeName": "OPR", "bid": 54.45, "ask": 55.25, "last": 55.07, "mark": 54.85, "bidSize": 61, "askSize": 15, "bidAskSize": "61X15", "lastSize": 0, "highPrice": 55.07, "lowPrice": 55.07, "openPrice": 0.0, "closePrice": 55.34, "totalVolume": 2, "tradeTimeInLong": 1715975129646, "quoteTimeInLong": 1715975999921, "netChange": -0.27, "volatility": 27.532, "delta": 0.952, "gamma": 0.002, "theta": -0.025, "vega": 0.145, "rho": 0.751, "openInterest": 0, "timeValue": 5.2, "theoreticalOptionValue": 54.51, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.49, "markChange": -0.49, "markPercentChange": -0.89, "intrinsicValue": 49.87, "extrinsicValue": 5.2, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 66.88, "low52Week": 33.33, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00145000", "description": "AAPL 12/20/2024 145.00 C", "exchangeName": "OPR", "bid": 49.9, "ask": 50.55, "last": 50.49, "mark": 50.22, "bidSize": 60, "askSize": 37, "bidAskSize": "60X37", "lastSize": 0, "highPrice": 50.49, "lowPrice": 50.15, "openPrice": 0.0, "closePrice": 50.71, "totalVolume": 5, "tradeTimeInLong": 1715975129646, "quoteTimeInLong": 1715975999617, "netChange": -0.22, "volatility": 26.576, "delta": 0.94, "gamma": 0.003, "theta": -0.027, "vega": 0.175, "rho": -508.867, "openInterest": 229, "timeValue": 5.62, "theoreticalOptionValue": 49.887, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.43, "markChange": -0.49, "markPercentChange": -0.96, "intrinsicValue": 44.87, "extrinsicValue": 5.62, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 64.02, "low52Week": 29.57, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00150000", "description": "AAPL 12/20/2024 150.00 C", "exchangeName": "OPR", "bid": 45.45, "ask": 46.0, "last": 45.8, "mark": 45.73, "bidSize": 44, "askSize": 32, "bidAskSize": "44X32", "lastSize": 0, "highPrice": 45.8, "lowPrice": 45.35, "openPrice": 0.0, "closePrice": 46.2, "totalVolume": 7, "tradeTimeInLong": 1715975400105, "quoteTimeInLong": 1715975999916, "netChange": -0.4, "volatility": 25.698, "delta": 0.923, "gamma": 0.004, "theta": -0.029, "vega": 0.211, "rho": 0.772, "openInterest": 20550, "timeValue": 5.93, "theoreticalOptionValue": 45.337, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.87, "markChange": -0.47, "markPercentChange": -1.03, "intrinsicValue": 39.87, "extrinsicValue": 5.93, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 59.2, "low52Week": 25.26, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00155000", "description": "AAPL 12/20/2024 155.00 C", "exchangeName": "OPR", "bid": 41.05, "ask": 41.55, "last": 41.1, "mark": 41.3, "bidSize": 44, "askSize": 6, "bidAskSize": "44X6", "lastSize": 0, "highPrice": 41.1, "lowPrice": 41.1, "openPrice": 0.0, "closePrice": 41.75, "totalVolume": 4, "tradeTimeInLong": 1715969500981, "quoteTimeInLong": 1715975999977, "netChange": -0.65, "volatility": 24.869, "delta": 0.903, "gamma": 0.005, "theta": -0.031, "vega": 0.251, "rho": 0.776, "openInterest": 2384, "timeValue": 6.23, "theoreticalOptionValue": 40.875, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.56, "markChange": -0.45, "markPercentChange": -1.07, "intrinsicValue": 34.87, "extrinsicValue": 6.23, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 55.3, "low52Week": 21.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00160000", "description": "AAPL 12/20/2024 160.00 C", "exchangeName": "OPR", "bid": 36.8, "ask": 37.15, "last": 37.05, "mark": 36.97, "bidSize": 92, "askSize": 32, "bidAskSize": "92X32", "lastSize": 0, "highPrice": 37.05, "lowPrice": 36.9, "openPrice": 0.0, "closePrice": 37.41, "totalVolume": 2, "tradeTimeInLong": 1715972556732, "quoteTimeInLong": 1715975999916, "netChange": -0.36, "volatility": 24.11, "delta": 0.877, "gamma": 0.006, "theta": -0.033, "vega": 0.297, "rho": 0.773, "openInterest": 1136, "timeValue": 7.18, "theoreticalOptionValue": 36.53, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.96, "markChange": -0.44, "markPercentChange": -1.17, "intrinsicValue": 29.87, "extrinsicValue": 7.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 53.3, "low52Week": 18.75, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00165000", "description": "AAPL 12/20/2024 165.00 C", "exchangeName": "OPR", "bid": 32.6, "ask": 33.05, "last": 32.6, "mark": 32.83, "bidSize": 72, "askSize": 29, "bidAskSize": "72X29", "lastSize": 0, "highPrice": 32.85, "lowPrice": 32.55, "openPrice": 0.0, "closePrice": 33.19, "totalVolume": 14, "tradeTimeInLong": 1715964316168, "quoteTimeInLong": 1715975999976, "netChange": -0.59, "volatility": 23.402, "delta": 0.846, "gamma": 0.007, "theta": -0.035, "vega": 0.346, "rho": 0.763, "openInterest": 1688, "timeValue": 7.73, "theoreticalOptionValue": 32.326, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.78, "markChange": -0.37, "markPercentChange": -1.11, "intrinsicValue": 24.87, "extrinsicValue": 7.73, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 49.47, "low52Week": 15.86, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00170000", "description": "AAPL 12/20/2024 170.00 C", "exchangeName": "OPR", "bid": 28.6, "ask": 28.9, "last": 28.85, "mark": 28.75, "bidSize": 67, "askSize": 5, "bidAskSize": "67X5", "lastSize": 0, "highPrice": 29.38, "lowPrice": 28.7, "openPrice": 0.0, "closePrice": 29.18, "totalVolume": 9, "tradeTimeInLong": 1715974327024, "quoteTimeInLong": 1715975999974, "netChange": -0.33, "volatility": 22.769, "delta": 0.809, "gamma": 0.008, "theta": -0.037, "vega": 0.398, "rho": 0.745, "openInterest": 4992, "timeValue": 8.98, "theoreticalOptionValue": 28.302, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.13, "markChange": -0.43, "markPercentChange": -1.47, "intrinsicValue": 19.87, "extrinsicValue": 8.98, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 47.0, "low52Week": 13.25, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00175000", "description": "AAPL 12/20/2024 175.00 C", "exchangeName": "OPR", "bid": 24.7, "ask": 25.2, "last": 25.0, "mark": 24.95, "bidSize": 107, "askSize": 24, "bidAskSize": "107X24", "lastSize": 0, "highPrice": 25.4, "lowPrice": 24.68, "openPrice": 0.0, "closePrice": 25.35, "totalVolume": 12, "tradeTimeInLong": 1715972077541, "quoteTimeInLong": 1715975999990, "netChange": -0.35, "volatility": 22.121, "delta": 0.766, "gamma": 0.009, "theta": -0.038, "vega": 0.449, "rho": 0.719, "openInterest": 5577, "timeValue": 10.13, "theoreticalOptionValue": 24.456, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.38, "markChange": -0.4, "markPercentChange": -1.56, "intrinsicValue": 14.87, "extrinsicValue": 10.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 42.44, "low52Week": 10.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00180000", "description": "AAPL 12/20/2024 180.00 C", "exchangeName": "OPR", "bid": 21.1, "ask": 21.45, "last": 21.5, "mark": 21.28, "bidSize": 214, "askSize": 4, "bidAskSize": "214X4", "lastSize": 0, "highPrice": 21.79, "lowPrice": 21.18, "openPrice": 0.0, "closePrice": 21.72, "totalVolume": 10, "tradeTimeInLong": 1715975608341, "quoteTimeInLong": 1715975999974, "netChange": -0.22, "volatility": 21.514, "delta": 0.716, "gamma": 0.011, "theta": -0.039, "vega": 0.496, "rho": 0.684, "openInterest": 9594, "timeValue": 11.63, "theoreticalOptionValue": 20.843, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.01, "markChange": -0.44, "markPercentChange": -2.03, "intrinsicValue": 9.87, "extrinsicValue": 11.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 39.2, "low52Week": 8.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00185000", "description": "AAPL 12/20/2024 185.00 C", "exchangeName": "OPR", "bid": 17.9, "ask": 18.15, "last": 18.21, "mark": 18.02, "bidSize": 112, "askSize": 58, "bidAskSize": "112X58", "lastSize": 0, "highPrice": 18.54, "lowPrice": 17.85, "openPrice": 0.0, "closePrice": 18.4, "totalVolume": 27, "tradeTimeInLong": 1715973224249, "quoteTimeInLong": 1715975999824, "netChange": -0.19, "volatility": 20.96, "delta": 0.66, "gamma": 0.012, "theta": -0.04, "vega": 0.536, "rho": 0.641, "openInterest": 8035, "timeValue": 13.34, "theoreticalOptionValue": 17.501, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.03, "markChange": -0.38, "markPercentChange": -2.06, "intrinsicValue": 4.87, "extrinsicValue": 13.34, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 35.75, "low52Week": 7.3, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00190000", "description": "AAPL 12/20/2024 190.00 C", "exchangeName": "OPR", "bid": 14.85, "ask": 15.05, "last": 14.95, "mark": 14.95, "bidSize": 111, "askSize": 45, "bidAskSize": "111X45", "lastSize": 0, "highPrice": 15.45, "lowPrice": 14.81, "openPrice": 0.0, "closePrice": 15.25, "totalVolume": 70, "tradeTimeInLong": 1715975968229, "quoteTimeInLong": 1715976000120, "netChange": -0.3, "volatility": 20.427, "delta": 0.598, "gamma": 0.013, "theta": -0.039, "vega": 0.566, "rho": 0.589, "openInterest": 11245, "timeValue": 14.95, "theoreticalOptionValue": 14.445, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.97, "markChange": -0.3, "markPercentChange": -1.97, "intrinsicValue": -0.13, "extrinsicValue": 15.08, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 32.8, "low52Week": 5.62, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00195000", "description": "AAPL 12/20/2024 195.00 C", "exchangeName": "OPR", "bid": 12.15, "ask": 12.35, "last": 12.27, "mark": 12.25, "bidSize": 262, "askSize": 31, "bidAskSize": "262X31", "lastSize": 0, "highPrice": 12.64, "lowPrice": 12.09, "openPrice": 0.0, "closePrice": 12.5, "totalVolume": 81, "tradeTimeInLong": 1715975622838, "quoteTimeInLong": 1715976000170, "netChange": -0.23, "volatility": 19.931, "delta": 0.533, "gamma": 0.014, "theta": -0.038, "vega": 0.582, "rho": 0.532, "openInterest": 9181, "timeValue": 12.27, "theoreticalOptionValue": 11.708, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.84, "markChange": -0.25, "markPercentChange": -2.0, "intrinsicValue": -5.13, "extrinsicValue": 17.4, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 30.85, "low52Week": 4.45, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00200000", "description": "AAPL 12/20/2024 200.00 C", "exchangeName": "OPR", "bid": 9.75, "ask": 9.95, "last": 9.84, "mark": 9.85, "bidSize": 95, "askSize": 53, "bidAskSize": "95X53", "lastSize": 0, "highPrice": 10.35, "lowPrice": 9.75, "openPrice": 0.0, "closePrice": 10.0, "totalVolume": 133, "tradeTimeInLong": 1715975836072, "quoteTimeInLong": 1715976000160, "netChange": -0.16, "volatility": 20.407, "delta": 0.47, "gamma": 0.013, "theta": -0.038, "vega": 0.582, "rho": 0.471, "openInterest": 12385, "timeValue": 9.84, "theoreticalOptionValue": 9.85, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.6, "markChange": -0.15, "markPercentChange": -1.5, "intrinsicValue": -10.13, "extrinsicValue": 19.97, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 28.0, "low52Week": 3.42, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00205000", "description": "AAPL 12/20/2024 205.00 C", "exchangeName": "OPR", "bid": 7.75, "ask": 7.9, "last": 7.8, "mark": 7.83, "bidSize": 81, "askSize": 59, "bidAskSize": "81X59", "lastSize": 0, "highPrice": 7.9, "lowPrice": 7.75, "openPrice": 0.0, "closePrice": 7.95, "totalVolume": 7, "tradeTimeInLong": 1715974775441, "quoteTimeInLong": 1715976000163, "netChange": -0.15, "volatility": 20.073, "delta": 0.405, "gamma": 0.013, "theta": -0.035, "vega": 0.567, "rho": 0.411, "openInterest": 5078, "timeValue": 7.8, "theoreticalOptionValue": 7.825, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.89, "markChange": -0.12, "markPercentChange": -1.57, "intrinsicValue": -15.13, "extrinsicValue": 22.93, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 25.12, "low52Week": 2.65, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00210000", "description": "AAPL 12/20/2024 210.00 C", "exchangeName": "OPR", "bid": 6.0, "ask": 6.15, "last": 6.1, "mark": 6.08, "bidSize": 109, "askSize": 42, "bidAskSize": "109X42", "lastSize": 0, "highPrice": 6.38, "lowPrice": 6.0, "openPrice": 0.0, "closePrice": 6.25, "totalVolume": 10, "tradeTimeInLong": 1715963364073, "quoteTimeInLong": 1715976000163, "netChange": -0.15, "volatility": 19.698, "delta": 0.342, "gamma": 0.013, "theta": -0.032, "vega": 0.538, "rho": 0.35, "openInterest": 7092, "timeValue": 6.1, "theoreticalOptionValue": 6.075, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.4, "markChange": -0.17, "markPercentChange": -2.8, "intrinsicValue": -20.13, "extrinsicValue": 26.23, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 22.65, "low52Week": 2.08, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00215000", "description": "AAPL 12/20/2024 215.00 C", "exchangeName": "OPR", "bid": 4.6, "ask": 4.75, "last": 4.7, "mark": 4.68, "bidSize": 132, "askSize": 58, "bidAskSize": "132X58", "lastSize": 0, "highPrice": 4.75, "lowPrice": 4.7, "openPrice": 0.0, "closePrice": 4.8, "totalVolume": 22, "tradeTimeInLong": 1715965882492, "quoteTimeInLong": 1715975999933, "netChange": -0.1, "volatility": 19.452, "delta": 0.284, "gamma": 0.012, "theta": -0.029, "vega": 0.496, "rho": 0.293, "openInterest": 5862, "timeValue": 4.7, "theoreticalOptionValue": 4.675, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.08, "markChange": -0.12, "markPercentChange": -2.6, "intrinsicValue": -25.13, "extrinsicValue": 29.83, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 19.65, "low52Week": 1.6, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00220000", "description": "AAPL 12/20/2024 220.00 C", "exchangeName": "OPR", "bid": 3.5, "ask": 3.6, "last": 3.55, "mark": 3.55, "bidSize": 110, "askSize": 44, "bidAskSize": "110X44", "lastSize": 0, "highPrice": 3.7, "lowPrice": 3.48, "openPrice": 0.0, "closePrice": 3.65, "totalVolume": 15, "tradeTimeInLong": 1715971209237, "quoteTimeInLong": 1715976000163, "netChange": -0.1, "volatility": 19.253, "delta": 0.232, "gamma": 0.011, "theta": -0.025, "vega": 0.447, "rho": 0.241, "openInterest": 11866, "timeValue": 3.55, "theoreticalOptionValue": 3.55, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.74, "markChange": -0.1, "markPercentChange": -2.74, "intrinsicValue": -30.13, "extrinsicValue": 33.68, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 17.95, "low52Week": 1.2, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00225000", "description": "AAPL 12/20/2024 225.00 C", "exchangeName": "OPR", "bid": 2.63, "ask": 2.71, "last": 2.69, "mark": 2.67, "bidSize": 71, "askSize": 48, "bidAskSize": "71X48", "lastSize": 0, "highPrice": 2.71, "lowPrice": 2.63, "openPrice": 0.0, "closePrice": 2.76, "totalVolume": 15, "tradeTimeInLong": 1715974838337, "quoteTimeInLong": 1715975999916, "netChange": -0.07, "volatility": 19.112, "delta": 0.186, "gamma": 0.01, "theta": -0.021, "vega": 0.392, "rho": 0.194, "openInterest": 4410, "timeValue": 2.69, "theoreticalOptionValue": 2.67, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.54, "markChange": -0.09, "markPercentChange": -3.26, "intrinsicValue": -35.13, "extrinsicValue": 37.82, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 15.39, "low52Week": 0.94, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00230000", "description": "AAPL 12/20/2024 230.00 C", "exchangeName": "OPR", "bid": 1.96, "ask": 2.02, "last": 2.0, "mark": 1.99, "bidSize": 68, "askSize": 44, "bidAskSize": "68X44", "lastSize": 0, "highPrice": 2.01, "lowPrice": 2.0, "openPrice": 0.0, "closePrice": 2.07, "totalVolume": 23, "tradeTimeInLong": 1715973592039, "quoteTimeInLong": 1715975999947, "netChange": -0.07, "volatility": 19.014, "delta": 0.148, "gamma": 0.008, "theta": -0.018, "vega": 0.338, "rho": 0.155, "openInterest": 9864, "timeValue": 2.0, "theoreticalOptionValue": 1.99, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.38, "markChange": -0.08, "markPercentChange": -3.86, "intrinsicValue": -40.13, "extrinsicValue": 42.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 13.63, "low52Week": 0.72, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00235000", "description": "AAPL 12/20/2024 235.00 C", "exchangeName": "OPR", "bid": 1.43, "ask": 1.54, "last": 1.5, "mark": 1.49, "bidSize": 253, "askSize": 357, "bidAskSize": "253X357", "lastSize": 0, "highPrice": 1.54, "lowPrice": 1.49, "openPrice": 0.0, "closePrice": 1.56, "totalVolume": 55, "tradeTimeInLong": 1715974708471, "quoteTimeInLong": 1715976000163, "netChange": -0.05, "volatility": 18.997, "delta": 0.116, "gamma": 0.007, "theta": -0.015, "vega": 0.286, "rho": 0.122, "openInterest": 8425, "timeValue": 1.5, "theoreticalOptionValue": 1.485, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.22, "markChange": -0.07, "markPercentChange": -4.5, "intrinsicValue": -45.13, "extrinsicValue": 46.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 12.18, "low52Week": 0.58, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00240000", "description": "AAPL 12/20/2024 240.00 C", "exchangeName": "OPR", "bid": 1.06, "ask": 1.15, "last": 1.13, "mark": 1.11, "bidSize": 138, "askSize": 53, "bidAskSize": "138X53", "lastSize": 0, "highPrice": 1.2, "lowPrice": 1.13, "openPrice": 0.0, "closePrice": 1.16, "totalVolume": 3, "tradeTimeInLong": 1715966174576, "quoteTimeInLong": 1715976000079, "netChange": -0.03, "volatility": 19.016, "delta": 0.091, "gamma": 0.006, "theta": -0.013, "vega": 0.239, "rho": 0.096, "openInterest": 11690, "timeValue": 1.13, "theoreticalOptionValue": 1.105, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.59, "markChange": -0.05, "markPercentChange": -4.74, "intrinsicValue": -50.13, "extrinsicValue": 51.26, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 11.0, "low52Week": 0.45, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00245000", "description": "AAPL 12/20/2024 245.00 C", "exchangeName": "OPR", "bid": 0.81, "ask": 0.86, "last": 0.87, "mark": 0.84, "bidSize": 84, "askSize": 65, "bidAskSize": "84X65", "lastSize": 0, "highPrice": 0.87, "lowPrice": 0.85, "openPrice": 0.0, "closePrice": 0.89, "totalVolume": 10, "tradeTimeInLong": 1715966296145, "quoteTimeInLong": 1715975999668, "netChange": -0.02, "volatility": 19.134, "delta": 0.071, "gamma": 0.005, "theta": -0.01, "vega": 0.199, "rho": 0.075, "openInterest": 0, "timeValue": 0.87, "theoreticalOptionValue": 0.835, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.25, "markChange": -0.06, "markPercentChange": -6.18, "intrinsicValue": -55.13, "extrinsicValue": 56.0, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 9.3, "low52Week": 0.35, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00250000", "description": "AAPL 12/20/2024 250.00 C", "exchangeName": "OPR", "bid": 0.62, "ask": 0.65, "last": 0.65, "mark": 0.64, "bidSize": 157, "askSize": 78, "bidAskSize": "157X78", "lastSize": 0, "highPrice": 0.68, "lowPrice": 0.63, "openPrice": 0.0, "closePrice": 0.68, "totalVolume": 155, "tradeTimeInLong": 1715974275594, "quoteTimeInLong": 1715975999974, "netChange": -0.03, "volatility": 19.287, "delta": 0.056, "gamma": 0.004, "theta": -0.009, "vega": 0.165, "rho": 0.059, "openInterest": 14977, "timeValue": 0.65, "theoreticalOptionValue": 0.635, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.44, "markChange": -0.04, "markPercentChange": -5.93, "intrinsicValue": -60.13, "extrinsicValue": 60.78, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.6, "low52Week": 0.28, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00255000", "description": "AAPL 12/20/2024 255.00 C", "exchangeName": "OPR", "bid": 0.45, "ask": 0.52, "last": 0.54, "mark": 0.49, "bidSize": 146, "askSize": 83, "bidAskSize": "146X83", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.52, "totalVolume": 0, "tradeTimeInLong": 1715792061583, "quoteTimeInLong": 1715975999644, "netChange": 0.03, "volatility": 19.457, "delta": 0.044, "gamma": 0.003, "theta": -0.007, "vega": 0.136, "rho": 0.047, "openInterest": 0, "timeValue": 0.54, "theoreticalOptionValue": 0.485, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 5.83, "markChange": -0.03, "markPercentChange": -5.83, "intrinsicValue": -65.13, "extrinsicValue": 65.67, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.15, "low52Week": 0.25, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00260000", "description": "AAPL 12/20/2024 260.00 C", "exchangeName": "OPR", "bid": 0.36, "ask": 0.41, "last": 0.39, "mark": 0.39, "bidSize": 115, "askSize": 138, "bidAskSize": "115X138", "lastSize": 0, "highPrice": 0.39, "lowPrice": 0.39, "openPrice": 0.0, "closePrice": 0.41, "totalVolume": 2, "tradeTimeInLong": 1715958630177, "quoteTimeInLong": 1715976000164, "netChange": -0.02, "volatility": 19.757, "delta": 0.035, "gamma": 0.003, "theta": -0.006, "vega": 0.114, "rho": 0.038, "openInterest": 3303, "timeValue": 0.39, "theoreticalOptionValue": 0.385, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.94, "markChange": -0.02, "markPercentChange": -4.94, "intrinsicValue": -70.13, "extrinsicValue": 70.52, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.7, "low52Week": 0.22, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00265000", "description": "AAPL 12/20/2024 265.00 C", "exchangeName": "OPR", "bid": 0.27, "ask": 0.33, "last": 0.28, "mark": 0.3, "bidSize": 253, "askSize": 139, "bidAskSize": "253X139", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.32, "totalVolume": 0, "tradeTimeInLong": 1715693450853, "quoteTimeInLong": 1715976000164, "netChange": -0.04, "volatility": 19.978, "delta": 0.028, "gamma": 0.002, "theta": -0.005, "vega": 0.095, "rho": 0.03, "openInterest": 0, "timeValue": 0.28, "theoreticalOptionValue": 0.3, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -12.5, "markChange": -0.02, "markPercentChange": -6.25, "intrinsicValue": -75.13, "extrinsicValue": 75.41, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.22, "low52Week": 0.15, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00270000", "description": "AAPL 12/20/2024 270.00 C", "exchangeName": "OPR", "bid": 0.23, "ask": 0.27, "last": 0.27, "mark": 0.25, "bidSize": 1, "askSize": 277, "bidAskSize": "1X277", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.26, "totalVolume": 0, "tradeTimeInLong": 1715882933460, "quoteTimeInLong": 1715975999914, "netChange": 0.02, "volatility": 20.392, "delta": 0.024, "gamma": 0.002, "theta": -0.004, "vega": 0.081, "rho": 0.025, "openInterest": 0, "timeValue": 0.27, "theoreticalOptionValue": 0.25, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 7.84, "markChange": -0.01, "markPercentChange": -1.96, "intrinsicValue": -80.13, "extrinsicValue": 80.4, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.25, "low52Week": 0.13, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "275.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00275000", "description": "AAPL 12/20/2024 275.00 C", "exchangeName": "OPR", "bid": 0.17, "ask": 0.22, "last": 0.23, "mark": 0.2, "bidSize": 450, "askSize": 93, "bidAskSize": "450X93", "lastSize": 0, "highPrice": 0.23, "lowPrice": 0.22, "openPrice": 0.0, "closePrice": 0.21, "totalVolume": 2, "tradeTimeInLong": 1715974884717, "quoteTimeInLong": 1715976000165, "netChange": 0.02, "volatility": 20.584, "delta": 0.019, "gamma": 0.002, "theta": -0.004, "vega": 0.067, "rho": 0.02, "openInterest": 10252, "timeValue": 0.23, "theoreticalOptionValue": 0.195, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 275.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 9.47, "markChange": -0.02, "markPercentChange": -7.63, "intrinsicValue": -85.13, "extrinsicValue": 85.36, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.52, "low52Week": 0.12, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00280000", "description": "AAPL 12/20/2024 280.00 C", "exchangeName": "OPR", "bid": 0.14, "ask": 0.2, "last": 0.14, "mark": 0.17, "bidSize": 339, "askSize": 261, "bidAskSize": "339X261", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.19, "totalVolume": 0, "tradeTimeInLong": 1715780845285, "quoteTimeInLong": 1715976000162, "netChange": -0.05, "volatility": 21.081, "delta": 0.016, "gamma": 0.001, "theta": -0.003, "vega": 0.059, "rho": 0.017, "openInterest": 0, "timeValue": 0.14, "theoreticalOptionValue": 0.17, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -26.78, "markChange": -0.02, "markPercentChange": -8.94, "intrinsicValue": -90.13, "extrinsicValue": 90.27, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.9, "low52Week": 0.09, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "285.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00285000", "description": "AAPL 12/20/2024 285.00 C", "exchangeName": "OPR", "bid": 0.13, "ask": 0.17, "last": 0.15, "mark": 0.15, "bidSize": 174, "askSize": 493, "bidAskSize": "174X493", "lastSize": 0, "highPrice": 0.15, "lowPrice": 0.15, "openPrice": 0.0, "closePrice": 0.16, "totalVolume": 200, "tradeTimeInLong": 1715956533104, "quoteTimeInLong": 1715975998529, "netChange": -0.01, "volatility": 21.587, "delta": 0.014, "gamma": 0.001, "theta": -0.003, "vega": 0.053, "rho": 0.015, "openInterest": 2404, "timeValue": 0.15, "theoreticalOptionValue": 0.15, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 285.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.17, "markChange": -0.01, "markPercentChange": -7.52, "intrinsicValue": -95.13, "extrinsicValue": 95.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.42, "low52Week": 0.09, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00290000", "description": "AAPL 12/20/2024 290.00 C", "exchangeName": "OPR", "bid": 0.11, "ask": 0.16, "last": 0.12, "mark": 0.14, "bidSize": 111, "askSize": 689, "bidAskSize": "111X689", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.14, "totalVolume": 0, "tradeTimeInLong": 1715782195557, "quoteTimeInLong": 1715976000169, "netChange": -0.02, "volatility": 22.119, "delta": 0.013, "gamma": 0.001, "theta": -0.003, "vega": 0.048, "rho": 0.013, "openInterest": 0, "timeValue": 0.12, "theoreticalOptionValue": 0.135, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -14.51, "markChange": 0.0, "markPercentChange": -2.03, "intrinsicValue": -100.13, "extrinsicValue": 100.25, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.45, "low52Week": 0.07, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "295.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00295000", "description": "AAPL 12/20/2024 295.00 C", "exchangeName": "OPR", "bid": 0.09, "ask": 0.15, "last": 0.11, "mark": 0.12, "bidSize": 294, "askSize": 682, "bidAskSize": "294X682", "lastSize": 0, "highPrice": 0.11, "lowPrice": 0.11, "openPrice": 0.0, "closePrice": 0.11, "totalVolume": 1, "tradeTimeInLong": 1715955460687, "quoteTimeInLong": 1715976000165, "netChange": 0.0, "volatility": 22.597, "delta": 0.011, "gamma": 0.001, "theta": -0.002, "vega": 0.043, "rho": 0.012, "openInterest": 0, "timeValue": 0.11, "theoreticalOptionValue": 0.12, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 295.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.01, "markPercentChange": 5.91, "intrinsicValue": -105.13, "extrinsicValue": 105.24, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.92, "low52Week": 0.07, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00300000", "description": "AAPL 12/20/2024 300.00 C", "exchangeName": "OPR", "bid": 0.09, "ask": 0.13, "last": 0.1, "mark": 0.11, "bidSize": 176, "askSize": 569, "bidAskSize": "176X569", "lastSize": 0, "highPrice": 0.14, "lowPrice": 0.1, "openPrice": 0.0, "closePrice": 0.11, "totalVolume": 29, "tradeTimeInLong": 1715974784132, "quoteTimeInLong": 1715975999507, "netChange": -0.01, "volatility": 23.128, "delta": 0.01, "gamma": 0.001, "theta": -0.002, "vega": 0.039, "rho": 0.011, "openInterest": 1621, "timeValue": 0.1, "theoreticalOptionValue": 0.11, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -9.26, "markChange": 0.0, "markPercentChange": 1.85, "intrinsicValue": -110.13, "extrinsicValue": 110.23, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.77, "low52Week": 0.07, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "305.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00305000", "description": "AAPL 12/20/2024 305.00 C", "exchangeName": "OPR", "bid": 0.07, "ask": 0.13, "last": 0.09, "mark": 0.1, "bidSize": 183, "askSize": 706, "bidAskSize": "183X706", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.1, "totalVolume": 0, "tradeTimeInLong": 1715866205234, "quoteTimeInLong": 1715976000162, "netChange": -0.01, "volatility": 23.614, "delta": 0.009, "gamma": 0.001, "theta": -0.002, "vega": 0.036, "rho": 0.01, "openInterest": 0, "timeValue": 0.09, "theoreticalOptionValue": 0.1, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 305.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -9.75, "markChange": 0.0, "markPercentChange": -2.53, "intrinsicValue": -115.13, "extrinsicValue": 115.22, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.44, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "310.0": [ { "putCall": "CALL", "symbol": "AAPL 241220C00310000", "description": "AAPL 12/20/2024 310.00 C", "exchangeName": "OPR", "bid": 0.06, "ask": 0.11, "last": 0.09, "mark": 0.09, "bidSize": 252, "askSize": 574, "bidAskSize": "252X574", "lastSize": 0, "highPrice": 0.09, "lowPrice": 0.09, "openPrice": 0.0, "closePrice": 0.1, "totalVolume": 1, "tradeTimeInLong": 1715952608191, "quoteTimeInLong": 1715976000162, "netChange": -0.01, "volatility": 23.902, "delta": 0.008, "gamma": 0.001, "theta": -0.002, "vega": 0.031, "rho": 0.008, "openInterest": 0, "timeValue": 0.09, "theoreticalOptionValue": 0.085, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 310.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -10.28, "markChange": -0.01, "markPercentChange": -12.64, "intrinsicValue": -120.13, "extrinsicValue": 120.22, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.32, "low52Week": 0.05, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ] }, "2025-01-17:245": { "5.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00005000", "description": "AAPL 01/17/2025 5.00 C", "exchangeName": "OPR", "bid": 183.7, "ask": 186.3, "last": 179.6, "mark": 185.0, "bidSize": 105, "askSize": 62, "bidAskSize": "105X62", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 185.31, "totalVolume": 0, "tradeTimeInLong": 1715277505525, "quoteTimeInLong": 1715975999906, "netChange": -5.71, "volatility": 138.786, "delta": 1.0, "gamma": 0.0, "theta": -0.001, "vega": 0.0, "rho": 0.032, "openInterest": 0, "timeValue": -5.27, "theoreticalOptionValue": 184.94, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 5.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.08, "markChange": -0.31, "markPercentChange": -0.17, "intrinsicValue": 184.87, "extrinsicValue": -5.27, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 182.95, "low52Week": 162.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "10.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00010000", "description": "AAPL 01/17/2025 10.00 C", "exchangeName": "OPR", "bid": 178.8, "ask": 181.4, "last": 0.0, "mark": 180.1, "bidSize": 103, "askSize": 62, "bidAskSize": "103X62", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 180.48, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999907, "netChange": 0.0, "volatility": 110.964, "delta": 1.0, "gamma": 0.0, "theta": -0.001, "vega": 0.001, "rho": 0.065, "openInterest": 0, "timeValue": 0.23, "theoreticalOptionValue": 180.095, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 10.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.38, "markPercentChange": -0.21, "intrinsicValue": 179.87, "extrinsicValue": -179.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "15.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00015000", "description": "AAPL 01/17/2025 15.00 C", "exchangeName": "OPR", "bid": 173.8, "ask": 176.5, "last": 0.0, "mark": 175.15, "bidSize": 108, "askSize": 68, "bidAskSize": "108X68", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 175.65, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999909, "netChange": 0.0, "volatility": 95.271, "delta": 1.0, "gamma": 0.0, "theta": -0.002, "vega": 0.001, "rho": 0.097, "openInterest": 0, "timeValue": 0.28, "theoreticalOptionValue": 175.252, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 15.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.5, "markPercentChange": -0.29, "intrinsicValue": 174.87, "extrinsicValue": -174.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "20.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00020000", "description": "AAPL 01/17/2025 20.00 C", "exchangeName": "OPR", "bid": 168.95, "ask": 171.65, "last": 157.66, "mark": 170.3, "bidSize": 105, "askSize": 62, "bidAskSize": "105X62", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 170.82, "totalVolume": 0, "tradeTimeInLong": 1712932084143, "quoteTimeInLong": 1715975999911, "netChange": -13.16, "volatility": 84.357, "delta": 1.0, "gamma": 0.0, "theta": -0.002, "vega": 0.001, "rho": 0.13, "openInterest": 0, "timeValue": -12.21, "theoreticalOptionValue": 170.408, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 20.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.7, "markChange": -0.52, "markPercentChange": -0.31, "intrinsicValue": 169.87, "extrinsicValue": -12.21, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 157.66, "low52Week": 157.66, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "25.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00025000", "description": "AAPL 01/17/2025 25.00 C", "exchangeName": "OPR", "bid": 164.2, "ask": 166.85, "last": 162.0, "mark": 165.52, "bidSize": 99, "askSize": 81, "bidAskSize": "99X81", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 166.0, "totalVolume": 0, "tradeTimeInLong": 1715607001060, "quoteTimeInLong": 1715975999904, "netChange": -4.0, "volatility": 76.004, "delta": 1.0, "gamma": 0.0, "theta": -0.003, "vega": 0.001, "rho": 0.162, "openInterest": 0, "timeValue": -2.87, "theoreticalOptionValue": 165.565, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 25.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.41, "markChange": -0.47, "markPercentChange": -0.28, "intrinsicValue": 164.87, "extrinsicValue": -2.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 162.0, "low52Week": 139.75, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "30.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00030000", "description": "AAPL 01/17/2025 30.00 C", "exchangeName": "OPR", "bid": 159.3, "ask": 162.0, "last": 135.37, "mark": 160.65, "bidSize": 104, "askSize": 62, "bidAskSize": "104X62", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 161.17, "totalVolume": 0, "tradeTimeInLong": 1713883601055, "quoteTimeInLong": 1715975999909, "netChange": -25.8, "volatility": 87.533, "delta": 0.998, "gamma": 0.0, "theta": -0.005, "vega": 0.007, "rho": 0.193, "openInterest": 0, "timeValue": -24.5, "theoreticalOptionValue": 160.786, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 30.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -16.01, "markChange": -0.52, "markPercentChange": -0.32, "intrinsicValue": 159.87, "extrinsicValue": -24.5, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 143.5, "low52Week": 135.37, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "35.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00035000", "description": "AAPL 01/17/2025 35.00 C", "exchangeName": "OPR", "bid": 154.5, "ask": 157.2, "last": 133.45, "mark": 155.85, "bidSize": 103, "askSize": 80, "bidAskSize": "103X80", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 156.34, "totalVolume": 0, "tradeTimeInLong": 1713967521247, "quoteTimeInLong": 1715975999904, "netChange": -22.89, "volatility": 80.345, "delta": 0.998, "gamma": 0.0, "theta": -0.005, "vega": 0.008, "rho": 0.225, "openInterest": 0, "timeValue": -21.42, "theoreticalOptionValue": 155.943, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 35.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -14.64, "markChange": -0.49, "markPercentChange": -0.31, "intrinsicValue": 154.87, "extrinsicValue": -21.42, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 144.08, "low52Week": 133.45, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "40.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00040000", "description": "AAPL 01/17/2025 40.00 C", "exchangeName": "OPR", "bid": 149.7, "ask": 152.4, "last": 128.67, "mark": 151.05, "bidSize": 103, "askSize": 62, "bidAskSize": "103X62", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 151.51, "totalVolume": 0, "tradeTimeInLong": 1713968050667, "quoteTimeInLong": 1715975999911, "netChange": -22.84, "volatility": 73.594, "delta": 0.998, "gamma": 0.0, "theta": -0.006, "vega": 0.008, "rho": 0.257, "openInterest": 0, "timeValue": -21.2, "theoreticalOptionValue": 151.095, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 40.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -15.07, "markChange": -0.46, "markPercentChange": -0.3, "intrinsicValue": 149.87, "extrinsicValue": -21.2, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 151.46, "low52Week": 128.67, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "45.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00045000", "description": "AAPL 01/17/2025 45.00 C", "exchangeName": "OPR", "bid": 144.85, "ask": 147.55, "last": 125.16, "mark": 146.2, "bidSize": 104, "askSize": 68, "bidAskSize": "104X68", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 146.68, "totalVolume": 0, "tradeTimeInLong": 1714055598958, "quoteTimeInLong": 1715975999913, "netChange": -21.52, "volatility": 68.225, "delta": 0.998, "gamma": 0.0, "theta": -0.007, "vega": 0.009, "rho": 0.29, "openInterest": 0, "timeValue": -19.71, "theoreticalOptionValue": 146.251, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 45.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -14.67, "markChange": -0.48, "markPercentChange": -0.33, "intrinsicValue": 144.87, "extrinsicValue": -19.71, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 146.49, "low52Week": 122.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "50.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00050000", "description": "AAPL 01/17/2025 50.00 C", "exchangeName": "OPR", "bid": 139.95, "ask": 141.95, "last": 141.5, "mark": 140.95, "bidSize": 127, "askSize": 53, "bidAskSize": "127X53", "lastSize": 0, "highPrice": 141.5, "lowPrice": 141.5, "openPrice": 0.0, "closePrice": 141.86, "totalVolume": 2, "tradeTimeInLong": 1715973088360, "quoteTimeInLong": 1715975999605, "netChange": -0.36, "volatility": 57.734, "delta": 0.999, "gamma": 0.0, "theta": -0.007, "vega": 0.005, "rho": 0.324, "openInterest": 0, "timeValue": 1.63, "theoreticalOptionValue": 141.367, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.25, "markChange": -0.91, "markPercentChange": -0.64, "intrinsicValue": 139.87, "extrinsicValue": 1.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 141.6, "low52Week": 118.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "55.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00055000", "description": "AAPL 01/17/2025 55.00 C", "exchangeName": "OPR", "bid": 135.15, "ask": 137.15, "last": 130.69, "mark": 136.15, "bidSize": 119, "askSize": 56, "bidAskSize": "119X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 137.03, "totalVolume": 0, "tradeTimeInLong": 1715282641529, "quoteTimeInLong": 1715975999534, "netChange": -6.34, "volatility": 57.575, "delta": 0.998, "gamma": 0.0, "theta": -0.008, "vega": 0.009, "rho": 0.355, "openInterest": 0, "timeValue": -4.18, "theoreticalOptionValue": 136.549, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 55.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.63, "markChange": -0.88, "markPercentChange": -0.64, "intrinsicValue": 134.87, "extrinsicValue": -4.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 134.72, "low52Week": 114.7, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "60.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00060000", "description": "AAPL 01/17/2025 60.00 C", "exchangeName": "OPR", "bid": 130.3, "ask": 132.3, "last": 126.1, "mark": 131.3, "bidSize": 121, "askSize": 53, "bidAskSize": "121X53", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 132.2, "totalVolume": 0, "tradeTimeInLong": 1715283373033, "quoteTimeInLong": 1715975999605, "netChange": -6.1, "volatility": 50.268, "delta": 0.999, "gamma": 0.0, "theta": -0.008, "vega": 0.005, "rho": 0.388, "openInterest": 0, "timeValue": -3.77, "theoreticalOptionValue": 131.681, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 60.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.61, "markChange": -0.9, "markPercentChange": -0.68, "intrinsicValue": 129.87, "extrinsicValue": -3.77, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 129.2, "low52Week": 110.82, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "65.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00065000", "description": "AAPL 01/17/2025 65.00 C", "exchangeName": "OPR", "bid": 125.5, "ask": 127.45, "last": 121.44, "mark": 126.48, "bidSize": 111, "askSize": 53, "bidAskSize": "111X53", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 127.37, "totalVolume": 0, "tradeTimeInLong": 1715283538351, "quoteTimeInLong": 1715975997874, "netChange": -5.93, "volatility": 49.716, "delta": 0.998, "gamma": 0.0, "theta": -0.009, "vega": 0.009, "rho": 0.42, "openInterest": 0, "timeValue": -3.43, "theoreticalOptionValue": 126.857, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 65.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.66, "markChange": -0.9, "markPercentChange": -0.71, "intrinsicValue": 124.87, "extrinsicValue": -3.43, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 121.44, "low52Week": 102.7, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "70.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00070000", "description": "AAPL 01/17/2025 70.00 C", "exchangeName": "OPR", "bid": 120.7, "ask": 122.7, "last": 116.54, "mark": 121.7, "bidSize": 121, "askSize": 53, "bidAskSize": "121X53", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 122.55, "totalVolume": 0, "tradeTimeInLong": 1715280147493, "quoteTimeInLong": 1715975999426, "netChange": -6.01, "volatility": 46.517, "delta": 0.998, "gamma": 0.0, "theta": -0.009, "vega": 0.01, "rho": 0.452, "openInterest": 0, "timeValue": -3.33, "theoreticalOptionValue": 122.013, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 70.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.9, "markChange": -0.85, "markPercentChange": -0.69, "intrinsicValue": 119.87, "extrinsicValue": -3.33, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 121.53, "low52Week": 99.19, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "75.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00075000", "description": "AAPL 01/17/2025 75.00 C", "exchangeName": "OPR", "bid": 115.9, "ask": 117.9, "last": 117.53, "mark": 116.9, "bidSize": 103, "askSize": 56, "bidAskSize": "103X56", "lastSize": 0, "highPrice": 117.53, "lowPrice": 117.53, "openPrice": 0.0, "closePrice": 117.73, "totalVolume": 1, "tradeTimeInLong": 1715956573585, "quoteTimeInLong": 1715975998569, "netChange": -0.2, "volatility": 43.561, "delta": 0.998, "gamma": 0.0, "theta": -0.01, "vega": 0.01, "rho": 0.485, "openInterest": 1753, "timeValue": 2.66, "theoreticalOptionValue": 117.17, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 75.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.17, "markChange": -0.83, "markPercentChange": -0.7, "intrinsicValue": 114.87, "extrinsicValue": 2.66, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 117.53, "low52Week": 94.49, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "80.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00080000", "description": "AAPL 01/17/2025 80.00 C", "exchangeName": "OPR", "bid": 111.1, "ask": 113.15, "last": 108.99, "mark": 112.13, "bidSize": 109, "askSize": 52, "bidAskSize": "109X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 112.91, "totalVolume": 0, "tradeTimeInLong": 1715611706013, "quoteTimeInLong": 1715975998498, "netChange": -3.92, "volatility": 41.638, "delta": 0.997, "gamma": 0.0, "theta": -0.011, "vega": 0.013, "rho": 0.516, "openInterest": 0, "timeValue": -0.88, "theoreticalOptionValue": 112.336, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 80.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.47, "markChange": -0.78, "markPercentChange": -0.69, "intrinsicValue": 109.87, "extrinsicValue": -0.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 111.85, "low52Week": 87.85, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00085000", "description": "AAPL 01/17/2025 85.00 C", "exchangeName": "OPR", "bid": 106.3, "ask": 108.3, "last": 102.0, "mark": 107.3, "bidSize": 109, "askSize": 51, "bidAskSize": "109X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 108.1, "totalVolume": 0, "tradeTimeInLong": 1715282234707, "quoteTimeInLong": 1715975997872, "netChange": -6.1, "volatility": 40.018, "delta": 0.996, "gamma": 0.0, "theta": -0.012, "vega": 0.016, "rho": -1085.08, "openInterest": 0, "timeValue": -2.87, "theoreticalOptionValue": 107.508, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.64, "markChange": -0.8, "markPercentChange": -0.74, "intrinsicValue": 104.87, "extrinsicValue": -2.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 107.0, "low52Week": 83.3, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00090000", "description": "AAPL 01/17/2025 90.00 C", "exchangeName": "OPR", "bid": 101.5, "ask": 104.35, "last": 94.91, "mark": 102.93, "bidSize": 121, "askSize": 50, "bidAskSize": "121X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 103.29, "totalVolume": 0, "tradeTimeInLong": 1715180765447, "quoteTimeInLong": 1715975999935, "netChange": -8.38, "volatility": 37.44, "delta": 0.996, "gamma": 0.0, "theta": -0.012, "vega": 0.017, "rho": 0.58, "openInterest": 0, "timeValue": -4.96, "theoreticalOptionValue": 102.664, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -8.11, "markChange": -0.37, "markPercentChange": -0.36, "intrinsicValue": 99.87, "extrinsicValue": -4.96, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 103.62, "low52Week": 78.46, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00095000", "description": "AAPL 01/17/2025 95.00 C", "exchangeName": "OPR", "bid": 96.7, "ask": 98.7, "last": 98.76, "mark": 97.7, "bidSize": 123, "askSize": 55, "bidAskSize": "123X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 98.49, "totalVolume": 0, "tradeTimeInLong": 1715870814937, "quoteTimeInLong": 1715975999928, "netChange": 0.27, "volatility": 35.794, "delta": 0.995, "gamma": 0.0, "theta": -0.013, "vega": 0.02, "rho": 0.611, "openInterest": 0, "timeValue": 3.89, "theoreticalOptionValue": 97.836, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.27, "markChange": -0.79, "markPercentChange": -0.8, "intrinsicValue": 94.87, "extrinsicValue": 3.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 98.76, "low52Week": 77.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00100000", "description": "AAPL 01/17/2025 100.00 C", "exchangeName": "OPR", "bid": 91.9, "ask": 93.9, "last": 93.26, "mark": 92.9, "bidSize": 123, "askSize": 53, "bidAskSize": "123X53", "lastSize": 0, "highPrice": 93.65, "lowPrice": 93.26, "openPrice": 0.0, "closePrice": 93.71, "totalVolume": 5, "tradeTimeInLong": 1715962575394, "quoteTimeInLong": 1715975999605, "netChange": -0.45, "volatility": 35.395, "delta": 0.993, "gamma": 0.0, "theta": -0.014, "vega": 0.03, "rho": 0.64, "openInterest": 0, "timeValue": 3.39, "theoreticalOptionValue": 93.042, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.48, "markChange": -0.81, "markPercentChange": -0.86, "intrinsicValue": 89.87, "extrinsicValue": 3.39, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 94.0, "low52Week": 69.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00105000", "description": "AAPL 01/17/2025 105.00 C", "exchangeName": "OPR", "bid": 87.1, "ask": 89.1, "last": 89.1, "mark": 88.1, "bidSize": 134, "askSize": 53, "bidAskSize": "134X53", "lastSize": 0, "highPrice": 89.2, "lowPrice": 88.9, "openPrice": 0.0, "closePrice": 88.92, "totalVolume": 60, "tradeTimeInLong": 1715953462507, "quoteTimeInLong": 1715975999523, "netChange": 0.18, "volatility": 34.191, "delta": 0.991, "gamma": 0.0, "theta": -0.015, "vega": 0.038, "rho": 0.67, "openInterest": 775, "timeValue": 4.23, "theoreticalOptionValue": 88.239, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.2, "markChange": -0.82, "markPercentChange": -0.92, "intrinsicValue": 84.87, "extrinsicValue": 4.23, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 89.2, "low52Week": 66.35, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00110000", "description": "AAPL 01/17/2025 110.00 C", "exchangeName": "OPR", "bid": 82.35, "ask": 84.3, "last": 83.64, "mark": 83.32, "bidSize": 124, "askSize": 51, "bidAskSize": "124X51", "lastSize": 0, "highPrice": 83.64, "lowPrice": 83.64, "openPrice": 0.0, "closePrice": 84.14, "totalVolume": 1, "tradeTimeInLong": 1715962779061, "quoteTimeInLong": 1715975999605, "netChange": -0.5, "volatility": 33.117, "delta": 0.988, "gamma": 0.001, "theta": -0.017, "vega": 0.048, "rho": 0.699, "openInterest": 0, "timeValue": 3.77, "theoreticalOptionValue": 83.45, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.59, "markChange": -0.82, "markPercentChange": -0.97, "intrinsicValue": 79.87, "extrinsicValue": 3.77, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 84.54, "low52Week": 59.95, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00115000", "description": "AAPL 01/17/2025 115.00 C", "exchangeName": "OPR", "bid": 78.2, "ask": 79.35, "last": 76.19, "mark": 78.78, "bidSize": 65, "askSize": 10, "bidAskSize": "65X10", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 79.37, "totalVolume": 0, "tradeTimeInLong": 1715629154917, "quoteTimeInLong": 1715975999934, "netChange": -3.18, "volatility": 31.822, "delta": 0.985, "gamma": 0.001, "theta": -0.018, "vega": 0.058, "rho": 0.727, "openInterest": 0, "timeValue": 1.32, "theoreticalOptionValue": 78.661, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.01, "markChange": -0.6, "markPercentChange": -0.75, "intrinsicValue": 74.87, "extrinsicValue": 1.32, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 79.42, "low52Week": 59.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00120000", "description": "AAPL 01/17/2025 120.00 C", "exchangeName": "OPR", "bid": 73.85, "ask": 74.85, "last": 74.2, "mark": 74.35, "bidSize": 61, "askSize": 52, "bidAskSize": "61X52", "lastSize": 0, "highPrice": 74.48, "lowPrice": 74.2, "openPrice": 0.0, "closePrice": 74.62, "totalVolume": 6, "tradeTimeInLong": 1715965932478, "quoteTimeInLong": 1715975999903, "netChange": -0.42, "volatility": 30.675, "delta": 0.981, "gamma": 0.001, "theta": -0.019, "vega": 0.072, "rho": 0.754, "openInterest": 5284, "timeValue": 4.33, "theoreticalOptionValue": 73.893, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.56, "markChange": -0.27, "markPercentChange": -0.36, "intrinsicValue": 69.87, "extrinsicValue": 4.33, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 75.0, "low52Week": 50.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00125000", "description": "AAPL 01/17/2025 125.00 C", "exchangeName": "OPR", "bid": 69.15, "ask": 69.9, "last": 70.15, "mark": 69.53, "bidSize": 13, "askSize": 10, "bidAskSize": "13X10", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 69.91, "totalVolume": 0, "tradeTimeInLong": 1715870648594, "quoteTimeInLong": 1715975999916, "netChange": 0.24, "volatility": 29.904, "delta": 0.975, "gamma": 0.001, "theta": -0.02, "vega": 0.091, "rho": 0.777, "openInterest": 0, "timeValue": 5.28, "theoreticalOptionValue": 69.173, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.34, "markChange": -0.39, "markPercentChange": -0.55, "intrinsicValue": 64.87, "extrinsicValue": 5.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 82.02, "low52Week": 27.99, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00130000", "description": "AAPL 01/17/2025 130.00 C", "exchangeName": "OPR", "bid": 64.0, "ask": 65.3, "last": 64.75, "mark": 64.65, "bidSize": 59, "askSize": 53, "bidAskSize": "59X53", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 65.22, "totalVolume": 1, "tradeTimeInLong": 1715964227205, "quoteTimeInLong": 1715975997873, "netChange": -0.47, "volatility": 29.009, "delta": 0.967, "gamma": 0.002, "theta": -0.022, "vega": 0.113, "rho": 0.799, "openInterest": 0, "timeValue": 4.88, "theoreticalOptionValue": 64.474, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.72, "markChange": -0.57, "markPercentChange": -0.87, "intrinsicValue": 59.87, "extrinsicValue": 4.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 66.33, "low52Week": 42.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00135000", "description": "AAPL 01/17/2025 135.00 C", "exchangeName": "OPR", "bid": 59.35, "ask": 60.8, "last": 60.55, "mark": 60.08, "bidSize": 60, "askSize": 55, "bidAskSize": "60X55", "lastSize": 0, "highPrice": 60.55, "lowPrice": 60.55, "openPrice": 0.0, "closePrice": 60.54, "totalVolume": 1, "tradeTimeInLong": 1715953554649, "quoteTimeInLong": 1715975997869, "netChange": 0.01, "volatility": 28.039, "delta": 0.959, "gamma": 0.002, "theta": -0.024, "vega": 0.137, "rho": 0.82, "openInterest": 0, "timeValue": 5.68, "theoreticalOptionValue": 59.799, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.02, "markChange": -0.46, "markPercentChange": -0.76, "intrinsicValue": 54.87, "extrinsicValue": 5.68, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 61.5, "low52Week": 38.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00140000", "description": "AAPL 01/17/2025 140.00 C", "exchangeName": "OPR", "bid": 54.85, "ask": 56.1, "last": 56.0, "mark": 55.48, "bidSize": 60, "askSize": 56, "bidAskSize": "60X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 55.96, "totalVolume": 0, "tradeTimeInLong": 1715877121151, "quoteTimeInLong": 1715975997864, "netChange": 0.04, "volatility": 27.139, "delta": 0.947, "gamma": 0.003, "theta": -0.025, "vega": 0.166, "rho": 0.837, "openInterest": 0, "timeValue": 6.13, "theoreticalOptionValue": 55.173, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.07, "markChange": -0.48, "markPercentChange": -0.87, "intrinsicValue": 49.87, "extrinsicValue": 6.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 57.9, "low52Week": 34.3, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00145000", "description": "AAPL 01/17/2025 145.00 C", "exchangeName": "OPR", "bid": 50.75, "ask": 51.3, "last": 50.9, "mark": 51.03, "bidSize": 94, "askSize": 32, "bidAskSize": "94X32", "lastSize": 0, "highPrice": 50.9, "lowPrice": 50.82, "openPrice": 0.0, "closePrice": 51.4, "totalVolume": 8, "tradeTimeInLong": 1715966353779, "quoteTimeInLong": 1715975999976, "netChange": -0.5, "volatility": 26.21, "delta": 0.934, "gamma": 0.003, "theta": -0.027, "vega": 0.199, "rho": 0.85, "openInterest": 4381, "timeValue": 6.03, "theoreticalOptionValue": 50.592, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.97, "markChange": -0.38, "markPercentChange": -0.73, "intrinsicValue": 44.87, "extrinsicValue": 6.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 53.1, "low52Week": 30.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00150000", "description": "AAPL 01/17/2025 150.00 C", "exchangeName": "OPR", "bid": 46.15, "ask": 46.95, "last": 46.83, "mark": 46.55, "bidSize": 163, "askSize": 55, "bidAskSize": "163X55", "lastSize": 0, "highPrice": 47.16, "lowPrice": 46.3, "openPrice": 0.0, "closePrice": 46.91, "totalVolume": 11, "tradeTimeInLong": 1715975047375, "quoteTimeInLong": 1715975999906, "netChange": -0.08, "volatility": 25.408, "delta": 0.917, "gamma": 0.004, "theta": -0.029, "vega": 0.237, "rho": 0.859, "openInterest": 15326, "timeValue": 6.96, "theoreticalOptionValue": 46.098, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.17, "markChange": -0.36, "markPercentChange": -0.78, "intrinsicValue": 39.87, "extrinsicValue": 6.96, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 49.7, "low52Week": 26.3, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00155000", "description": "AAPL 01/17/2025 155.00 C", "exchangeName": "OPR", "bid": 42.0, "ask": 42.55, "last": 41.95, "mark": 42.28, "bidSize": 642, "askSize": 403, "bidAskSize": "642X403", "lastSize": 0, "highPrice": 42.32, "lowPrice": 41.95, "openPrice": 0.0, "closePrice": 42.53, "totalVolume": 5, "tradeTimeInLong": 1715975804309, "quoteTimeInLong": 1715975999921, "netChange": -0.58, "volatility": 24.597, "delta": 0.897, "gamma": 0.005, "theta": -0.031, "vega": 0.279, "rho": 0.862, "openInterest": 4436, "timeValue": 7.08, "theoreticalOptionValue": 41.682, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.36, "markChange": -0.26, "markPercentChange": -0.6, "intrinsicValue": 34.87, "extrinsicValue": 7.08, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 44.7, "low52Week": 23.08, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00160000", "description": "AAPL 01/17/2025 160.00 C", "exchangeName": "OPR", "bid": 37.75, "ask": 38.25, "last": 37.9, "mark": 38.0, "bidSize": 661, "askSize": 90, "bidAskSize": "661X90", "lastSize": 0, "highPrice": 38.45, "lowPrice": 37.55, "openPrice": 0.0, "closePrice": 38.25, "totalVolume": 9, "tradeTimeInLong": 1715975971760, "quoteTimeInLong": 1715975999617, "netChange": -0.35, "volatility": 23.988, "delta": 0.87, "gamma": 0.006, "theta": -0.032, "vega": 0.328, "rho": 0.857, "openInterest": 11994, "timeValue": 8.03, "theoreticalOptionValue": 37.426, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.92, "markChange": -0.25, "markPercentChange": -0.65, "intrinsicValue": 29.87, "extrinsicValue": 8.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 40.95, "low52Week": 19.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00165000", "description": "AAPL 01/17/2025 165.00 C", "exchangeName": "OPR", "bid": 33.65, "ask": 34.0, "last": 33.4, "mark": 33.83, "bidSize": 472, "askSize": 68, "bidAskSize": "472X68", "lastSize": 0, "highPrice": 34.21, "lowPrice": 33.4, "openPrice": 0.0, "closePrice": 34.15, "totalVolume": 39, "tradeTimeInLong": 1715970180858, "quoteTimeInLong": 1715976000170, "netChange": -0.75, "volatility": 23.273, "delta": 0.84, "gamma": 0.007, "theta": -0.034, "vega": 0.378, "rho": 0.847, "openInterest": 12363, "timeValue": 8.53, "theoreticalOptionValue": 33.262, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.2, "markChange": -0.33, "markPercentChange": -0.95, "intrinsicValue": 24.87, "extrinsicValue": 8.53, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 37.49, "low52Week": 16.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00170000", "description": "AAPL 01/17/2025 170.00 C", "exchangeName": "OPR", "bid": 29.65, "ask": 30.2, "last": 29.91, "mark": 29.92, "bidSize": 710, "askSize": 5, "bidAskSize": "710X5", "lastSize": 0, "highPrice": 30.45, "lowPrice": 29.45, "openPrice": 0.0, "closePrice": 30.17, "totalVolume": 42, "tradeTimeInLong": 1715975436960, "quoteTimeInLong": 1715975999955, "netChange": -0.26, "volatility": 22.671, "delta": 0.804, "gamma": 0.008, "theta": -0.036, "vega": 0.43, "rho": 0.828, "openInterest": 14413, "timeValue": 10.04, "theoreticalOptionValue": 29.291, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.86, "markChange": -0.25, "markPercentChange": -0.82, "intrinsicValue": 19.87, "extrinsicValue": 10.04, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 33.74, "low52Week": 14.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00175000", "description": "AAPL 01/17/2025 175.00 C", "exchangeName": "OPR", "bid": 25.9, "ask": 26.15, "last": 25.81, "mark": 26.03, "bidSize": 554, "askSize": 1, "bidAskSize": "554X1", "lastSize": 0, "highPrice": 26.5, "lowPrice": 25.81, "openPrice": 0.0, "closePrice": 26.4, "totalVolume": 34, "tradeTimeInLong": 1715970112999, "quoteTimeInLong": 1715975999836, "netChange": -0.59, "volatility": 22.085, "delta": 0.762, "gamma": 0.009, "theta": -0.037, "vega": 0.481, "rho": 0.8, "openInterest": 10243, "timeValue": 10.94, "theoreticalOptionValue": 25.508, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.23, "markChange": -0.37, "markPercentChange": -1.42, "intrinsicValue": 14.87, "extrinsicValue": 10.94, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 29.9, "low52Week": 12.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00180000", "description": "AAPL 01/17/2025 180.00 C", "exchangeName": "OPR", "bid": 22.35, "ask": 22.7, "last": 22.6, "mark": 22.53, "bidSize": 127, "askSize": 7, "bidAskSize": "127X7", "lastSize": 0, "highPrice": 23.1, "lowPrice": 22.25, "openPrice": 0.0, "closePrice": 22.75, "totalVolume": 59, "tradeTimeInLong": 1715973620841, "quoteTimeInLong": 1715975999977, "netChange": -0.15, "volatility": 21.545, "delta": 0.715, "gamma": 0.01, "theta": -0.038, "vega": 0.528, "rho": 0.763, "openInterest": 22594, "timeValue": 12.73, "theoreticalOptionValue": 21.951, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.66, "markChange": -0.23, "markPercentChange": -1.0, "intrinsicValue": 9.87, "extrinsicValue": 12.73, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 27.25, "low52Week": 9.8, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00185000", "description": "AAPL 01/17/2025 185.00 C", "exchangeName": "OPR", "bid": 19.1, "ask": 19.35, "last": 19.24, "mark": 19.23, "bidSize": 63, "askSize": 66, "bidAskSize": "63X66", "lastSize": 0, "highPrice": 19.89, "lowPrice": 19.0, "openPrice": 0.0, "closePrice": 19.45, "totalVolume": 98, "tradeTimeInLong": 1715972482695, "quoteTimeInLong": 1715976000167, "netChange": -0.21, "volatility": 20.984, "delta": 0.662, "gamma": 0.011, "theta": -0.038, "vega": 0.568, "rho": 0.719, "openInterest": 20164, "timeValue": 14.37, "theoreticalOptionValue": 18.615, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.08, "markChange": -0.22, "markPercentChange": -1.14, "intrinsicValue": 4.87, "extrinsicValue": 14.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 23.85, "low52Week": 8.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00190000", "description": "AAPL 01/17/2025 190.00 C", "exchangeName": "OPR", "bid": 16.05, "ask": 16.25, "last": 16.1, "mark": 16.15, "bidSize": 70, "askSize": 44, "bidAskSize": "70X44", "lastSize": 0, "highPrice": 16.65, "lowPrice": 15.9, "openPrice": 0.0, "closePrice": 16.47, "totalVolume": 128, "tradeTimeInLong": 1715975784009, "quoteTimeInLong": 1715976000164, "netChange": -0.37, "volatility": 20.388, "delta": 0.605, "gamma": 0.012, "theta": -0.038, "vega": 0.599, "rho": 0.667, "openInterest": 53725, "timeValue": 16.1, "theoreticalOptionValue": 15.511, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.25, "markChange": -0.32, "markPercentChange": -1.96, "intrinsicValue": -0.13, "extrinsicValue": 16.23, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 21.05, "low52Week": 6.5, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00195000", "description": "AAPL 01/17/2025 195.00 C", "exchangeName": "OPR", "bid": 13.3, "ask": 13.5, "last": 13.52, "mark": 13.4, "bidSize": 132, "askSize": 40, "bidAskSize": "132X40", "lastSize": 0, "highPrice": 13.95, "lowPrice": 13.15, "openPrice": 0.0, "closePrice": 13.56, "totalVolume": 135, "tradeTimeInLong": 1715973872849, "quoteTimeInLong": 1715976000168, "netChange": -0.04, "volatility": 19.945, "delta": 0.544, "gamma": 0.013, "theta": -0.037, "vega": 0.616, "rho": 0.607, "openInterest": 22734, "timeValue": 13.52, "theoreticalOptionValue": 12.773, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.29, "markChange": -0.16, "markPercentChange": -1.21, "intrinsicValue": -5.13, "extrinsicValue": 18.65, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 17.75, "low52Week": 5.2, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00200000", "description": "AAPL 01/17/2025 200.00 C", "exchangeName": "OPR", "bid": 10.85, "ask": 11.05, "last": 11.0, "mark": 10.95, "bidSize": 232, "askSize": 19, "bidAskSize": "232X19", "lastSize": 0, "highPrice": 11.45, "lowPrice": 10.8, "openPrice": 0.0, "closePrice": 11.13, "totalVolume": 890, "tradeTimeInLong": 1715975400108, "quoteTimeInLong": 1715975999918, "netChange": -0.12, "volatility": 20.5, "delta": 0.484, "gamma": 0.013, "theta": -0.036, "vega": 0.62, "rho": 0.543, "openInterest": 45872, "timeValue": 11.0, "theoreticalOptionValue": 10.945, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.08, "markChange": -0.18, "markPercentChange": -1.57, "intrinsicValue": -10.13, "extrinsicValue": 21.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 15.5, "low52Week": 4.1, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00205000", "description": "AAPL 01/17/2025 205.00 C", "exchangeName": "OPR", "bid": 8.8, "ask": 9.0, "last": 8.87, "mark": 8.9, "bidSize": 31, "askSize": 78, "bidAskSize": "31X78", "lastSize": 0, "highPrice": 9.09, "lowPrice": 8.7, "openPrice": 0.0, "closePrice": 8.98, "totalVolume": 112, "tradeTimeInLong": 1715975587058, "quoteTimeInLong": 1715975999884, "netChange": -0.11, "volatility": 20.235, "delta": 0.424, "gamma": 0.012, "theta": -0.034, "vega": 0.609, "rho": 0.481, "openInterest": 17635, "timeValue": 8.87, "theoreticalOptionValue": 8.9, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.23, "markChange": -0.07, "markPercentChange": -0.84, "intrinsicValue": -15.13, "extrinsicValue": 24.0, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 12.75, "low52Week": 3.25, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00210000", "description": "AAPL 01/17/2025 210.00 C", "exchangeName": "OPR", "bid": 6.95, "ask": 7.2, "last": 7.07, "mark": 7.08, "bidSize": 111, "askSize": 114, "bidAskSize": "111X114", "lastSize": 0, "highPrice": 7.33, "lowPrice": 6.9, "openPrice": 0.0, "closePrice": 7.2, "totalVolume": 142, "tradeTimeInLong": 1715975486301, "quoteTimeInLong": 1715975999909, "netChange": -0.13, "volatility": 19.881, "delta": 0.365, "gamma": 0.012, "theta": -0.032, "vega": 0.584, "rho": 0.417, "openInterest": 22003, "timeValue": 7.07, "theoreticalOptionValue": 7.075, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.81, "markChange": -0.12, "markPercentChange": -1.74, "intrinsicValue": -20.13, "extrinsicValue": 27.2, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 10.8, "low52Week": 2.5, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00215000", "description": "AAPL 01/17/2025 215.00 C", "exchangeName": "OPR", "bid": 5.45, "ask": 5.6, "last": 5.55, "mark": 5.53, "bidSize": 63, "askSize": 49, "bidAskSize": "63X49", "lastSize": 0, "highPrice": 5.72, "lowPrice": 5.45, "openPrice": 0.0, "closePrice": 5.65, "totalVolume": 46, "tradeTimeInLong": 1715975754442, "quoteTimeInLong": 1715976000160, "netChange": -0.1, "volatility": 19.536, "delta": 0.308, "gamma": 0.012, "theta": -0.029, "vega": 0.547, "rho": 0.355, "openInterest": 13441, "timeValue": 5.55, "theoreticalOptionValue": 5.525, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.77, "markChange": -0.12, "markPercentChange": -2.21, "intrinsicValue": -25.13, "extrinsicValue": 30.68, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 9.08, "low52Week": 1.9, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00220000", "description": "AAPL 01/17/2025 220.00 C", "exchangeName": "OPR", "bid": 4.2, "ask": 4.35, "last": 4.35, "mark": 4.28, "bidSize": 102, "askSize": 93, "bidAskSize": "102X93", "lastSize": 0, "highPrice": 4.55, "lowPrice": 4.2, "openPrice": 0.0, "closePrice": 4.38, "totalVolume": 79, "tradeTimeInLong": 1715975055151, "quoteTimeInLong": 1715976000164, "netChange": -0.03, "volatility": 19.283, "delta": 0.256, "gamma": 0.011, "theta": -0.025, "vega": 0.5, "rho": 0.298, "openInterest": 20108, "timeValue": 4.35, "theoreticalOptionValue": 4.273, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.69, "markChange": -0.1, "markPercentChange": -2.29, "intrinsicValue": -30.13, "extrinsicValue": 34.48, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.4, "low52Week": 1.54, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00225000", "description": "AAPL 01/17/2025 225.00 C", "exchangeName": "OPR", "bid": 3.2, "ask": 3.35, "last": 3.35, "mark": 3.28, "bidSize": 182, "askSize": 73, "bidAskSize": "182X73", "lastSize": 0, "highPrice": 3.48, "lowPrice": 3.25, "openPrice": 0.0, "closePrice": 3.38, "totalVolume": 35, "tradeTimeInLong": 1715974901020, "quoteTimeInLong": 1715976000132, "netChange": -0.02, "volatility": 19.087, "delta": 0.21, "gamma": 0.01, "theta": -0.022, "vega": 0.448, "rho": 0.245, "openInterest": 16687, "timeValue": 3.35, "theoreticalOptionValue": 3.272, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.59, "markChange": -0.1, "markPercentChange": -2.96, "intrinsicValue": -35.13, "extrinsicValue": 38.48, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 6.14, "low52Week": 1.2, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00230000", "description": "AAPL 01/17/2025 230.00 C", "exchangeName": "OPR", "bid": 2.46, "ask": 2.54, "last": 2.5, "mark": 2.5, "bidSize": 42, "askSize": 31, "bidAskSize": "42X31", "lastSize": 0, "highPrice": 2.65, "lowPrice": 2.46, "openPrice": 0.0, "closePrice": 2.59, "totalVolume": 70, "tradeTimeInLong": 1715975620457, "quoteTimeInLong": 1715975999916, "netChange": -0.09, "volatility": 18.976, "delta": 0.17, "gamma": 0.009, "theta": -0.019, "vega": 0.393, "rho": 0.2, "openInterest": 17277, "timeValue": 2.5, "theoreticalOptionValue": 2.5, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.47, "markChange": -0.09, "markPercentChange": -3.47, "intrinsicValue": -40.13, "extrinsicValue": 42.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.82, "low52Week": 0.94, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00235000", "description": "AAPL 01/17/2025 235.00 C", "exchangeName": "OPR", "bid": 1.83, "ask": 1.94, "last": 1.91, "mark": 1.89, "bidSize": 176, "askSize": 55, "bidAskSize": "176X55", "lastSize": 0, "highPrice": 1.97, "lowPrice": 1.91, "openPrice": 0.0, "closePrice": 1.97, "totalVolume": 5, "tradeTimeInLong": 1715973963173, "quoteTimeInLong": 1715975999927, "netChange": -0.06, "volatility": 18.867, "delta": 0.136, "gamma": 0.007, "theta": -0.016, "vega": 0.339, "rho": 0.16, "openInterest": 20581, "timeValue": 1.91, "theoreticalOptionValue": 1.885, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.05, "markChange": -0.08, "markPercentChange": -4.31, "intrinsicValue": -45.13, "extrinsicValue": 47.04, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.75, "low52Week": 0.75, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00240000", "description": "AAPL 01/17/2025 240.00 C", "exchangeName": "OPR", "bid": 1.4, "ask": 1.48, "last": 1.44, "mark": 1.44, "bidSize": 70, "askSize": 60, "bidAskSize": "70X60", "lastSize": 0, "highPrice": 1.45, "lowPrice": 1.44, "openPrice": 0.0, "closePrice": 1.51, "totalVolume": 7, "tradeTimeInLong": 1715970131106, "quoteTimeInLong": 1715975999917, "netChange": -0.06, "volatility": 18.889, "delta": 0.109, "gamma": 0.006, "theta": -0.014, "vega": 0.29, "rho": 0.129, "openInterest": 16849, "timeValue": 1.44, "theoreticalOptionValue": 1.44, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.99, "markChange": -0.06, "markPercentChange": -4.32, "intrinsicValue": -50.13, "extrinsicValue": 51.57, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.0, "low52Week": 0.6, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00245000", "description": "AAPL 01/17/2025 245.00 C", "exchangeName": "OPR", "bid": 1.07, "ask": 1.12, "last": 1.08, "mark": 1.1, "bidSize": 103, "askSize": 37, "bidAskSize": "103X37", "lastSize": 0, "highPrice": 1.08, "lowPrice": 1.08, "openPrice": 0.0, "closePrice": 1.16, "totalVolume": 20, "tradeTimeInLong": 1715975892863, "quoteTimeInLong": 1715975999921, "netChange": -0.08, "volatility": 18.92, "delta": 0.086, "gamma": 0.005, "theta": -0.011, "vega": 0.244, "rho": 0.102, "openInterest": 10104, "timeValue": 1.08, "theoreticalOptionValue": 1.094, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.9, "markChange": -0.06, "markPercentChange": -5.6, "intrinsicValue": -55.13, "extrinsicValue": 56.21, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.39, "low52Week": 0.49, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00250000", "description": "AAPL 01/17/2025 250.00 C", "exchangeName": "OPR", "bid": 0.83, "ask": 0.88, "last": 0.83, "mark": 0.86, "bidSize": 102, "askSize": 144, "bidAskSize": "102X144", "lastSize": 0, "highPrice": 0.91, "lowPrice": 0.83, "openPrice": 0.0, "closePrice": 0.89, "totalVolume": 2430, "tradeTimeInLong": 1715975866261, "quoteTimeInLong": 1715975999352, "netChange": -0.06, "volatility": 19.086, "delta": 0.069, "gamma": 0.004, "theta": -0.01, "vega": 0.207, "rho": 0.083, "openInterest": 70627, "timeValue": 0.83, "theoreticalOptionValue": 0.855, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.74, "markChange": -0.04, "markPercentChange": -3.93, "intrinsicValue": -60.13, "extrinsicValue": 60.96, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.91, "low52Week": 0.37, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00255000", "description": "AAPL 01/17/2025 255.00 C", "exchangeName": "OPR", "bid": 0.63, "ask": 0.68, "last": 0.66, "mark": 0.66, "bidSize": 87, "askSize": 82, "bidAskSize": "87X82", "lastSize": 0, "highPrice": 0.7, "lowPrice": 0.65, "openPrice": 0.0, "closePrice": 0.69, "totalVolume": 18, "tradeTimeInLong": 1715975410870, "quoteTimeInLong": 1715975997898, "netChange": -0.03, "volatility": 19.178, "delta": 0.055, "gamma": 0.004, "theta": -0.008, "vega": 0.173, "rho": 0.065, "openInterest": 26116, "timeValue": 0.66, "theoreticalOptionValue": 0.654, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.38, "markChange": -0.03, "markPercentChange": -4.38, "intrinsicValue": -65.13, "extrinsicValue": 65.79, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.46, "low52Week": 0.3, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00260000", "description": "AAPL 01/17/2025 260.00 C", "exchangeName": "OPR", "bid": 0.48, "ask": 0.52, "last": 0.52, "mark": 0.5, "bidSize": 108, "askSize": 12, "bidAskSize": "108X12", "lastSize": 0, "highPrice": 0.55, "lowPrice": 0.52, "openPrice": 0.0, "closePrice": 0.54, "totalVolume": 19, "tradeTimeInLong": 1715972445758, "quoteTimeInLong": 1715975999902, "netChange": -0.02, "volatility": 19.269, "delta": 0.043, "gamma": 0.003, "theta": -0.007, "vega": 0.143, "rho": 0.052, "openInterest": 12195, "timeValue": 0.52, "theoreticalOptionValue": 0.5, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.7, "markChange": -0.04, "markPercentChange": -7.41, "intrinsicValue": -70.13, "extrinsicValue": 70.65, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.15, "low52Week": 0.25, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00265000", "description": "AAPL 01/17/2025 265.00 C", "exchangeName": "OPR", "bid": 0.37, "ask": 0.44, "last": 0.43, "mark": 0.41, "bidSize": 220, "askSize": 253, "bidAskSize": "220X253", "lastSize": 0, "highPrice": 0.43, "lowPrice": 0.43, "openPrice": 0.0, "closePrice": 0.42, "totalVolume": 900, "tradeTimeInLong": 1715954243084, "quoteTimeInLong": 1715975999566, "netChange": 0.01, "volatility": 19.559, "delta": 0.036, "gamma": 0.003, "theta": -0.006, "vega": 0.122, "rho": 0.043, "openInterest": 0, "timeValue": 0.43, "theoreticalOptionValue": 0.405, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.38, "markChange": -0.01, "markPercentChange": -3.57, "intrinsicValue": -75.13, "extrinsicValue": 75.56, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.91, "low52Week": 0.22, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00270000", "description": "AAPL 01/17/2025 270.00 C", "exchangeName": "OPR", "bid": 0.28, "ask": 0.35, "last": 0.35, "mark": 0.32, "bidSize": 384, "askSize": 1, "bidAskSize": "384X1", "lastSize": 0, "highPrice": 0.35, "lowPrice": 0.33, "openPrice": 0.0, "closePrice": 0.35, "totalVolume": 2, "tradeTimeInLong": 1715971462451, "quoteTimeInLong": 1715975999928, "netChange": 0.01, "volatility": 19.703, "delta": 0.028, "gamma": 0.002, "theta": -0.005, "vega": 0.101, "rho": 0.034, "openInterest": 13555, "timeValue": 0.35, "theoreticalOptionValue": 0.315, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.9, "markChange": -0.03, "markPercentChange": -8.7, "intrinsicValue": -80.13, "extrinsicValue": 80.48, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.7, "low52Week": 0.18, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "275.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00275000", "description": "AAPL 01/17/2025 275.00 C", "exchangeName": "OPR", "bid": 0.22, "ask": 0.31, "last": 0.25, "mark": 0.27, "bidSize": 440, "askSize": 554, "bidAskSize": "440X554", "lastSize": 0, "highPrice": 0.27, "lowPrice": 0.25, "openPrice": 0.0, "closePrice": 0.28, "totalVolume": 2, "tradeTimeInLong": 1715971912372, "quoteTimeInLong": 1715975998977, "netChange": -0.03, "volatility": 20.079, "delta": 0.024, "gamma": 0.002, "theta": -0.004, "vega": 0.087, "rho": 0.029, "openInterest": 0, "timeValue": 0.25, "theoreticalOptionValue": 0.265, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 275.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -10.53, "markChange": -0.02, "markPercentChange": -7.02, "intrinsicValue": -85.13, "extrinsicValue": 85.38, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.62, "low52Week": 0.16, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00280000", "description": "AAPL 01/17/2025 280.00 C", "exchangeName": "OPR", "bid": 0.21, "ask": 0.25, "last": 0.24, "mark": 0.23, "bidSize": 124, "askSize": 240, "bidAskSize": "124X240", "lastSize": 0, "highPrice": 0.25, "lowPrice": 0.24, "openPrice": 0.0, "closePrice": 0.24, "totalVolume": 919, "tradeTimeInLong": 1715954385961, "quoteTimeInLong": 1715975999885, "netChange": 0.0, "volatility": 20.523, "delta": 0.021, "gamma": 0.002, "theta": -0.004, "vega": 0.077, "rho": 0.025, "openInterest": 11677, "timeValue": 0.24, "theoreticalOptionValue": 0.23, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -5.85, "intrinsicValue": -90.13, "extrinsicValue": 90.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.48, "low52Week": 0.12, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "285.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00285000", "description": "AAPL 01/17/2025 285.00 C", "exchangeName": "OPR", "bid": 0.16, "ask": 0.23, "last": 0.24, "mark": 0.2, "bidSize": 464, "askSize": 627, "bidAskSize": "464X627", "lastSize": 0, "highPrice": 0.24, "lowPrice": 0.21, "openPrice": 0.0, "closePrice": 0.22, "totalVolume": 3, "tradeTimeInLong": 1715953379032, "quoteTimeInLong": 1715976000168, "netChange": 0.02, "volatility": 20.873, "delta": 0.018, "gamma": 0.001, "theta": -0.003, "vega": 0.067, "rho": 0.021, "openInterest": 1675, "timeValue": 0.24, "theoreticalOptionValue": 0.195, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 285.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 9.11, "markChange": -0.02, "markPercentChange": -11.16, "intrinsicValue": -95.13, "extrinsicValue": 95.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.39, "low52Week": 0.12, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00290000", "description": "AAPL 01/17/2025 290.00 C", "exchangeName": "OPR", "bid": 0.15, "ask": 0.2, "last": 0.17, "mark": 0.18, "bidSize": 199, "askSize": 551, "bidAskSize": "199X551", "lastSize": 0, "highPrice": 0.17, "lowPrice": 0.17, "openPrice": 0.0, "closePrice": 0.19, "totalVolume": 12, "tradeTimeInLong": 1715966077773, "quoteTimeInLong": 1715975999860, "netChange": -0.02, "volatility": 21.365, "delta": 0.016, "gamma": 0.001, "theta": -0.003, "vega": 0.061, "rho": 0.019, "openInterest": 0, "timeValue": 0.17, "theoreticalOptionValue": 0.175, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -10.27, "markChange": -0.02, "markPercentChange": -10.12, "intrinsicValue": -100.13, "extrinsicValue": 100.3, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.32, "low52Week": 0.11, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00300000", "description": "AAPL 01/17/2025 300.00 C", "exchangeName": "OPR", "bid": 0.14, "ask": 0.15, "last": 0.15, "mark": 0.15, "bidSize": 10, "askSize": 4, "bidAskSize": "10X4", "lastSize": 0, "highPrice": 0.16, "lowPrice": 0.14, "openPrice": 0.0, "closePrice": 0.14, "totalVolume": 373, "tradeTimeInLong": 1715963983554, "quoteTimeInLong": 1715975996161, "netChange": 0.01, "volatility": 22.358, "delta": 0.013, "gamma": 0.001, "theta": -0.003, "vega": 0.051, "rho": 0.015, "openInterest": 55787, "timeValue": 0.15, "theoreticalOptionValue": 0.145, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 6.9, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -110.13, "extrinsicValue": 110.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.27, "low52Week": 0.1, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "310.0": [ { "putCall": "CALL", "symbol": "AAPL 250117C00310000", "description": "AAPL 01/17/2025 310.00 C", "exchangeName": "OPR", "bid": 0.09, "ask": 0.13, "last": 0.13, "mark": 0.11, "bidSize": 228, "askSize": 175, "bidAskSize": "228X175", "lastSize": 0, "highPrice": 0.13, "lowPrice": 0.12, "openPrice": 0.0, "closePrice": 0.11, "totalVolume": 25, "tradeTimeInLong": 1715972849487, "quoteTimeInLong": 1715975999567, "netChange": 0.03, "volatility": 23.013, "delta": 0.01, "gamma": 0.001, "theta": -0.002, "vega": 0.04, "rho": 0.012, "openInterest": 16596, "timeValue": 0.13, "theoreticalOptionValue": 0.11, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 310.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 28.57, "markChange": 0.01, "markPercentChange": 4.76, "intrinsicValue": -120.13, "extrinsicValue": 120.26, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.24, "low52Week": 0.07, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ] }, "2025-03-21:308": { "50.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00050000", "description": "AAPL 03/21/2025 50.00 C", "exchangeName": "OPR", "bid": 139.65, "ask": 143.3, "last": 142.88, "mark": 141.48, "bidSize": 104, "askSize": 56, "bidAskSize": "104X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 142.14, "totalVolume": 0, "tradeTimeInLong": 1715870431540, "quoteTimeInLong": 1715975999903, "netChange": 0.74, "volatility": 55.893, "delta": 0.997, "gamma": 0.0, "theta": -0.006, "vega": 0.01, "rho": 0.402, "openInterest": 0, "timeValue": 3.01, "theoreticalOptionValue": 141.554, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.52, "markChange": -0.67, "markPercentChange": -0.47, "intrinsicValue": 139.87, "extrinsicValue": 3.01, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 142.88, "low52Week": 123.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "55.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00055000", "description": "AAPL 03/21/2025 55.00 C", "exchangeName": "OPR", "bid": 134.9, "ask": 138.5, "last": 0.0, "mark": 136.7, "bidSize": 108, "askSize": 56, "bidAskSize": "108X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 137.37, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 49.859, "delta": 0.997, "gamma": 0.0, "theta": -0.007, "vega": 0.007, "rho": 0.443, "openInterest": 0, "timeValue": 1.83, "theoreticalOptionValue": 136.73, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 55.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.67, "markPercentChange": -0.49, "intrinsicValue": 134.87, "extrinsicValue": -134.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "60.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00060000", "description": "AAPL 03/21/2025 60.00 C", "exchangeName": "OPR", "bid": 130.1, "ask": 133.75, "last": 112.0, "mark": 131.93, "bidSize": 104, "askSize": 56, "bidAskSize": "104X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 132.59, "totalVolume": 0, "tradeTimeInLong": 1714570352805, "quoteTimeInLong": 1715975999903, "netChange": -20.59, "volatility": 46.52, "delta": 0.997, "gamma": 0.0, "theta": -0.007, "vega": 0.008, "rho": 0.484, "openInterest": 0, "timeValue": -17.87, "theoreticalOptionValue": 131.925, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 60.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -15.53, "markChange": -0.67, "markPercentChange": -0.5, "intrinsicValue": 129.87, "extrinsicValue": -17.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 128.14, "low52Week": 110.7, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "65.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00065000", "description": "AAPL 03/21/2025 65.00 C", "exchangeName": "OPR", "bid": 125.35, "ask": 129.0, "last": 123.71, "mark": 127.18, "bidSize": 108, "askSize": 56, "bidAskSize": "108X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 127.82, "totalVolume": 0, "tradeTimeInLong": 1715617448797, "quoteTimeInLong": 1715975999903, "netChange": -4.11, "volatility": 45.101, "delta": 0.997, "gamma": 0.0, "theta": -0.008, "vega": 0.011, "rho": 0.523, "openInterest": 0, "timeValue": -1.16, "theoreticalOptionValue": 127.136, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 65.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.22, "markChange": -0.64, "markPercentChange": -0.5, "intrinsicValue": 124.87, "extrinsicValue": -1.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 123.71, "low52Week": 107.84, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "70.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00070000", "description": "AAPL 03/21/2025 70.00 C", "exchangeName": "OPR", "bid": 121.55, "ask": 123.8, "last": 0.0, "mark": 122.68, "bidSize": 77, "askSize": 51, "bidAskSize": "77X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 123.04, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 43.031, "delta": 0.996, "gamma": 0.0, "theta": -0.009, "vega": 0.013, "rho": 0.563, "openInterest": 0, "timeValue": 2.805, "theoreticalOptionValue": 122.342, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 70.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.37, "markPercentChange": -0.3, "intrinsicValue": 119.87, "extrinsicValue": -119.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "75.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00075000", "description": "AAPL 03/21/2025 75.00 C", "exchangeName": "OPR", "bid": 116.0, "ask": 119.2, "last": 99.62, "mark": 117.6, "bidSize": 51, "askSize": 51, "bidAskSize": "51X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 118.27, "totalVolume": 0, "tradeTimeInLong": 1710511509303, "quoteTimeInLong": 1715975997864, "netChange": -18.65, "volatility": 40.984, "delta": 0.996, "gamma": 0.0, "theta": -0.009, "vega": 0.016, "rho": 0.602, "openInterest": 0, "timeValue": -15.25, "theoreticalOptionValue": 117.548, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 75.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -15.77, "markChange": -0.67, "markPercentChange": -0.57, "intrinsicValue": 114.87, "extrinsicValue": -15.25, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 108.47, "low52Week": 99.62, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "80.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00080000", "description": "AAPL 03/21/2025 80.00 C", "exchangeName": "OPR", "bid": 112.05, "ask": 113.8, "last": 91.36, "mark": 112.93, "bidSize": 56, "askSize": 52, "bidAskSize": "56X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 113.5, "totalVolume": 0, "tradeTimeInLong": 1712770591848, "quoteTimeInLong": 1715975999920, "netChange": -22.14, "volatility": 39.512, "delta": 0.995, "gamma": 0.0, "theta": -0.01, "vega": 0.02, "rho": 0.641, "openInterest": 0, "timeValue": -18.51, "theoreticalOptionValue": 112.764, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 80.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -19.51, "markChange": -0.57, "markPercentChange": -0.5, "intrinsicValue": 109.87, "extrinsicValue": -18.51, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 106.0, "low52Week": 91.36, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00085000", "description": "AAPL 03/21/2025 85.00 C", "exchangeName": "OPR", "bid": 107.45, "ask": 109.45, "last": 101.63, "mark": 108.45, "bidSize": 56, "askSize": 69, "bidAskSize": "56X69", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 108.73, "totalVolume": 0, "tradeTimeInLong": 1715264297440, "quoteTimeInLong": 1715975999910, "netChange": -7.1, "volatility": 37.692, "delta": 0.994, "gamma": 0.0, "theta": -0.011, "vega": 0.024, "rho": 0.68, "openInterest": 0, "timeValue": -3.24, "theoreticalOptionValue": 107.975, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.53, "markChange": -0.28, "markPercentChange": -0.25, "intrinsicValue": 104.87, "extrinsicValue": -3.24, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 107.7, "low52Week": 87.6, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00090000", "description": "AAPL 03/21/2025 90.00 C", "exchangeName": "OPR", "bid": 102.4, "ask": 104.4, "last": 98.07, "mark": 103.4, "bidSize": 81, "askSize": 50, "bidAskSize": "81X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 103.97, "totalVolume": 0, "tradeTimeInLong": 1715280119897, "quoteTimeInLong": 1715975996271, "netChange": -5.9, "volatility": 36.405, "delta": 0.993, "gamma": 0.0, "theta": -0.012, "vega": 0.03, "rho": 0.718, "openInterest": 0, "timeValue": -1.8, "theoreticalOptionValue": 103.201, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.67, "markChange": -0.57, "markPercentChange": -0.55, "intrinsicValue": 99.87, "extrinsicValue": -1.8, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 102.43, "low52Week": 84.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00095000", "description": "AAPL 03/21/2025 95.00 C", "exchangeName": "OPR", "bid": 98.0, "ask": 99.5, "last": 98.97, "mark": 98.75, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 98.97, "lowPrice": 98.97, "openPrice": 0.0, "closePrice": 99.21, "totalVolume": 1, "tradeTimeInLong": 1715962702973, "quoteTimeInLong": 1715975992454, "netChange": -0.24, "volatility": 35.111, "delta": 0.991, "gamma": 0.0, "theta": -0.013, "vega": 0.037, "rho": 0.756, "openInterest": 7, "timeValue": 4.1, "theoreticalOptionValue": 98.431, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.24, "markChange": -0.46, "markPercentChange": -0.47, "intrinsicValue": 94.87, "extrinsicValue": 4.1, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 98.97, "low52Week": 78.43, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00100000", "description": "AAPL 03/21/2025 100.00 C", "exchangeName": "OPR", "bid": 93.35, "ask": 94.8, "last": 94.49, "mark": 94.07, "bidSize": 56, "askSize": 55, "bidAskSize": "56X55", "lastSize": 0, "highPrice": 94.65, "lowPrice": 94.49, "openPrice": 0.0, "closePrice": 94.47, "totalVolume": 2, "tradeTimeInLong": 1715954663683, "quoteTimeInLong": 1715975999905, "netChange": 0.02, "volatility": 33.921, "delta": 0.989, "gamma": 0.0, "theta": -0.014, "vega": 0.046, "rho": 0.793, "openInterest": 0, "timeValue": 4.62, "theoreticalOptionValue": 93.672, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.02, "markChange": -0.4, "markPercentChange": -0.42, "intrinsicValue": 89.87, "extrinsicValue": 4.62, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 94.65, "low52Week": 70.04, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00105000", "description": "AAPL 03/21/2025 105.00 C", "exchangeName": "OPR", "bid": 88.6, "ask": 89.8, "last": 83.49, "mark": 89.2, "bidSize": 64, "askSize": 56, "bidAskSize": "64X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 89.74, "totalVolume": 0, "tradeTimeInLong": 1715279220037, "quoteTimeInLong": 1715975999904, "netChange": -6.25, "volatility": 32.84, "delta": 0.986, "gamma": 0.001, "theta": -0.015, "vega": 0.057, "rho": 0.828, "openInterest": 0, "timeValue": -1.38, "theoreticalOptionValue": 88.928, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.96, "markChange": -0.54, "markPercentChange": -0.6, "intrinsicValue": 84.87, "extrinsicValue": -1.38, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 88.96, "low52Week": 69.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00110000", "description": "AAPL 03/21/2025 110.00 C", "exchangeName": "OPR", "bid": 83.85, "ask": 85.2, "last": 84.57, "mark": 84.53, "bidSize": 59, "askSize": 52, "bidAskSize": "59X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 85.03, "totalVolume": 0, "tradeTimeInLong": 1715784395758, "quoteTimeInLong": 1715975999904, "netChange": -0.46, "volatility": 31.881, "delta": 0.982, "gamma": 0.001, "theta": -0.016, "vega": 0.071, "rho": 0.862, "openInterest": 0, "timeValue": 4.7, "theoreticalOptionValue": 84.203, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.54, "markChange": -0.51, "markPercentChange": -0.6, "intrinsicValue": 79.87, "extrinsicValue": 4.7, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 84.57, "low52Week": 62.92, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00115000", "description": "AAPL 03/21/2025 115.00 C", "exchangeName": "OPR", "bid": 79.15, "ask": 80.55, "last": 74.32, "mark": 79.85, "bidSize": 62, "askSize": 53, "bidAskSize": "62X53", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 80.35, "totalVolume": 0, "tradeTimeInLong": 1714746194229, "quoteTimeInLong": 1715975999904, "netChange": -6.03, "volatility": 31.066, "delta": 0.978, "gamma": 0.001, "theta": -0.017, "vega": 0.088, "rho": 0.894, "openInterest": 0, "timeValue": -0.55, "theoreticalOptionValue": 79.508, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.5, "markChange": -0.5, "markPercentChange": -0.62, "intrinsicValue": 74.87, "extrinsicValue": -0.55, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 77.6, "low52Week": 59.25, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00120000", "description": "AAPL 03/21/2025 120.00 C", "exchangeName": "OPR", "bid": 74.75, "ask": 75.75, "last": 72.44, "mark": 75.25, "bidSize": 60, "askSize": 52, "bidAskSize": "60X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 75.69, "totalVolume": 0, "tradeTimeInLong": 1715621208700, "quoteTimeInLong": 1715975999904, "netChange": -3.25, "volatility": 30.151, "delta": 0.972, "gamma": 0.001, "theta": -0.019, "vega": 0.108, "rho": 0.925, "openInterest": 0, "timeValue": 2.57, "theoreticalOptionValue": 74.828, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.29, "markChange": -0.44, "markPercentChange": -0.58, "intrinsicValue": 69.87, "extrinsicValue": 2.57, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 77.14, "low52Week": 51.65, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00125000", "description": "AAPL 03/21/2025 125.00 C", "exchangeName": "OPR", "bid": 70.05, "ask": 71.0, "last": 70.67, "mark": 70.53, "bidSize": 60, "askSize": 8, "bidAskSize": "60X8", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 71.06, "totalVolume": 0, "tradeTimeInLong": 1715785278183, "quoteTimeInLong": 1715975999903, "netChange": -0.39, "volatility": 29.11, "delta": 0.966, "gamma": 0.001, "theta": -0.02, "vega": 0.128, "rho": 0.954, "openInterest": 0, "timeValue": 5.8, "theoreticalOptionValue": 70.158, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.55, "markChange": -0.53, "markPercentChange": -0.75, "intrinsicValue": 64.87, "extrinsicValue": 5.8, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 70.67, "low52Week": 47.85, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00130000", "description": "AAPL 03/21/2025 130.00 C", "exchangeName": "OPR", "bid": 65.45, "ask": 66.35, "last": 59.09, "mark": 65.9, "bidSize": 59, "askSize": 6, "bidAskSize": "59X6", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 66.45, "totalVolume": 0, "tradeTimeInLong": 1715357688576, "quoteTimeInLong": 1715975999904, "netChange": -7.36, "volatility": 28.429, "delta": 0.957, "gamma": 0.002, "theta": -0.021, "vega": 0.157, "rho": 0.978, "openInterest": 0, "timeValue": -0.78, "theoreticalOptionValue": 65.567, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -11.08, "markChange": -0.55, "markPercentChange": -0.83, "intrinsicValue": 59.87, "extrinsicValue": -0.78, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 66.56, "low52Week": 43.93, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00135000", "description": "AAPL 03/21/2025 135.00 C", "exchangeName": "OPR", "bid": 60.95, "ask": 62.0, "last": 59.0, "mark": 61.48, "bidSize": 59, "askSize": 51, "bidAskSize": "59X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 61.91, "totalVolume": 0, "tradeTimeInLong": 1715621150210, "quoteTimeInLong": 1715975995221, "netChange": -2.91, "volatility": 27.644, "delta": 0.946, "gamma": 0.002, "theta": -0.023, "vega": 0.187, "rho": 1.0, "openInterest": 0, "timeValue": 4.13, "theoreticalOptionValue": 61.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.7, "markChange": -0.43, "markPercentChange": -0.7, "intrinsicValue": 54.87, "extrinsicValue": 4.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 59.0, "low52Week": 39.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00140000", "description": "AAPL 03/21/2025 140.00 C", "exchangeName": "OPR", "bid": 56.55, "ask": 57.45, "last": 54.28, "mark": 57.0, "bidSize": 127, "askSize": 57, "bidAskSize": "127X57", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 57.42, "totalVolume": 0, "tradeTimeInLong": 1715705676259, "quoteTimeInLong": 1715975999903, "netChange": -3.14, "volatility": 26.787, "delta": 0.934, "gamma": 0.003, "theta": -0.024, "vega": 0.221, "rho": 1.019, "openInterest": 0, "timeValue": 4.41, "theoreticalOptionValue": 56.477, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.47, "markChange": -0.42, "markPercentChange": -0.73, "intrinsicValue": 49.87, "extrinsicValue": 4.41, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 58.7, "low52Week": 36.17, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00145000", "description": "AAPL 03/21/2025 145.00 C", "exchangeName": "OPR", "bid": 52.2, "ask": 52.95, "last": 52.7, "mark": 52.58, "bidSize": 125, "askSize": 9, "bidAskSize": "125X9", "lastSize": 0, "highPrice": 52.7, "lowPrice": 52.7, "openPrice": 0.0, "closePrice": 53.0, "totalVolume": 40, "tradeTimeInLong": 1715958806882, "quoteTimeInLong": 1715975999940, "netChange": -0.3, "volatility": 26.16, "delta": 0.918, "gamma": 0.003, "theta": -0.026, "vega": 0.261, "rho": 1.031, "openInterest": 0, "timeValue": 7.83, "theoreticalOptionValue": 52.061, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.57, "markChange": -0.42, "markPercentChange": -0.8, "intrinsicValue": 44.87, "extrinsicValue": 7.83, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 54.05, "low52Week": 32.51, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00150000", "description": "AAPL 03/21/2025 150.00 C", "exchangeName": "OPR", "bid": 47.9, "ask": 48.5, "last": 48.3, "mark": 48.2, "bidSize": 81, "askSize": 5, "bidAskSize": "81X5", "lastSize": 0, "highPrice": 48.7, "lowPrice": 48.05, "openPrice": 0.0, "closePrice": 48.66, "totalVolume": 5, "tradeTimeInLong": 1715971801299, "quoteTimeInLong": 1715975999911, "netChange": -0.36, "volatility": 25.487, "delta": 0.9, "gamma": 0.004, "theta": -0.028, "vega": 0.304, "rho": 1.038, "openInterest": 1962, "timeValue": 8.43, "theoreticalOptionValue": 47.712, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.74, "markChange": -0.46, "markPercentChange": -0.94, "intrinsicValue": 39.87, "extrinsicValue": 8.43, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 50.05, "low52Week": 28.52, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00155000", "description": "AAPL 03/21/2025 155.00 C", "exchangeName": "OPR", "bid": 43.9, "ask": 44.3, "last": 44.3, "mark": 44.1, "bidSize": 286, "askSize": 8, "bidAskSize": "286X8", "lastSize": 0, "highPrice": 44.3, "lowPrice": 44.3, "openPrice": 0.0, "closePrice": 44.46, "totalVolume": 1, "tradeTimeInLong": 1715955560829, "quoteTimeInLong": 1715975999950, "netChange": -0.16, "volatility": 24.875, "delta": 0.878, "gamma": 0.005, "theta": -0.029, "vega": 0.351, "rho": 1.039, "openInterest": 2472, "timeValue": 9.43, "theoreticalOptionValue": 43.474, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.36, "markChange": -0.36, "markPercentChange": -0.8, "intrinsicValue": 34.87, "extrinsicValue": 9.43, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 46.5, "low52Week": 25.18, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00160000", "description": "AAPL 03/21/2025 160.00 C", "exchangeName": "OPR", "bid": 39.8, "ask": 40.2, "last": 40.64, "mark": 40.0, "bidSize": 313, "askSize": 8, "bidAskSize": "313X8", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 40.32, "totalVolume": 0, "tradeTimeInLong": 1715869539854, "quoteTimeInLong": 1715975999981, "netChange": 0.32, "volatility": 24.325, "delta": 0.852, "gamma": 0.005, "theta": -0.031, "vega": 0.401, "rho": 1.032, "openInterest": 0, "timeValue": 10.77, "theoreticalOptionValue": 39.37, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.79, "markChange": -0.32, "markPercentChange": -0.79, "intrinsicValue": 29.87, "extrinsicValue": 10.77, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 40.64, "low52Week": 22.06, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00165000", "description": "AAPL 03/21/2025 165.00 C", "exchangeName": "OPR", "bid": 35.85, "ask": 36.4, "last": 36.2, "mark": 36.13, "bidSize": 154, "askSize": 4, "bidAskSize": "154X4", "lastSize": 0, "highPrice": 36.35, "lowPrice": 35.8, "openPrice": 0.0, "closePrice": 36.35, "totalVolume": 9, "tradeTimeInLong": 1715973758746, "quoteTimeInLong": 1715975999987, "netChange": -0.15, "volatility": 23.755, "delta": 0.822, "gamma": 0.006, "theta": -0.032, "vega": 0.452, "rho": 1.018, "openInterest": 0, "timeValue": 11.33, "theoreticalOptionValue": 35.387, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.41, "markChange": -0.23, "markPercentChange": -0.62, "intrinsicValue": 24.87, "extrinsicValue": 11.33, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 38.0, "low52Week": 19.22, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00170000", "description": "AAPL 03/21/2025 170.00 C", "exchangeName": "OPR", "bid": 32.0, "ask": 32.55, "last": 32.1, "mark": 32.28, "bidSize": 307, "askSize": 147, "bidAskSize": "307X147", "lastSize": 0, "highPrice": 32.4, "lowPrice": 32.1, "openPrice": 0.0, "closePrice": 32.48, "totalVolume": 3, "tradeTimeInLong": 1715959281703, "quoteTimeInLong": 1715975999910, "netChange": -0.38, "volatility": 23.171, "delta": 0.789, "gamma": 0.007, "theta": -0.034, "vega": 0.503, "rho": 0.997, "openInterest": 1849, "timeValue": 12.23, "theoreticalOptionValue": 31.541, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.17, "markChange": -0.21, "markPercentChange": -0.63, "intrinsicValue": 19.87, "extrinsicValue": 12.23, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 35.44, "low52Week": 16.75, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00175000", "description": "AAPL 03/21/2025 175.00 C", "exchangeName": "OPR", "bid": 28.25, "ask": 28.95, "last": 28.6, "mark": 28.6, "bidSize": 181, "askSize": 355, "bidAskSize": "181X355", "lastSize": 0, "highPrice": 29.3, "lowPrice": 28.35, "openPrice": 0.0, "closePrice": 28.88, "totalVolume": 8, "tradeTimeInLong": 1715967821977, "quoteTimeInLong": 1715975999913, "netChange": -0.28, "volatility": 22.672, "delta": 0.75, "gamma": 0.008, "theta": -0.034, "vega": 0.552, "rho": 0.967, "openInterest": 1368, "timeValue": 13.73, "theoreticalOptionValue": 27.903, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.97, "markChange": -0.28, "markPercentChange": -0.98, "intrinsicValue": 14.87, "extrinsicValue": 13.73, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 31.7, "low52Week": 14.37, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00180000", "description": "AAPL 03/21/2025 180.00 C", "exchangeName": "OPR", "bid": 25.0, "ask": 25.4, "last": 24.95, "mark": 25.2, "bidSize": 231, "askSize": 27, "bidAskSize": "231X27", "lastSize": 0, "highPrice": 25.42, "lowPrice": 24.9, "openPrice": 0.0, "closePrice": 25.41, "totalVolume": 21, "tradeTimeInLong": 1715967407003, "quoteTimeInLong": 1715975999977, "netChange": -0.46, "volatility": 22.199, "delta": 0.708, "gamma": 0.009, "theta": -0.035, "vega": 0.597, "rho": 0.928, "openInterest": 3130, "timeValue": 15.08, "theoreticalOptionValue": 24.467, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.81, "markChange": -0.21, "markPercentChange": -0.82, "intrinsicValue": 9.87, "extrinsicValue": 15.08, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 29.32, "low52Week": 12.17, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00185000", "description": "AAPL 03/21/2025 185.00 C", "exchangeName": "OPR", "bid": 21.8, "ask": 22.05, "last": 21.85, "mark": 21.93, "bidSize": 143, "askSize": 57, "bidAskSize": "143X57", "lastSize": 0, "highPrice": 22.35, "lowPrice": 21.85, "openPrice": 0.0, "closePrice": 22.18, "totalVolume": 11, "tradeTimeInLong": 1715959287368, "quoteTimeInLong": 1715975999978, "netChange": -0.33, "volatility": 21.67, "delta": 0.663, "gamma": 0.01, "theta": -0.035, "vega": 0.635, "rho": 0.883, "openInterest": 7830, "timeValue": 16.98, "theoreticalOptionValue": 21.2, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.49, "markChange": -0.25, "markPercentChange": -1.14, "intrinsicValue": 4.87, "extrinsicValue": 16.98, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 26.0, "low52Week": 10.35, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00190000", "description": "AAPL 03/21/2025 190.00 C", "exchangeName": "OPR", "bid": 18.9, "ask": 19.05, "last": 19.03, "mark": 18.98, "bidSize": 1, "askSize": 13, "bidAskSize": "1X13", "lastSize": 0, "highPrice": 19.04, "lowPrice": 18.8, "openPrice": 0.0, "closePrice": 19.1, "totalVolume": 19, "tradeTimeInLong": 1715975441805, "quoteTimeInLong": 1715975999922, "netChange": -0.07, "volatility": 21.241, "delta": 0.613, "gamma": 0.01, "theta": -0.035, "vega": 0.666, "rho": 0.829, "openInterest": 5862, "timeValue": 19.03, "theoreticalOptionValue": 18.214, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.37, "markChange": -0.13, "markPercentChange": -0.67, "intrinsicValue": -0.13, "extrinsicValue": 19.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 22.95, "low52Week": 8.5, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00195000", "description": "AAPL 03/21/2025 195.00 C", "exchangeName": "OPR", "bid": 16.05, "ask": 16.4, "last": 16.39, "mark": 16.23, "bidSize": 172, "askSize": 58, "bidAskSize": "172X58", "lastSize": 0, "highPrice": 16.45, "lowPrice": 16.15, "openPrice": 0.0, "closePrice": 16.4, "totalVolume": 12, "tradeTimeInLong": 1715975217215, "quoteTimeInLong": 1715976000163, "netChange": -0.01, "volatility": 20.79, "delta": 0.561, "gamma": 0.011, "theta": -0.034, "vega": 0.686, "rho": 0.769, "openInterest": 3802, "timeValue": 16.39, "theoreticalOptionValue": 15.449, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.06, "markChange": -0.17, "markPercentChange": -1.07, "intrinsicValue": -5.13, "extrinsicValue": 21.52, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 20.1, "low52Week": 7.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00200000", "description": "AAPL 03/21/2025 200.00 C", "exchangeName": "OPR", "bid": 13.65, "ask": 13.9, "last": 13.8, "mark": 13.78, "bidSize": 143, "askSize": 64, "bidAskSize": "143X64", "lastSize": 0, "highPrice": 14.05, "lowPrice": 13.5, "openPrice": 0.0, "closePrice": 13.88, "totalVolume": 31, "tradeTimeInLong": 1715975994958, "quoteTimeInLong": 1715976000163, "netChange": -0.07, "volatility": 21.559, "delta": 0.511, "gamma": 0.011, "theta": -0.035, "vega": 0.694, "rho": 0.703, "openInterest": 6686, "timeValue": 13.8, "theoreticalOptionValue": 13.775, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.5, "markChange": -0.1, "markPercentChange": -0.72, "intrinsicValue": -10.13, "extrinsicValue": 23.93, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 17.49, "low52Week": 5.78, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00205000", "description": "AAPL 03/21/2025 205.00 C", "exchangeName": "OPR", "bid": 11.45, "ask": 11.65, "last": 11.4, "mark": 11.55, "bidSize": 129, "askSize": 53, "bidAskSize": "129X53", "lastSize": 0, "highPrice": 11.65, "lowPrice": 11.4, "openPrice": 0.0, "closePrice": 11.65, "totalVolume": 6, "tradeTimeInLong": 1715960362475, "quoteTimeInLong": 1715975999921, "netChange": -0.25, "volatility": 21.18, "delta": 0.459, "gamma": 0.011, "theta": -0.033, "vega": 0.691, "rho": 0.639, "openInterest": 7873, "timeValue": 11.4, "theoreticalOptionValue": 11.55, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.15, "markChange": -0.1, "markPercentChange": -0.86, "intrinsicValue": -15.13, "extrinsicValue": 26.53, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 14.75, "low52Week": 4.9, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00210000", "description": "AAPL 03/21/2025 210.00 C", "exchangeName": "OPR", "bid": 9.5, "ask": 9.7, "last": 9.69, "mark": 9.6, "bidSize": 131, "askSize": 63, "bidAskSize": "131X63", "lastSize": 0, "highPrice": 9.75, "lowPrice": 9.35, "openPrice": 0.0, "closePrice": 9.7, "totalVolume": 6, "tradeTimeInLong": 1715975246282, "quoteTimeInLong": 1715975999611, "netChange": -0.01, "volatility": 20.859, "delta": 0.408, "gamma": 0.011, "theta": -0.031, "vega": 0.676, "rho": 0.574, "openInterest": 6297, "timeValue": 9.69, "theoreticalOptionValue": 9.6, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.1, "markChange": -0.1, "markPercentChange": -1.03, "intrinsicValue": -20.13, "extrinsicValue": 29.82, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 12.85, "low52Week": 4.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00215000", "description": "AAPL 03/21/2025 215.00 C", "exchangeName": "OPR", "bid": 7.8, "ask": 8.05, "last": 7.97, "mark": 7.93, "bidSize": 308, "askSize": 33, "bidAskSize": "308X33", "lastSize": 0, "highPrice": 7.97, "lowPrice": 7.97, "openPrice": 0.0, "closePrice": 8.0, "totalVolume": 1, "tradeTimeInLong": 1715975246282, "quoteTimeInLong": 1715975999952, "netChange": -0.03, "volatility": 20.606, "delta": 0.359, "gamma": 0.01, "theta": -0.029, "vega": 0.651, "rho": 0.509, "openInterest": 0, "timeValue": 7.97, "theoreticalOptionValue": 7.925, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.38, "markChange": -0.07, "markPercentChange": -0.94, "intrinsicValue": -25.13, "extrinsicValue": 33.1, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 10.8, "low52Week": 3.15, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00220000", "description": "AAPL 03/21/2025 220.00 C", "exchangeName": "OPR", "bid": 6.35, "ask": 6.5, "last": 6.45, "mark": 6.43, "bidSize": 225, "askSize": 31, "bidAskSize": "225X31", "lastSize": 0, "highPrice": 6.6, "lowPrice": 6.45, "openPrice": 0.0, "closePrice": 6.5, "totalVolume": 42, "tradeTimeInLong": 1715959115294, "quoteTimeInLong": 1715975999811, "netChange": -0.05, "volatility": 20.284, "delta": 0.311, "gamma": 0.01, "theta": -0.027, "vega": 0.616, "rho": 0.445, "openInterest": 1217, "timeValue": 6.45, "theoreticalOptionValue": 6.425, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.77, "markChange": -0.08, "markPercentChange": -1.15, "intrinsicValue": -30.13, "extrinsicValue": 36.58, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 9.1, "low52Week": 2.43, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00225000", "description": "AAPL 03/21/2025 225.00 C", "exchangeName": "OPR", "bid": 5.15, "ask": 5.25, "last": 5.4, "mark": 5.2, "bidSize": 8, "askSize": 16, "bidAskSize": "8X16", "lastSize": 0, "highPrice": 5.4, "lowPrice": 5.4, "openPrice": 0.0, "closePrice": 5.28, "totalVolume": 1, "tradeTimeInLong": 1715953834334, "quoteTimeInLong": 1715975999975, "netChange": 0.12, "volatility": 20.074, "delta": 0.267, "gamma": 0.009, "theta": -0.024, "vega": 0.573, "rho": 0.384, "openInterest": 0, "timeValue": 5.4, "theoreticalOptionValue": 5.198, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.27, "markChange": -0.08, "markPercentChange": -1.42, "intrinsicValue": -35.13, "extrinsicValue": 40.53, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.9, "low52Week": 1.6, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00230000", "description": "AAPL 03/21/2025 230.00 C", "exchangeName": "OPR", "bid": 4.1, "ask": 4.25, "last": 4.14, "mark": 4.18, "bidSize": 191, "askSize": 60, "bidAskSize": "191X60", "lastSize": 0, "highPrice": 4.34, "lowPrice": 4.14, "openPrice": 0.0, "closePrice": 4.22, "totalVolume": 10, "tradeTimeInLong": 1715968158406, "quoteTimeInLong": 1715975999473, "netChange": -0.08, "volatility": 19.895, "delta": 0.227, "gamma": 0.009, "theta": -0.022, "vega": 0.526, "rho": 0.329, "openInterest": 2190, "timeValue": 4.14, "theoreticalOptionValue": 4.175, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.89, "markChange": -0.05, "markPercentChange": -1.18, "intrinsicValue": -40.13, "extrinsicValue": 44.27, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 6.41, "low52Week": 1.63, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00235000", "description": "AAPL 03/21/2025 235.00 C", "exchangeName": "OPR", "bid": 3.25, "ask": 3.4, "last": 3.45, "mark": 3.33, "bidSize": 252, "askSize": 61, "bidAskSize": "252X61", "lastSize": 0, "highPrice": 3.45, "lowPrice": 3.45, "openPrice": 0.0, "closePrice": 3.38, "totalVolume": 1, "tradeTimeInLong": 1715954747252, "quoteTimeInLong": 1715975999911, "netChange": 0.08, "volatility": 19.734, "delta": 0.19, "gamma": 0.008, "theta": -0.019, "vega": 0.475, "rho": 0.278, "openInterest": 5415, "timeValue": 3.45, "theoreticalOptionValue": 3.325, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.37, "markChange": -0.05, "markPercentChange": -1.48, "intrinsicValue": -45.13, "extrinsicValue": 48.58, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.35, "low52Week": 1.42, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00240000", "description": "AAPL 03/21/2025 240.00 C", "exchangeName": "OPR", "bid": 2.58, "ask": 2.7, "last": 2.67, "mark": 2.64, "bidSize": 397, "askSize": 28, "bidAskSize": "397X28", "lastSize": 0, "highPrice": 2.67, "lowPrice": 2.66, "openPrice": 0.0, "closePrice": 2.72, "totalVolume": 4, "tradeTimeInLong": 1715973096017, "quoteTimeInLong": 1715975999633, "netChange": -0.05, "volatility": 19.621, "delta": 0.159, "gamma": 0.007, "theta": -0.017, "vega": 0.423, "rho": 0.233, "openInterest": 799, "timeValue": 2.67, "theoreticalOptionValue": 2.64, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.84, "markChange": -0.08, "markPercentChange": -2.94, "intrinsicValue": -50.13, "extrinsicValue": 52.8, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.4, "low52Week": 1.15, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00245000", "description": "AAPL 03/21/2025 245.00 C", "exchangeName": "OPR", "bid": 2.05, "ask": 2.16, "last": 2.15, "mark": 2.11, "bidSize": 74, "askSize": 66, "bidAskSize": "74X66", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 2.15, "totalVolume": 0, "tradeTimeInLong": 1715874712039, "quoteTimeInLong": 1715975999823, "netChange": 0.0, "volatility": 19.585, "delta": 0.132, "gamma": 0.006, "theta": -0.015, "vega": 0.374, "rho": 0.195, "openInterest": 0, "timeValue": 2.15, "theoreticalOptionValue": 2.105, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.05, "markPercentChange": -2.32, "intrinsicValue": -55.13, "extrinsicValue": 57.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.55, "low52Week": 0.99, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00250000", "description": "AAPL 03/21/2025 250.00 C", "exchangeName": "OPR", "bid": 1.62, "ask": 1.72, "last": 1.64, "mark": 1.67, "bidSize": 104, "askSize": 58, "bidAskSize": "104X58", "lastSize": 0, "highPrice": 1.64, "lowPrice": 1.64, "openPrice": 0.0, "closePrice": 1.73, "totalVolume": 1, "tradeTimeInLong": 1715963999252, "quoteTimeInLong": 1715975999822, "netChange": -0.09, "volatility": 19.553, "delta": 0.109, "gamma": 0.005, "theta": -0.013, "vega": 0.328, "rho": 0.162, "openInterest": 2023, "timeValue": 1.64, "theoreticalOptionValue": 1.67, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.22, "markChange": -0.06, "markPercentChange": -3.19, "intrinsicValue": -60.13, "extrinsicValue": 61.77, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.95, "low52Week": 0.79, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00260000", "description": "AAPL 03/21/2025 260.00 C", "exchangeName": "OPR", "bid": 1.04, "ask": 1.11, "last": 1.1, "mark": 1.08, "bidSize": 101, "askSize": 57, "bidAskSize": "101X57", "lastSize": 0, "highPrice": 1.1, "lowPrice": 1.1, "openPrice": 0.0, "closePrice": 1.14, "totalVolume": 1, "tradeTimeInLong": 1715957782840, "quoteTimeInLong": 1715975999644, "netChange": -0.03, "volatility": 19.665, "delta": 0.075, "gamma": 0.004, "theta": -0.009, "vega": 0.248, "rho": 0.112, "openInterest": 1303, "timeValue": 1.1, "theoreticalOptionValue": 1.075, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.64, "markChange": -0.06, "markPercentChange": -5.29, "intrinsicValue": -70.13, "extrinsicValue": 71.23, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.87, "low52Week": 0.56, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00270000", "description": "AAPL 03/21/2025 270.00 C", "exchangeName": "OPR", "bid": 0.67, "ask": 0.77, "last": 0.78, "mark": 0.72, "bidSize": 84, "askSize": 75, "bidAskSize": "84X75", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.74, "totalVolume": 0, "tradeTimeInLong": 1715801681989, "quoteTimeInLong": 1715975998883, "netChange": 0.04, "volatility": 19.963, "delta": 0.053, "gamma": 0.003, "theta": -0.007, "vega": 0.188, "rho": 0.078, "openInterest": 0, "timeValue": 0.78, "theoreticalOptionValue": 0.72, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 5.41, "markChange": -0.02, "markPercentChange": -2.7, "intrinsicValue": -80.13, "extrinsicValue": 80.91, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.26, "low52Week": 0.41, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00280000", "description": "AAPL 03/21/2025 280.00 C", "exchangeName": "OPR", "bid": 0.47, "ask": 0.53, "last": 0.47, "mark": 0.5, "bidSize": 72, "askSize": 99, "bidAskSize": "72X99", "lastSize": 0, "highPrice": 0.47, "lowPrice": 0.47, "openPrice": 0.0, "closePrice": 0.53, "totalVolume": 20, "tradeTimeInLong": 1715955396338, "quoteTimeInLong": 1715975992892, "netChange": -0.06, "volatility": 20.368, "delta": 0.038, "gamma": 0.002, "theta": -0.006, "vega": 0.144, "rho": 0.056, "openInterest": 789, "timeValue": 0.47, "theoreticalOptionValue": 0.5, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -11.43, "markChange": -0.03, "markPercentChange": -4.76, "intrinsicValue": -90.13, "extrinsicValue": 90.6, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.79, "low52Week": 0.28, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00290000", "description": "AAPL 03/21/2025 290.00 C", "exchangeName": "OPR", "bid": 0.32, "ask": 0.4, "last": 0.35, "mark": 0.36, "bidSize": 84, "askSize": 199, "bidAskSize": "84X199", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.38, "totalVolume": 0, "tradeTimeInLong": 1715802576057, "quoteTimeInLong": 1715975996852, "netChange": -0.03, "volatility": 20.85, "delta": 0.028, "gamma": 0.002, "theta": -0.004, "vega": 0.112, "rho": 0.041, "openInterest": 0, "timeValue": 0.35, "theoreticalOptionValue": 0.36, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -8.0, "markChange": -0.02, "markPercentChange": -4.0, "intrinsicValue": -100.13, "extrinsicValue": 100.48, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.6, "low52Week": 0.25, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00300000", "description": "AAPL 03/21/2025 300.00 C", "exchangeName": "OPR", "bid": 0.27, "ask": 0.3, "last": 0.27, "mark": 0.29, "bidSize": 1, "askSize": 487, "bidAskSize": "1X487", "lastSize": 0, "highPrice": 0.28, "lowPrice": 0.27, "openPrice": 0.0, "closePrice": 0.28, "totalVolume": 6, "tradeTimeInLong": 1715971853038, "quoteTimeInLong": 1715975999921, "netChange": -0.01, "volatility": 21.572, "delta": 0.022, "gamma": 0.001, "theta": -0.004, "vega": 0.092, "rho": 0.033, "openInterest": 1789, "timeValue": 0.27, "theoreticalOptionValue": 0.285, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.51, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -110.13, "extrinsicValue": 110.4, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.52, "low52Week": 0.15, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "310.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00310000", "description": "AAPL 03/21/2025 310.00 C", "exchangeName": "OPR", "bid": 0.19, "ask": 0.24, "last": 0.22, "mark": 0.22, "bidSize": 126, "askSize": 158, "bidAskSize": "126X158", "lastSize": 0, "highPrice": 0.22, "lowPrice": 0.2, "openPrice": 0.0, "closePrice": 0.23, "totalVolume": 104, "tradeTimeInLong": 1715957348218, "quoteTimeInLong": 1715975992090, "netChange": -0.01, "volatility": 22.07, "delta": 0.017, "gamma": 0.001, "theta": -0.003, "vega": 0.073, "rho": 0.025, "openInterest": 555, "timeValue": 0.22, "theoreticalOptionValue": 0.215, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 310.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.44, "markChange": -0.01, "markPercentChange": -4.44, "intrinsicValue": -120.13, "extrinsicValue": 120.35, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.34, "low52Week": 0.13, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "320.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00320000", "description": "AAPL 03/21/2025 320.00 C", "exchangeName": "OPR", "bid": 0.15, "ask": 0.2, "last": 0.21, "mark": 0.18, "bidSize": 150, "askSize": 198, "bidAskSize": "150X198", "lastSize": 0, "highPrice": 0.21, "lowPrice": 0.19, "openPrice": 0.0, "closePrice": 0.18, "totalVolume": 17, "tradeTimeInLong": 1715969815447, "quoteTimeInLong": 1715975995156, "netChange": 0.03, "volatility": 22.739, "delta": 0.013, "gamma": 0.001, "theta": -0.003, "vega": 0.061, "rho": 0.02, "openInterest": 118, "timeValue": 0.21, "theoreticalOptionValue": 0.175, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 320.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 16.67, "markChange": -0.01, "markPercentChange": -2.78, "intrinsicValue": -130.13, "extrinsicValue": 130.34, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.28, "low52Week": 0.1, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "330.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00330000", "description": "AAPL 03/21/2025 330.00 C", "exchangeName": "OPR", "bid": 0.11, "ask": 0.18, "last": 0.12, "mark": 0.14, "bidSize": 85, "askSize": 450, "bidAskSize": "85X450", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.15, "totalVolume": 0, "tradeTimeInLong": 1715714465901, "quoteTimeInLong": 1715975999426, "netChange": -0.03, "volatility": 23.398, "delta": 0.011, "gamma": 0.001, "theta": -0.002, "vega": 0.051, "rho": 0.017, "openInterest": 0, "timeValue": 0.12, "theoreticalOptionValue": 0.145, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 330.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -20.0, "markChange": -0.01, "markPercentChange": -3.33, "intrinsicValue": -140.13, "extrinsicValue": 140.25, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.26, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "340.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00340000", "description": "AAPL 03/21/2025 340.00 C", "exchangeName": "OPR", "bid": 0.1, "ask": 0.16, "last": 0.1, "mark": 0.13, "bidSize": 168, "askSize": 221, "bidAskSize": "168X221", "lastSize": 0, "highPrice": 0.1, "lowPrice": 0.1, "openPrice": 0.0, "closePrice": 0.13, "totalVolume": 3, "tradeTimeInLong": 1715975893458, "quoteTimeInLong": 1715975992658, "netChange": -0.03, "volatility": 24.232, "delta": 0.01, "gamma": 0.001, "theta": -0.002, "vega": 0.046, "rho": 0.015, "openInterest": 473, "timeValue": 0.1, "theoreticalOptionValue": 0.13, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 340.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -22.97, "markChange": 0.0, "markPercentChange": -0.46, "intrinsicValue": -150.13, "extrinsicValue": 150.23, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.22, "low52Week": 0.07, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "350.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00350000", "description": "AAPL 03/21/2025 350.00 C", "exchangeName": "OPR", "bid": 0.09, "ask": 0.13, "last": 0.1, "mark": 0.11, "bidSize": 167, "askSize": 212, "bidAskSize": "167X212", "lastSize": 0, "highPrice": 0.11, "lowPrice": 0.09, "openPrice": 0.0, "closePrice": 0.12, "totalVolume": 102, "tradeTimeInLong": 1715963285389, "quoteTimeInLong": 1715975995066, "netChange": -0.02, "volatility": 24.837, "delta": 0.008, "gamma": 0.001, "theta": -0.002, "vega": 0.04, "rho": 0.012, "openInterest": 562, "timeValue": 0.1, "theoreticalOptionValue": 0.11, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 350.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -17.09, "markChange": -0.01, "markPercentChange": -5.98, "intrinsicValue": -160.13, "extrinsicValue": 160.23, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.19, "low52Week": 0.06, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "360.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00360000", "description": "AAPL 03/21/2025 360.00 C", "exchangeName": "OPR", "bid": 0.06, "ask": 0.12, "last": 0.09, "mark": 0.09, "bidSize": 83, "askSize": 5, "bidAskSize": "83X5", "lastSize": 0, "highPrice": 0.1, "lowPrice": 0.09, "openPrice": 0.0, "closePrice": 0.1, "totalVolume": 2, "tradeTimeInLong": 1715973740223, "quoteTimeInLong": 1715975992095, "netChange": -0.01, "volatility": 25.308, "delta": 0.007, "gamma": 0.0, "theta": -0.001, "vega": 0.033, "rho": 0.01, "openInterest": 788, "timeValue": 0.09, "theoreticalOptionValue": 0.09, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 360.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -9.66, "markChange": -0.01, "markPercentChange": -13.04, "intrinsicValue": -170.13, "extrinsicValue": 170.22, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.2, "low52Week": 0.05, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "370.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00370000", "description": "AAPL 03/21/2025 370.00 C", "exchangeName": "OPR", "bid": 0.05, "ask": 0.12, "last": 0.06, "mark": 0.09, "bidSize": 85, "askSize": 351, "bidAskSize": "85X351", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.09, "totalVolume": 0, "tradeTimeInLong": 1715349841683, "quoteTimeInLong": 1715975998138, "netChange": -0.03, "volatility": 26.136, "delta": 0.006, "gamma": 0.0, "theta": -0.001, "vega": 0.031, "rho": 0.009, "openInterest": 0, "timeValue": 0.06, "theoreticalOptionValue": 0.085, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 370.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -33.33, "markChange": -0.01, "markPercentChange": -5.56, "intrinsicValue": -180.13, "extrinsicValue": 180.19, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.19, "low52Week": 0.06, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "380.0": [ { "putCall": "CALL", "symbol": "AAPL 250321C00380000", "description": "AAPL 03/21/2025 380.00 C", "exchangeName": "OPR", "bid": 0.07, "ask": 0.11, "last": 0.08, "mark": 0.09, "bidSize": 5, "askSize": 552, "bidAskSize": "5X552", "lastSize": 0, "highPrice": 0.08, "lowPrice": 0.07, "openPrice": 0.0, "closePrice": 0.08, "totalVolume": 9, "tradeTimeInLong": 1715968589414, "quoteTimeInLong": 1715975999901, "netChange": 0.0, "volatility": 27.258, "delta": 0.006, "gamma": 0.0, "theta": -0.002, "vega": 0.031, "rho": 0.009, "openInterest": 9981, "timeValue": 0.08, "theoreticalOptionValue": 0.09, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 380.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.01, "markPercentChange": 17.65, "intrinsicValue": -190.13, "extrinsicValue": 190.21, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.8, "low52Week": 0.04, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ] }, "2025-06-20:399": { "50.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00050000", "description": "AAPL 06/20/2025 50.00 C", "exchangeName": "OPR", "bid": 140.0, "ask": 143.65, "last": 126.21, "mark": 141.82, "bidSize": 122, "askSize": 103, "bidAskSize": "122X103", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 142.71, "totalVolume": 0, "tradeTimeInLong": 1714414371951, "quoteTimeInLong": 1715975999909, "netChange": -16.5, "volatility": 47.876, "delta": 0.994, "gamma": 0.0, "theta": -0.004, "vega": 0.009, "rho": 0.515, "openInterest": 0, "timeValue": -13.66, "theoreticalOptionValue": 141.526, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -11.56, "markChange": -0.88, "markPercentChange": -0.62, "intrinsicValue": 139.87, "extrinsicValue": -13.66, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 141.37, "low52Week": 118.45, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "55.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00055000", "description": "AAPL 06/20/2025 55.00 C", "exchangeName": "OPR", "bid": 135.3, "ask": 138.95, "last": 121.59, "mark": 137.13, "bidSize": 127, "askSize": 120, "bidAskSize": "127X120", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 138.0, "totalVolume": 0, "tradeTimeInLong": 1714414312454, "quoteTimeInLong": 1715975996744, "netChange": -16.41, "volatility": 45.657, "delta": 0.994, "gamma": 0.0, "theta": -0.005, "vega": 0.011, "rho": 0.566, "openInterest": 0, "timeValue": -13.28, "theoreticalOptionValue": 136.788, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 55.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -11.89, "markChange": -0.87, "markPercentChange": -0.63, "intrinsicValue": 134.87, "extrinsicValue": -13.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 143.2, "low52Week": 76.61, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "60.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00060000", "description": "AAPL 06/20/2025 60.00 C", "exchangeName": "OPR", "bid": 130.6, "ask": 134.1, "last": 123.9, "mark": 132.35, "bidSize": 118, "askSize": 85, "bidAskSize": "118X85", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 133.29, "totalVolume": 0, "tradeTimeInLong": 1715023296459, "quoteTimeInLong": 1715975999904, "netChange": -9.39, "volatility": 44.546, "delta": 0.993, "gamma": 0.0, "theta": -0.006, "vega": 0.015, "rho": 0.616, "openInterest": 0, "timeValue": -5.97, "theoreticalOptionValue": 132.065, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 60.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.05, "markChange": -0.94, "markPercentChange": -0.7, "intrinsicValue": 129.87, "extrinsicValue": -5.97, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 137.07, "low52Week": 72.57, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "65.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00065000", "description": "AAPL 06/20/2025 65.00 C", "exchangeName": "OPR", "bid": 126.7, "ask": 129.3, "last": 126.5, "mark": 128.0, "bidSize": 56, "askSize": 50, "bidAskSize": "56X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 128.58, "totalVolume": 0, "tradeTimeInLong": 1707327777552, "quoteTimeInLong": 1715975995099, "netChange": -2.08, "volatility": 42.558, "delta": 0.992, "gamma": 0.0, "theta": -0.007, "vega": 0.019, "rho": 0.667, "openInterest": 0, "timeValue": 1.63, "theoreticalOptionValue": 127.333, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 65.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.62, "markChange": -0.58, "markPercentChange": -0.45, "intrinsicValue": 124.87, "extrinsicValue": 1.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 131.43, "low52Week": 68.53, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "70.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00070000", "description": "AAPL 06/20/2025 70.00 C", "exchangeName": "OPR", "bid": 121.45, "ask": 123.95, "last": 115.02, "mark": 122.7, "bidSize": 104, "askSize": 52, "bidAskSize": "104X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 123.87, "totalVolume": 0, "tradeTimeInLong": 1715005048914, "quoteTimeInLong": 1715975998607, "netChange": -8.85, "volatility": 41.231, "delta": 0.991, "gamma": 0.0, "theta": -0.008, "vega": 0.024, "rho": 0.716, "openInterest": 0, "timeValue": -4.85, "theoreticalOptionValue": 122.615, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 70.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.14, "markChange": -1.17, "markPercentChange": -0.94, "intrinsicValue": 119.87, "extrinsicValue": -4.85, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 128.2, "low52Week": 64.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "75.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00075000", "description": "AAPL 06/20/2025 75.00 C", "exchangeName": "OPR", "bid": 117.5, "ask": 119.2, "last": 111.16, "mark": 118.35, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 119.16, "totalVolume": 0, "tradeTimeInLong": 1715004324161, "quoteTimeInLong": 1715975992322, "netChange": -8.0, "volatility": 39.396, "delta": 0.991, "gamma": 0.0, "theta": -0.008, "vega": 0.029, "rho": 0.766, "openInterest": 0, "timeValue": -3.71, "theoreticalOptionValue": 117.887, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 75.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.71, "markChange": -0.81, "markPercentChange": -0.68, "intrinsicValue": 114.87, "extrinsicValue": -3.71, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 113.9, "low52Week": 98.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "80.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00080000", "description": "AAPL 06/20/2025 80.00 C", "exchangeName": "OPR", "bid": 112.8, "ask": 114.55, "last": 107.76, "mark": 113.68, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 114.45, "totalVolume": 0, "tradeTimeInLong": 1715280229245, "quoteTimeInLong": 1715975994407, "netChange": -6.69, "volatility": 37.568, "delta": 0.99, "gamma": 0.0, "theta": -0.009, "vega": 0.033, "rho": 0.816, "openInterest": 0, "timeValue": -2.11, "theoreticalOptionValue": 113.159, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 80.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.85, "markChange": -0.77, "markPercentChange": -0.67, "intrinsicValue": 109.87, "extrinsicValue": -2.11, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 112.41, "low52Week": 89.2, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00085000", "description": "AAPL 06/20/2025 85.00 C", "exchangeName": "OPR", "bid": 108.05, "ask": 110.45, "last": 109.17, "mark": 109.25, "bidSize": 56, "askSize": 51, "bidAskSize": "56X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 109.75, "totalVolume": 0, "tradeTimeInLong": 1715868741682, "quoteTimeInLong": 1715975997879, "netChange": -0.58, "volatility": 36.282, "delta": 0.988, "gamma": 0.0, "theta": -0.01, "vega": 0.041, "rho": 0.864, "openInterest": 0, "timeValue": 4.3, "theoreticalOptionValue": 108.451, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.53, "markChange": -0.5, "markPercentChange": -0.45, "intrinsicValue": 104.87, "extrinsicValue": 4.3, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 109.17, "low52Week": 86.47, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00090000", "description": "AAPL 06/20/2025 90.00 C", "exchangeName": "OPR", "bid": 102.85, "ask": 105.4, "last": 104.5, "mark": 104.13, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 104.5, "lowPrice": 104.5, "openPrice": 0.0, "closePrice": 105.07, "totalVolume": 1, "tradeTimeInLong": 1715959637148, "quoteTimeInLong": 1715975999904, "netChange": -0.57, "volatility": 35.087, "delta": 0.986, "gamma": 0.0, "theta": -0.011, "vega": 0.051, "rho": 0.911, "openInterest": 467, "timeValue": 4.63, "theoreticalOptionValue": 103.753, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.54, "markChange": -0.94, "markPercentChange": -0.9, "intrinsicValue": 99.87, "extrinsicValue": 4.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 113.52, "low52Week": 50.24, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00095000", "description": "AAPL 06/20/2025 95.00 C", "exchangeName": "OPR", "bid": 98.85, "ask": 100.4, "last": 97.05, "mark": 99.63, "bidSize": 112, "askSize": 56, "bidAskSize": "112X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 100.38, "totalVolume": 0, "tradeTimeInLong": 1715627929009, "quoteTimeInLong": 1715975999903, "netChange": -3.33, "volatility": 34.104, "delta": 0.983, "gamma": 0.0, "theta": -0.012, "vega": 0.063, "rho": 0.957, "openInterest": 0, "timeValue": 2.18, "theoreticalOptionValue": 99.075, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.32, "markChange": -0.76, "markPercentChange": -0.76, "intrinsicValue": 94.87, "extrinsicValue": 2.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 108.04, "low52Week": 47.24, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00100000", "description": "AAPL 06/20/2025 100.00 C", "exchangeName": "OPR", "bid": 94.3, "ask": 95.7, "last": 95.0, "mark": 95.0, "bidSize": 56, "askSize": 53, "bidAskSize": "56X53", "lastSize": 0, "highPrice": 95.0, "lowPrice": 95.0, "openPrice": 0.0, "closePrice": 95.75, "totalVolume": 1, "tradeTimeInLong": 1715959667254, "quoteTimeInLong": 1715975999903, "netChange": -0.75, "volatility": 33.264, "delta": 0.98, "gamma": 0.001, "theta": -0.013, "vega": 0.078, "rho": 1.0, "openInterest": 256, "timeValue": 5.13, "theoreticalOptionValue": 94.422, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.78, "markChange": -0.75, "markPercentChange": -0.78, "intrinsicValue": 89.87, "extrinsicValue": 5.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 104.9, "low52Week": 44.24, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00105000", "description": "AAPL 06/20/2025 105.00 C", "exchangeName": "OPR", "bid": 89.8, "ask": 91.2, "last": 84.65, "mark": 90.5, "bidSize": 50, "askSize": 53, "bidAskSize": "50X53", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 91.11, "totalVolume": 0, "tradeTimeInLong": 1715279261989, "quoteTimeInLong": 1715975999104, "netChange": -6.46, "volatility": 32.218, "delta": 0.976, "gamma": 0.001, "theta": -0.014, "vega": 0.094, "rho": 1.043, "openInterest": 0, "timeValue": -0.22, "theoreticalOptionValue": 89.768, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.09, "markChange": -0.61, "markPercentChange": -0.67, "intrinsicValue": 84.87, "extrinsicValue": -0.22, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 100.81, "low52Week": 41.23, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00110000", "description": "AAPL 06/20/2025 110.00 C", "exchangeName": "OPR", "bid": 85.15, "ask": 86.55, "last": 86.0, "mark": 85.85, "bidSize": 53, "askSize": 52, "bidAskSize": "53X52", "lastSize": 0, "highPrice": 86.0, "lowPrice": 86.0, "openPrice": 0.0, "closePrice": 86.52, "totalVolume": 1, "tradeTimeInLong": 1715962644308, "quoteTimeInLong": 1715975998423, "netChange": -0.52, "volatility": 31.398, "delta": 0.971, "gamma": 0.001, "theta": -0.015, "vega": 0.114, "rho": 1.084, "openInterest": 256, "timeValue": 6.13, "theoreticalOptionValue": 85.154, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.6, "markChange": -0.67, "markPercentChange": -0.77, "intrinsicValue": 79.87, "extrinsicValue": 6.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 97.0, "low52Week": 38.34, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00115000", "description": "AAPL 06/20/2025 115.00 C", "exchangeName": "OPR", "bid": 80.7, "ask": 81.9, "last": 75.72, "mark": 81.3, "bidSize": 66, "askSize": 56, "bidAskSize": "66X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 81.96, "totalVolume": 0, "tradeTimeInLong": 1715279800232, "quoteTimeInLong": 1715975997985, "netChange": -6.24, "volatility": 30.68, "delta": 0.965, "gamma": 0.001, "theta": -0.016, "vega": 0.138, "rho": 1.121, "openInterest": 0, "timeValue": 0.85, "theoreticalOptionValue": 80.579, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.61, "markChange": -0.66, "markPercentChange": -0.81, "intrinsicValue": 74.87, "extrinsicValue": 0.85, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 89.05, "low52Week": 35.61, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00120000", "description": "AAPL 06/20/2025 120.00 C", "exchangeName": "OPR", "bid": 76.15, "ask": 77.25, "last": 77.27, "mark": 76.7, "bidSize": 59, "askSize": 8, "bidAskSize": "59X8", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 77.43, "totalVolume": 0, "tradeTimeInLong": 1715877461231, "quoteTimeInLong": 1715975999916, "netChange": -0.16, "volatility": 29.783, "delta": 0.958, "gamma": 0.001, "theta": -0.018, "vega": 0.162, "rho": 1.156, "openInterest": 0, "timeValue": 7.4, "theoreticalOptionValue": 76.01, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.21, "markChange": -0.73, "markPercentChange": -0.94, "intrinsicValue": 69.87, "extrinsicValue": 7.4, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 87.98, "low52Week": 32.96, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00125000", "description": "AAPL 06/20/2025 125.00 C", "exchangeName": "OPR", "bid": 71.65, "ask": 72.9, "last": 72.62, "mark": 72.28, "bidSize": 61, "askSize": 56, "bidAskSize": "61X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 72.94, "totalVolume": 0, "tradeTimeInLong": 1715885032328, "quoteTimeInLong": 1715975999903, "netChange": -0.32, "volatility": 29.121, "delta": 0.949, "gamma": 0.002, "theta": -0.019, "vega": 0.193, "rho": 1.187, "openInterest": 0, "timeValue": 7.75, "theoreticalOptionValue": 71.513, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.44, "markChange": -0.66, "markPercentChange": -0.91, "intrinsicValue": 64.87, "extrinsicValue": 7.75, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 84.0, "low52Week": 30.32, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00130000", "description": "AAPL 06/20/2025 130.00 C", "exchangeName": "OPR", "bid": 67.35, "ask": 68.4, "last": 68.19, "mark": 67.88, "bidSize": 99, "askSize": 52, "bidAskSize": "99X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 68.47, "totalVolume": 0, "tradeTimeInLong": 1715875989636, "quoteTimeInLong": 1715975999916, "netChange": -0.28, "volatility": 28.334, "delta": 0.939, "gamma": 0.002, "theta": -0.02, "vega": 0.225, "rho": 1.216, "openInterest": 0, "timeValue": 8.32, "theoreticalOptionValue": 67.036, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.41, "markChange": -0.6, "markPercentChange": -0.88, "intrinsicValue": 59.87, "extrinsicValue": 8.32, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 80.61, "low52Week": 28.05, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00135000", "description": "AAPL 06/20/2025 135.00 C", "exchangeName": "OPR", "bid": 62.95, "ask": 64.0, "last": 60.98, "mark": 63.48, "bidSize": 53, "askSize": 52, "bidAskSize": "53X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 64.05, "totalVolume": 0, "tradeTimeInLong": 1715702996300, "quoteTimeInLong": 1715975999904, "netChange": -3.07, "volatility": 27.657, "delta": 0.927, "gamma": 0.002, "theta": -0.022, "vega": 0.262, "rho": 1.239, "openInterest": 0, "timeValue": 6.11, "theoreticalOptionValue": 62.632, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.79, "markChange": -0.57, "markPercentChange": -0.9, "intrinsicValue": 54.87, "extrinsicValue": 6.11, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 74.56, "low52Week": 25.79, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00140000", "description": "AAPL 06/20/2025 140.00 C", "exchangeName": "OPR", "bid": 58.7, "ask": 59.7, "last": 59.05, "mark": 59.2, "bidSize": 198, "askSize": 52, "bidAskSize": "198X52", "lastSize": 0, "highPrice": 60.2, "lowPrice": 59.05, "openPrice": 0.0, "closePrice": 59.7, "totalVolume": 3, "tradeTimeInLong": 1715964316257, "quoteTimeInLong": 1715975999907, "netChange": -0.65, "volatility": 27.024, "delta": 0.913, "gamma": 0.003, "theta": -0.023, "vega": 0.302, "rho": 1.257, "openInterest": 961, "timeValue": 9.18, "theoreticalOptionValue": 58.3, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.09, "markChange": -0.5, "markPercentChange": -0.84, "intrinsicValue": 49.87, "extrinsicValue": 9.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 72.8, "low52Week": 23.52, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00145000", "description": "AAPL 06/20/2025 145.00 C", "exchangeName": "OPR", "bid": 54.5, "ask": 55.45, "last": 55.4, "mark": 54.98, "bidSize": 67, "askSize": 52, "bidAskSize": "67X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 55.45, "totalVolume": 0, "tradeTimeInLong": 1715791498684, "quoteTimeInLong": 1715975999904, "netChange": -0.05, "volatility": 26.437, "delta": 0.896, "gamma": 0.003, "theta": -0.025, "vega": 0.346, "rho": 1.268, "openInterest": 0, "timeValue": 10.53, "theoreticalOptionValue": 54.054, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.09, "markChange": -0.48, "markPercentChange": -0.86, "intrinsicValue": 44.87, "extrinsicValue": 10.53, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 68.56, "low52Week": 21.72, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00150000", "description": "AAPL 06/20/2025 150.00 C", "exchangeName": "OPR", "bid": 50.65, "ask": 51.25, "last": 51.2, "mark": 50.95, "bidSize": 158, "askSize": 115, "bidAskSize": "158X115", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 51.3, "totalVolume": 0, "tradeTimeInLong": 1715876174204, "quoteTimeInLong": 1715975999907, "netChange": -0.1, "volatility": 25.855, "delta": 0.877, "gamma": 0.004, "theta": -0.026, "vega": 0.393, "rho": 1.274, "openInterest": 0, "timeValue": 11.33, "theoreticalOptionValue": 49.893, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.19, "markChange": -0.35, "markPercentChange": -0.68, "intrinsicValue": 39.87, "extrinsicValue": 11.33, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 64.8, "low52Week": 19.92, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00155000", "description": "AAPL 06/20/2025 155.00 C", "exchangeName": "OPR", "bid": 46.65, "ask": 47.1, "last": 47.62, "mark": 46.88, "bidSize": 69, "askSize": 44, "bidAskSize": "69X44", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 47.3, "totalVolume": 0, "tradeTimeInLong": 1715870685428, "quoteTimeInLong": 1715975999902, "netChange": 0.32, "volatility": 25.263, "delta": 0.856, "gamma": 0.004, "theta": -0.027, "vega": 0.441, "rho": 1.274, "openInterest": 0, "timeValue": 12.75, "theoreticalOptionValue": 45.821, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.68, "markChange": -0.42, "markPercentChange": -0.9, "intrinsicValue": 34.87, "extrinsicValue": 12.75, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 60.9, "low52Week": 18.18, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00160000", "description": "AAPL 06/20/2025 160.00 C", "exchangeName": "OPR", "bid": 42.7, "ask": 43.15, "last": 42.75, "mark": 42.93, "bidSize": 276, "askSize": 9, "bidAskSize": "276X9", "lastSize": 0, "highPrice": 43.34, "lowPrice": 42.75, "openPrice": 0.0, "closePrice": 43.3, "totalVolume": 11, "tradeTimeInLong": 1715962721717, "quoteTimeInLong": 1715975999976, "netChange": -0.55, "volatility": 24.849, "delta": 0.83, "gamma": 0.005, "theta": -0.029, "vega": 0.493, "rho": 1.264, "openInterest": 3452, "timeValue": 12.88, "theoreticalOptionValue": 41.94, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.27, "markChange": -0.37, "markPercentChange": -0.87, "intrinsicValue": 29.87, "extrinsicValue": 12.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 45.05, "low52Week": 25.2, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00165000", "description": "AAPL 06/20/2025 165.00 C", "exchangeName": "OPR", "bid": 38.95, "ask": 39.55, "last": 39.2, "mark": 39.25, "bidSize": 191, "askSize": 157, "bidAskSize": "191X157", "lastSize": 0, "highPrice": 39.2, "lowPrice": 38.9, "openPrice": 0.0, "closePrice": 39.59, "totalVolume": 3, "tradeTimeInLong": 1715968608981, "quoteTimeInLong": 1715975999912, "netChange": -0.39, "volatility": 24.31, "delta": 0.803, "gamma": 0.006, "theta": -0.03, "vega": 0.543, "rho": 1.249, "openInterest": 1132, "timeValue": 14.33, "theoreticalOptionValue": 38.122, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.99, "markChange": -0.34, "markPercentChange": -0.87, "intrinsicValue": 24.87, "extrinsicValue": 14.33, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 41.0, "low52Week": 22.6, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00170000", "description": "AAPL 06/20/2025 170.00 C", "exchangeName": "OPR", "bid": 35.35, "ask": 36.0, "last": 35.75, "mark": 35.67, "bidSize": 113, "askSize": 8, "bidAskSize": "113X8", "lastSize": 0, "highPrice": 35.75, "lowPrice": 35.35, "openPrice": 0.0, "closePrice": 35.98, "totalVolume": 5, "tradeTimeInLong": 1715974714130, "quoteTimeInLong": 1715975999947, "netChange": -0.23, "volatility": 23.778, "delta": 0.772, "gamma": 0.006, "theta": -0.031, "vega": 0.592, "rho": 1.226, "openInterest": 2449, "timeValue": 15.88, "theoreticalOptionValue": 34.439, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.64, "markChange": -0.3, "markPercentChange": -0.84, "intrinsicValue": 19.87, "extrinsicValue": 15.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 51.19, "low52Week": 13.72, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00175000", "description": "AAPL 06/20/2025 175.00 C", "exchangeName": "OPR", "bid": 31.85, "ask": 32.5, "last": 32.4, "mark": 32.17, "bidSize": 66, "askSize": 249, "bidAskSize": "66X249", "lastSize": 0, "highPrice": 32.55, "lowPrice": 32.4, "openPrice": 0.0, "closePrice": 32.44, "totalVolume": 100, "tradeTimeInLong": 1715954772640, "quoteTimeInLong": 1715975999912, "netChange": -0.04, "volatility": 23.381, "delta": 0.738, "gamma": 0.007, "theta": -0.031, "vega": 0.639, "rho": 1.193, "openInterest": 2807, "timeValue": 17.53, "theoreticalOptionValue": 30.986, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.12, "markChange": -0.26, "markPercentChange": -0.81, "intrinsicValue": 14.87, "extrinsicValue": 17.53, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 34.55, "low52Week": 17.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00180000", "description": "AAPL 06/20/2025 180.00 C", "exchangeName": "OPR", "bid": 28.6, "ask": 28.95, "last": 28.63, "mark": 28.78, "bidSize": 67, "askSize": 49, "bidAskSize": "67X49", "lastSize": 0, "highPrice": 29.2, "lowPrice": 28.56, "openPrice": 0.0, "closePrice": 29.1, "totalVolume": 142, "tradeTimeInLong": 1715967364398, "quoteTimeInLong": 1715975998602, "netChange": -0.47, "volatility": 22.922, "delta": 0.702, "gamma": 0.008, "theta": -0.032, "vega": 0.682, "rho": 1.154, "openInterest": 5906, "timeValue": 18.76, "theoreticalOptionValue": 27.657, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.62, "markChange": -0.33, "markPercentChange": -1.12, "intrinsicValue": 9.87, "extrinsicValue": 18.76, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 44.7, "low52Week": 11.34, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00185000", "description": "AAPL 06/20/2025 185.00 C", "exchangeName": "OPR", "bid": 25.5, "ask": 25.85, "last": 25.7, "mark": 25.68, "bidSize": 83, "askSize": 58, "bidAskSize": "83X58", "lastSize": 0, "highPrice": 26.0, "lowPrice": 25.4, "openPrice": 0.0, "closePrice": 25.95, "totalVolume": 63, "tradeTimeInLong": 1715975734008, "quoteTimeInLong": 1715976000163, "netChange": -0.25, "volatility": 22.457, "delta": 0.663, "gamma": 0.008, "theta": -0.032, "vega": 0.719, "rho": 1.108, "openInterest": 2890, "timeValue": 20.83, "theoreticalOptionValue": 24.495, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.96, "markChange": -0.27, "markPercentChange": -1.06, "intrinsicValue": 4.87, "extrinsicValue": 20.83, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 41.0, "low52Week": 10.33, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00190000", "description": "AAPL 06/20/2025 190.00 C", "exchangeName": "OPR", "bid": 22.55, "ask": 22.85, "last": 22.95, "mark": 22.7, "bidSize": 77, "askSize": 30, "bidAskSize": "77X30", "lastSize": 0, "highPrice": 23.4, "lowPrice": 22.6, "openPrice": 0.0, "closePrice": 22.98, "totalVolume": 70, "tradeTimeInLong": 1715974017079, "quoteTimeInLong": 1715975999912, "netChange": -0.03, "volatility": 21.961, "delta": 0.621, "gamma": 0.009, "theta": -0.032, "vega": 0.75, "rho": 1.055, "openInterest": 7661, "timeValue": 22.95, "theoreticalOptionValue": 21.492, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.13, "markChange": -0.28, "markPercentChange": -1.23, "intrinsicValue": -0.13, "extrinsicValue": 23.08, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 26.45, "low52Week": 11.5, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00195000", "description": "AAPL 06/20/2025 195.00 C", "exchangeName": "OPR", "bid": 19.9, "ask": 20.15, "last": 20.05, "mark": 20.02, "bidSize": 72, "askSize": 51, "bidAskSize": "72X51", "lastSize": 0, "highPrice": 20.41, "lowPrice": 19.85, "openPrice": 0.0, "closePrice": 20.19, "totalVolume": 15, "tradeTimeInLong": 1715968904890, "quoteTimeInLong": 1715975999921, "netChange": -0.14, "volatility": 21.574, "delta": 0.578, "gamma": 0.009, "theta": -0.031, "vega": 0.772, "rho": 0.995, "openInterest": 3474, "timeValue": 20.05, "theoreticalOptionValue": 18.762, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.69, "markChange": -0.17, "markPercentChange": -0.82, "intrinsicValue": -5.13, "extrinsicValue": 25.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 22.93, "low52Week": 9.85, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00200000", "description": "AAPL 06/20/2025 200.00 C", "exchangeName": "OPR", "bid": 17.4, "ask": 17.65, "last": 17.6, "mark": 17.52, "bidSize": 86, "askSize": 61, "bidAskSize": "86X61", "lastSize": 0, "highPrice": 17.75, "lowPrice": 17.49, "openPrice": 0.0, "closePrice": 17.68, "totalVolume": 1064, "tradeTimeInLong": 1715975667417, "quoteTimeInLong": 1715975999927, "netChange": -0.08, "volatility": 22.832, "delta": 0.537, "gamma": 0.009, "theta": -0.032, "vega": 0.784, "rho": 0.923, "openInterest": 7065, "timeValue": 17.6, "theoreticalOptionValue": 17.525, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.45, "markChange": -0.16, "markPercentChange": -0.9, "intrinsicValue": -10.13, "extrinsicValue": 27.73, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 20.75, "low52Week": 8.4, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00205000", "description": "AAPL 06/20/2025 205.00 C", "exchangeName": "OPR", "bid": 15.05, "ask": 15.4, "last": 15.55, "mark": 15.23, "bidSize": 111, "askSize": 66, "bidAskSize": "111X66", "lastSize": 0, "highPrice": 15.6, "lowPrice": 15.47, "openPrice": 0.0, "closePrice": 15.38, "totalVolume": 37, "tradeTimeInLong": 1715954452410, "quoteTimeInLong": 1715976000164, "netChange": 0.18, "volatility": 22.467, "delta": 0.494, "gamma": 0.009, "theta": -0.031, "vega": 0.788, "rho": 0.86, "openInterest": 0, "timeValue": 15.55, "theoreticalOptionValue": 15.225, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.17, "markChange": -0.15, "markPercentChange": -0.98, "intrinsicValue": -15.13, "extrinsicValue": 30.68, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 17.7, "low52Week": 7.22, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00210000", "description": "AAPL 06/20/2025 210.00 C", "exchangeName": "OPR", "bid": 13.05, "ask": 13.35, "last": 13.15, "mark": 13.2, "bidSize": 111, "askSize": 71, "bidAskSize": "111X71", "lastSize": 0, "highPrice": 13.5, "lowPrice": 13.08, "openPrice": 0.0, "closePrice": 13.25, "totalVolume": 280, "tradeTimeInLong": 1715971254775, "quoteTimeInLong": 1715976000164, "netChange": -0.1, "volatility": 22.205, "delta": 0.452, "gamma": 0.009, "theta": -0.03, "vega": 0.783, "rho": 0.795, "openInterest": 4784, "timeValue": 13.15, "theoreticalOptionValue": 13.193, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.75, "markChange": -0.05, "markPercentChange": -0.38, "intrinsicValue": -20.13, "extrinsicValue": 33.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 16.33, "low52Week": 6.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00215000", "description": "AAPL 06/20/2025 215.00 C", "exchangeName": "OPR", "bid": 11.1, "ask": 11.4, "last": 11.3, "mark": 11.25, "bidSize": 89, "askSize": 41, "bidAskSize": "89X41", "lastSize": 0, "highPrice": 11.6, "lowPrice": 11.11, "openPrice": 0.0, "closePrice": 11.4, "totalVolume": 93, "tradeTimeInLong": 1715975755862, "quoteTimeInLong": 1715975999917, "netChange": -0.1, "volatility": 21.804, "delta": 0.409, "gamma": 0.009, "theta": -0.029, "vega": 0.768, "rho": 0.727, "openInterest": 7342, "timeValue": 11.3, "theoreticalOptionValue": 11.25, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.88, "markChange": -0.15, "markPercentChange": -1.32, "intrinsicValue": -25.13, "extrinsicValue": 36.43, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 15.1, "low52Week": 5.2, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00220000", "description": "AAPL 06/20/2025 220.00 C", "exchangeName": "OPR", "bid": 9.5, "ask": 9.8, "last": 9.65, "mark": 9.65, "bidSize": 132, "askSize": 83, "bidAskSize": "132X83", "lastSize": 0, "highPrice": 10.0, "lowPrice": 9.58, "openPrice": 0.0, "closePrice": 9.73, "totalVolume": 103, "tradeTimeInLong": 1715975582843, "quoteTimeInLong": 1715976000170, "netChange": -0.07, "volatility": 21.615, "delta": 0.369, "gamma": 0.009, "theta": -0.027, "vega": 0.746, "rho": 0.661, "openInterest": 4510, "timeValue": 9.65, "theoreticalOptionValue": 9.65, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.72, "markChange": -0.07, "markPercentChange": -0.77, "intrinsicValue": -30.13, "extrinsicValue": 39.78, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 12.05, "low52Week": 4.3, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00225000", "description": "AAPL 06/20/2025 225.00 C", "exchangeName": "OPR", "bid": 8.1, "ask": 8.35, "last": 8.24, "mark": 8.23, "bidSize": 89, "askSize": 132, "bidAskSize": "89X132", "lastSize": 0, "highPrice": 8.24, "lowPrice": 8.2, "openPrice": 0.0, "closePrice": 8.3, "totalVolume": 80, "tradeTimeInLong": 1715973956333, "quoteTimeInLong": 1715975999860, "netChange": -0.06, "volatility": 21.429, "delta": 0.33, "gamma": 0.008, "theta": -0.026, "vega": 0.717, "rho": 0.596, "openInterest": 1922, "timeValue": 8.24, "theoreticalOptionValue": 8.225, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.72, "markChange": -0.08, "markPercentChange": -0.9, "intrinsicValue": -35.13, "extrinsicValue": 43.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 10.37, "low52Week": 3.65, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00230000", "description": "AAPL 06/20/2025 230.00 C", "exchangeName": "OPR", "bid": 6.8, "ask": 7.0, "last": 6.95, "mark": 6.9, "bidSize": 64, "askSize": 95, "bidAskSize": "64X95", "lastSize": 0, "highPrice": 6.95, "lowPrice": 6.75, "openPrice": 0.0, "closePrice": 7.0, "totalVolume": 67, "tradeTimeInLong": 1715973882485, "quoteTimeInLong": 1715976000163, "netChange": -0.05, "volatility": 21.151, "delta": 0.292, "gamma": 0.008, "theta": -0.024, "vega": 0.68, "rho": 0.531, "openInterest": 3193, "timeValue": 6.95, "theoreticalOptionValue": 6.9, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.71, "markChange": -0.1, "markPercentChange": -1.43, "intrinsicValue": -40.13, "extrinsicValue": 47.08, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 19.2, "low52Week": 3.15, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00235000", "description": "AAPL 06/20/2025 235.00 C", "exchangeName": "OPR", "bid": 5.7, "ask": 5.95, "last": 5.84, "mark": 5.83, "bidSize": 138, "askSize": 94, "bidAskSize": "138X94", "lastSize": 0, "highPrice": 5.84, "lowPrice": 5.75, "openPrice": 0.0, "closePrice": 5.9, "totalVolume": 136, "tradeTimeInLong": 1715973956333, "quoteTimeInLong": 1715975999901, "netChange": -0.06, "volatility": 21.013, "delta": 0.258, "gamma": 0.008, "theta": -0.022, "vega": 0.64, "rho": 0.472, "openInterest": 5433, "timeValue": 5.84, "theoreticalOptionValue": 5.822, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.02, "markChange": -0.08, "markPercentChange": -1.27, "intrinsicValue": -45.13, "extrinsicValue": 50.97, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.3, "low52Week": 2.68, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00240000", "description": "AAPL 06/20/2025 240.00 C", "exchangeName": "OPR", "bid": 4.75, "ask": 5.0, "last": 4.83, "mark": 4.88, "bidSize": 135, "askSize": 76, "bidAskSize": "135X76", "lastSize": 0, "highPrice": 4.9, "lowPrice": 4.78, "openPrice": 0.0, "closePrice": 4.93, "totalVolume": 20, "tradeTimeInLong": 1715971114762, "quoteTimeInLong": 1715976000161, "netChange": -0.09, "volatility": 20.852, "delta": 0.225, "gamma": 0.007, "theta": -0.02, "vega": 0.596, "rho": 0.416, "openInterest": 6110, "timeValue": 4.83, "theoreticalOptionValue": 4.872, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.83, "markChange": -0.05, "markPercentChange": -1.02, "intrinsicValue": -50.13, "extrinsicValue": 54.96, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 15.56, "low52Week": 2.25, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00245000", "description": "AAPL 06/20/2025 245.00 C", "exchangeName": "OPR", "bid": 3.95, "ask": 4.1, "last": 4.25, "mark": 4.03, "bidSize": 103, "askSize": 61, "bidAskSize": "103X61", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 4.1, "totalVolume": 0, "tradeTimeInLong": 1715869616686, "quoteTimeInLong": 1715975999936, "netChange": 0.15, "volatility": 20.647, "delta": 0.195, "gamma": 0.007, "theta": -0.018, "vega": 0.548, "rho": 0.362, "openInterest": 0, "timeValue": 4.25, "theoreticalOptionValue": 4.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 3.66, "markChange": -0.07, "markPercentChange": -1.83, "intrinsicValue": -55.13, "extrinsicValue": 59.38, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.25, "low52Week": 1.86, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00250000", "description": "AAPL 06/20/2025 250.00 C", "exchangeName": "OPR", "bid": 3.3, "ask": 3.45, "last": 3.45, "mark": 3.38, "bidSize": 83, "askSize": 71, "bidAskSize": "83X71", "lastSize": 0, "highPrice": 3.45, "lowPrice": 3.3, "openPrice": 0.0, "closePrice": 3.43, "totalVolume": 54, "tradeTimeInLong": 1715973618000, "quoteTimeInLong": 1715976000161, "netChange": 0.03, "volatility": 20.598, "delta": 0.17, "gamma": 0.006, "theta": -0.016, "vega": 0.502, "rho": 0.316, "openInterest": 6933, "timeValue": 3.45, "theoreticalOptionValue": 3.375, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.88, "markChange": -0.05, "markPercentChange": -1.46, "intrinsicValue": -60.13, "extrinsicValue": 63.58, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.55, "low52Week": 1.56, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00260000", "description": "AAPL 06/20/2025 260.00 C", "exchangeName": "OPR", "bid": 2.28, "ask": 2.37, "last": 2.36, "mark": 2.33, "bidSize": 84, "askSize": 51, "bidAskSize": "84X51", "lastSize": 0, "highPrice": 2.36, "lowPrice": 2.36, "openPrice": 0.0, "closePrice": 2.38, "totalVolume": 5, "tradeTimeInLong": 1715966761140, "quoteTimeInLong": 1715975999927, "netChange": -0.02, "volatility": 20.455, "delta": 0.126, "gamma": 0.005, "theta": -0.013, "vega": 0.411, "rho": 0.237, "openInterest": 3572, "timeValue": 2.36, "theoreticalOptionValue": 2.325, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.84, "markChange": -0.05, "markPercentChange": -2.11, "intrinsicValue": -70.13, "extrinsicValue": 72.49, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 10.0, "low52Week": 1.16, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00270000", "description": "AAPL 06/20/2025 270.00 C", "exchangeName": "OPR", "bid": 1.59, "ask": 1.66, "last": 1.71, "mark": 1.63, "bidSize": 58, "askSize": 59, "bidAskSize": "58X59", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 1.67, "totalVolume": 0, "tradeTimeInLong": 1715866200210, "quoteTimeInLong": 1715975999665, "netChange": 0.04, "volatility": 20.474, "delta": 0.093, "gamma": 0.004, "theta": -0.01, "vega": 0.332, "rho": 0.176, "openInterest": 0, "timeValue": 1.71, "theoreticalOptionValue": 1.625, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.4, "markChange": -0.04, "markPercentChange": -2.69, "intrinsicValue": -80.13, "extrinsicValue": 81.84, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.75, "low52Week": 0.84, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00280000", "description": "AAPL 06/20/2025 280.00 C", "exchangeName": "OPR", "bid": 1.12, "ask": 1.2, "last": 1.18, "mark": 1.16, "bidSize": 66, "askSize": 67, "bidAskSize": "66X67", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 1.2, "totalVolume": 0, "tradeTimeInLong": 1715885426679, "quoteTimeInLong": 1715975995391, "netChange": -0.02, "volatility": 20.619, "delta": 0.07, "gamma": 0.003, "theta": -0.008, "vega": 0.267, "rho": 0.132, "openInterest": 0, "timeValue": 1.18, "theoreticalOptionValue": 1.16, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.67, "markChange": -0.04, "markPercentChange": -3.33, "intrinsicValue": -90.13, "extrinsicValue": 91.31, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 6.35, "low52Week": 0.6, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00290000", "description": "AAPL 06/20/2025 290.00 C", "exchangeName": "OPR", "bid": 0.8, "ask": 0.87, "last": 0.85, "mark": 0.84, "bidSize": 70, "askSize": 89, "bidAskSize": "70X89", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.86, "totalVolume": 0, "tradeTimeInLong": 1715880646893, "quoteTimeInLong": 1715975998974, "netChange": -0.01, "volatility": 20.8, "delta": 0.052, "gamma": 0.003, "theta": -0.007, "vega": 0.213, "rho": 0.099, "openInterest": 0, "timeValue": 0.85, "theoreticalOptionValue": 0.835, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.16, "markChange": -0.03, "markPercentChange": -2.91, "intrinsicValue": -100.13, "extrinsicValue": 100.98, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.15, "low52Week": 0.44, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00300000", "description": "AAPL 06/20/2025 300.00 C", "exchangeName": "OPR", "bid": 0.6, "ask": 0.68, "last": 0.65, "mark": 0.64, "bidSize": 77, "askSize": 195, "bidAskSize": "77X195", "lastSize": 0, "highPrice": 0.66, "lowPrice": 0.65, "openPrice": 0.0, "closePrice": 0.66, "totalVolume": 3, "tradeTimeInLong": 1715960969304, "quoteTimeInLong": 1715975995647, "netChange": -0.01, "volatility": 21.203, "delta": 0.041, "gamma": 0.002, "theta": -0.005, "vega": 0.174, "rho": 0.078, "openInterest": 6131, "timeValue": 0.65, "theoreticalOptionValue": 0.64, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.53, "markChange": -0.02, "markPercentChange": -2.29, "intrinsicValue": -110.13, "extrinsicValue": 110.78, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.87, "low52Week": 0.35, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "310.0": [ { "putCall": "CALL", "symbol": "AAPL 250620C00310000", "description": "AAPL 06/20/2025 310.00 C", "exchangeName": "OPR", "bid": 0.47, "ask": 0.53, "last": 0.51, "mark": 0.5, "bidSize": 75, "askSize": 216, "bidAskSize": "75X216", "lastSize": 0, "highPrice": 0.51, "lowPrice": 0.44, "openPrice": 0.0, "closePrice": 0.51, "totalVolume": 14, "tradeTimeInLong": 1715974253986, "quoteTimeInLong": 1715975999595, "netChange": 0.01, "volatility": 21.628, "delta": 0.032, "gamma": 0.002, "theta": -0.005, "vega": 0.144, "rho": 0.062, "openInterest": 3076, "timeValue": 0.51, "theoreticalOptionValue": 0.5, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 310.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.98, "markChange": -0.01, "markPercentChange": -0.99, "intrinsicValue": -120.13, "extrinsicValue": 120.64, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.15, "low52Week": 0.28, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ] }, "2025-09-19:490": { "50.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00050000", "description": "AAPL 09/19/2025 50.00 C", "exchangeName": "OPR", "bid": 140.3, "ask": 143.95, "last": 142.6, "mark": 142.13, "bidSize": 107, "askSize": 57, "bidAskSize": "107X57", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 143.18, "totalVolume": 0, "tradeTimeInLong": 1715790783478, "quoteTimeInLong": 1715975999903, "netChange": -0.58, "volatility": 46.734, "delta": 0.991, "gamma": 0.0, "theta": -0.004, "vega": 0.016, "rho": 0.62, "openInterest": 0, "timeValue": 2.73, "theoreticalOptionValue": 141.596, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.41, "markChange": -1.05, "markPercentChange": -0.74, "intrinsicValue": 139.87, "extrinsicValue": 2.73, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 142.6, "low52Week": 118.81, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "55.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00055000", "description": "AAPL 09/19/2025 55.00 C", "exchangeName": "OPR", "bid": 135.85, "ask": 138.85, "last": 122.11, "mark": 137.35, "bidSize": 96, "askSize": 56, "bidAskSize": "96X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 138.51, "totalVolume": 0, "tradeTimeInLong": 1714414807202, "quoteTimeInLong": 1715975995217, "netChange": -16.4, "volatility": 42.984, "delta": 0.991, "gamma": 0.0, "theta": -0.004, "vega": 0.015, "rho": 0.685, "openInterest": 0, "timeValue": -12.76, "theoreticalOptionValue": 136.892, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 55.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -11.84, "markChange": -1.16, "markPercentChange": -0.84, "intrinsicValue": 134.87, "extrinsicValue": -12.76, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 139.95, "low52Week": 116.33, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "60.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00060000", "description": "AAPL 09/19/2025 60.00 C", "exchangeName": "OPR", "bid": 131.5, "ask": 134.5, "last": 133.38, "mark": 133.0, "bidSize": 50, "askSize": 56, "bidAskSize": "50X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 133.84, "totalVolume": 0, "tradeTimeInLong": 1701200757360, "quoteTimeInLong": 1715975999903, "netChange": -0.46, "volatility": 39.895, "delta": 0.991, "gamma": 0.0, "theta": -0.005, "vega": 0.015, "rho": 0.748, "openInterest": 0, "timeValue": 3.51, "theoreticalOptionValue": 132.195, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 60.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.34, "markChange": -0.84, "markPercentChange": -0.63, "intrinsicValue": 129.87, "extrinsicValue": 3.51, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "65.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00065000", "description": "AAPL 09/19/2025 65.00 C", "exchangeName": "OPR", "bid": 126.7, "ask": 129.5, "last": 109.62, "mark": 128.1, "bidSize": 50, "askSize": 56, "bidAskSize": "50X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 129.18, "totalVolume": 0, "tradeTimeInLong": 1710519073132, "quoteTimeInLong": 1715975992029, "netChange": -19.56, "volatility": 39.821, "delta": 0.989, "gamma": 0.0, "theta": -0.006, "vega": 0.024, "rho": 0.807, "openInterest": 0, "timeValue": -15.25, "theoreticalOptionValue": 127.553, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 65.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -15.14, "markChange": -1.08, "markPercentChange": -0.84, "intrinsicValue": 124.87, "extrinsicValue": -15.25, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 125.64, "low52Week": 109.62, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "70.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00070000", "description": "AAPL 09/19/2025 70.00 C", "exchangeName": "OPR", "bid": 122.25, "ask": 125.15, "last": 107.0, "mark": 123.7, "bidSize": 52, "askSize": 56, "bidAskSize": "52X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 124.53, "totalVolume": 0, "tradeTimeInLong": 1713275983775, "quoteTimeInLong": 1715975994918, "netChange": -17.53, "volatility": 38.229, "delta": 0.988, "gamma": 0.0, "theta": -0.007, "vega": 0.03, "rho": 0.867, "openInterest": 0, "timeValue": -12.87, "theoreticalOptionValue": 122.886, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 70.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -14.08, "markChange": -0.83, "markPercentChange": -0.67, "intrinsicValue": 119.87, "extrinsicValue": -12.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 116.45, "low52Week": 107.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "75.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00075000", "description": "AAPL 09/19/2025 75.00 C", "exchangeName": "OPR", "bid": 117.55, "ask": 120.0, "last": 112.65, "mark": 118.78, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 119.88, "totalVolume": 0, "tradeTimeInLong": 1715265787980, "quoteTimeInLong": 1715975994471, "netChange": -7.23, "volatility": 36.896, "delta": 0.987, "gamma": 0.0, "theta": -0.008, "vega": 0.037, "rho": 0.927, "openInterest": 0, "timeValue": -2.22, "theoreticalOptionValue": 118.229, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 75.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.03, "markChange": -1.11, "markPercentChange": -0.92, "intrinsicValue": 114.87, "extrinsicValue": -2.22, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 118.28, "low52Week": 111.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "80.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00080000", "description": "AAPL 09/19/2025 80.00 C", "exchangeName": "OPR", "bid": 113.05, "ask": 115.65, "last": 97.3, "mark": 114.35, "bidSize": 51, "askSize": 56, "bidAskSize": "51X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 115.25, "totalVolume": 0, "tradeTimeInLong": 1714669732829, "quoteTimeInLong": 1715975998916, "netChange": -17.95, "volatility": 35.8, "delta": 0.985, "gamma": 0.0, "theta": -0.008, "vega": 0.046, "rho": 0.984, "openInterest": 0, "timeValue": -12.57, "theoreticalOptionValue": 113.586, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 80.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -15.57, "markChange": -0.9, "markPercentChange": -0.78, "intrinsicValue": 109.87, "extrinsicValue": -12.57, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 97.3, "low52Week": 95.75, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00085000", "description": "AAPL 09/19/2025 85.00 C", "exchangeName": "OPR", "bid": 108.7, "ask": 110.75, "last": 103.38, "mark": 109.73, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 110.63, "totalVolume": 0, "tradeTimeInLong": 1715267994264, "quoteTimeInLong": 1715975992459, "netChange": -7.25, "volatility": 34.743, "delta": 0.983, "gamma": 0.0, "theta": -0.009, "vega": 0.057, "rho": 1.041, "openInterest": 0, "timeValue": -1.49, "theoreticalOptionValue": 108.954, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.55, "markChange": -0.9, "markPercentChange": -0.82, "intrinsicValue": 104.87, "extrinsicValue": -1.49, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 107.5, "low52Week": 85.05, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00090000", "description": "AAPL 09/19/2025 90.00 C", "exchangeName": "OPR", "bid": 104.2, "ask": 106.15, "last": 105.03, "mark": 105.18, "bidSize": 65, "askSize": 54, "bidAskSize": "65X54", "lastSize": 0, "highPrice": 105.03, "lowPrice": 105.03, "openPrice": 0.0, "closePrice": 106.02, "totalVolume": 1, "tradeTimeInLong": 1715959667254, "quoteTimeInLong": 1715975999904, "netChange": -0.99, "volatility": 33.898, "delta": 0.98, "gamma": 0.0, "theta": -0.01, "vega": 0.071, "rho": 1.096, "openInterest": 221, "timeValue": 5.16, "theoreticalOptionValue": 104.346, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.93, "markChange": -0.85, "markPercentChange": -0.8, "intrinsicValue": 99.87, "extrinsicValue": 5.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 105.03, "low52Week": 85.8, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00095000", "description": "AAPL 09/19/2025 95.00 C", "exchangeName": "OPR", "bid": 99.6, "ask": 101.65, "last": 95.13, "mark": 100.63, "bidSize": 65, "askSize": 55, "bidAskSize": "65X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 101.45, "totalVolume": 0, "tradeTimeInLong": 1715282496610, "quoteTimeInLong": 1715975995219, "netChange": -6.32, "volatility": 33.097, "delta": 0.977, "gamma": 0.001, "theta": -0.011, "vega": 0.088, "rho": 1.149, "openInterest": 0, "timeValue": 0.26, "theoreticalOptionValue": 99.758, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.23, "markChange": -0.82, "markPercentChange": -0.81, "intrinsicValue": 94.87, "extrinsicValue": 0.26, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 95.24, "low52Week": 82.31, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00100000", "description": "AAPL 09/19/2025 100.00 C", "exchangeName": "OPR", "bid": 95.2, "ask": 96.75, "last": 90.02, "mark": 95.98, "bidSize": 55, "askSize": 16, "bidAskSize": "55X16", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 96.9, "totalVolume": 0, "tradeTimeInLong": 1715350210493, "quoteTimeInLong": 1715975999916, "netChange": -6.88, "volatility": 32.34, "delta": 0.973, "gamma": 0.001, "theta": -0.012, "vega": 0.107, "rho": 1.199, "openInterest": 0, "timeValue": 0.15, "theoreticalOptionValue": 95.195, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.1, "markChange": -0.92, "markPercentChange": -0.95, "intrinsicValue": 89.87, "extrinsicValue": 0.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 94.28, "low52Week": 76.2, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00105000", "description": "AAPL 09/19/2025 105.00 C", "exchangeName": "OPR", "bid": 90.65, "ask": 92.1, "last": 71.85, "mark": 91.38, "bidSize": 56, "askSize": 12, "bidAskSize": "56X12", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 92.35, "totalVolume": 0, "tradeTimeInLong": 1712076199305, "quoteTimeInLong": 1715975999904, "netChange": -20.5, "volatility": 31.589, "delta": 0.968, "gamma": 0.001, "theta": -0.013, "vega": 0.129, "rho": 1.247, "openInterest": 0, "timeValue": -13.02, "theoreticalOptionValue": 90.656, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -22.2, "markChange": -0.97, "markPercentChange": -1.06, "intrinsicValue": 84.87, "extrinsicValue": -13.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 71.85, "low52Week": 71.66, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00110000", "description": "AAPL 09/19/2025 110.00 C", "exchangeName": "OPR", "bid": 86.25, "ask": 87.95, "last": 84.71, "mark": 87.1, "bidSize": 62, "askSize": 51, "bidAskSize": "62X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 87.85, "totalVolume": 0, "tradeTimeInLong": 1715711743282, "quoteTimeInLong": 1715975999904, "netChange": -3.14, "volatility": 30.885, "delta": 0.962, "gamma": 0.001, "theta": -0.015, "vega": 0.155, "rho": 1.293, "openInterest": 0, "timeValue": 4.84, "theoreticalOptionValue": 86.151, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.57, "markChange": -0.75, "markPercentChange": -0.85, "intrinsicValue": 79.87, "extrinsicValue": 4.84, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 84.71, "low52Week": 67.26, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00115000", "description": "AAPL 09/19/2025 115.00 C", "exchangeName": "OPR", "bid": 81.8, "ask": 83.55, "last": 83.0, "mark": 82.68, "bidSize": 63, "askSize": 51, "bidAskSize": "63X51", "lastSize": 0, "highPrice": 83.0, "lowPrice": 83.0, "openPrice": 0.0, "closePrice": 83.35, "totalVolume": 1, "tradeTimeInLong": 1715955412137, "quoteTimeInLong": 1715975999904, "netChange": -0.35, "volatility": 30.137, "delta": 0.955, "gamma": 0.001, "theta": -0.016, "vega": 0.182, "rho": 1.335, "openInterest": 11, "timeValue": 8.13, "theoreticalOptionValue": 81.671, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.42, "markChange": -0.67, "markPercentChange": -0.81, "intrinsicValue": 74.87, "extrinsicValue": 8.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 83.0, "low52Week": 63.3, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00120000", "description": "AAPL 09/19/2025 120.00 C", "exchangeName": "OPR", "bid": 77.5, "ask": 79.0, "last": 78.4, "mark": 78.25, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 78.97, "totalVolume": 0, "tradeTimeInLong": 1715880130896, "quoteTimeInLong": 1715975997867, "netChange": -0.57, "volatility": 29.459, "delta": 0.946, "gamma": 0.001, "theta": -0.017, "vega": 0.213, "rho": 1.374, "openInterest": 0, "timeValue": 8.53, "theoreticalOptionValue": 77.239, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.72, "markChange": -0.72, "markPercentChange": -0.91, "intrinsicValue": 69.87, "extrinsicValue": 8.53, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 78.4, "low52Week": 55.7, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00125000", "description": "AAPL 09/19/2025 125.00 C", "exchangeName": "OPR", "bid": 73.1, "ask": 74.7, "last": 68.7, "mark": 73.9, "bidSize": 106, "askSize": 53, "bidAskSize": "106X53", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 74.59, "totalVolume": 0, "tradeTimeInLong": 1714746110740, "quoteTimeInLong": 1715975999380, "netChange": -5.89, "volatility": 28.789, "delta": 0.937, "gamma": 0.002, "theta": -0.018, "vega": 0.248, "rho": 1.409, "openInterest": 0, "timeValue": 3.83, "theoreticalOptionValue": 72.851, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.9, "markChange": -0.69, "markPercentChange": -0.92, "intrinsicValue": 64.87, "extrinsicValue": 3.83, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 70.68, "low52Week": 54.95, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00130000", "description": "AAPL 09/19/2025 130.00 C", "exchangeName": "OPR", "bid": 68.9, "ask": 70.25, "last": 69.45, "mark": 69.58, "bidSize": 94, "askSize": 55, "bidAskSize": "94X55", "lastSize": 0, "highPrice": 69.45, "lowPrice": 69.45, "openPrice": 0.0, "closePrice": 70.26, "totalVolume": 13, "tradeTimeInLong": 1715959373322, "quoteTimeInLong": 1715975999519, "netChange": -0.81, "volatility": 28.14, "delta": 0.926, "gamma": 0.002, "theta": -0.019, "vega": 0.285, "rho": 1.439, "openInterest": 22, "timeValue": 9.58, "theoreticalOptionValue": 68.515, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.15, "markChange": -0.69, "markPercentChange": -0.98, "intrinsicValue": 59.87, "extrinsicValue": 9.58, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 69.45, "low52Week": 51.4, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00135000", "description": "AAPL 09/19/2025 135.00 C", "exchangeName": "OPR", "bid": 64.65, "ask": 66.05, "last": 65.1, "mark": 65.35, "bidSize": 275, "askSize": 56, "bidAskSize": "275X56", "lastSize": 0, "highPrice": 65.1, "lowPrice": 65.1, "openPrice": 0.0, "closePrice": 66.01, "totalVolume": 16, "tradeTimeInLong": 1715970158151, "quoteTimeInLong": 1715975999907, "netChange": -0.91, "volatility": 27.47, "delta": 0.914, "gamma": 0.002, "theta": -0.021, "vega": 0.325, "rho": 1.465, "openInterest": 50, "timeValue": 10.23, "theoreticalOptionValue": 64.227, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.38, "markChange": -0.66, "markPercentChange": -0.99, "intrinsicValue": 54.87, "extrinsicValue": 10.23, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 65.1, "low52Week": 46.85, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00140000", "description": "AAPL 09/19/2025 140.00 C", "exchangeName": "OPR", "bid": 60.6, "ask": 61.55, "last": 61.1, "mark": 61.08, "bidSize": 150, "askSize": 9, "bidAskSize": "150X9", "lastSize": 0, "highPrice": 61.1, "lowPrice": 61.1, "openPrice": 0.0, "closePrice": 61.75, "totalVolume": 3, "tradeTimeInLong": 1715959321331, "quoteTimeInLong": 1715975999910, "netChange": -0.65, "volatility": 26.863, "delta": 0.899, "gamma": 0.003, "theta": -0.022, "vega": 0.368, "rho": 1.485, "openInterest": 53, "timeValue": 11.23, "theoreticalOptionValue": 60.018, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.05, "markChange": -0.67, "markPercentChange": -1.09, "intrinsicValue": 49.87, "extrinsicValue": 11.23, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 61.1, "low52Week": 41.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00145000", "description": "AAPL 09/19/2025 145.00 C", "exchangeName": "OPR", "bid": 56.6, "ask": 57.65, "last": 46.95, "mark": 57.13, "bidSize": 541, "askSize": 162, "bidAskSize": "541X162", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 57.73, "totalVolume": 0, "tradeTimeInLong": 1712930969595, "quoteTimeInLong": 1715975999907, "netChange": -10.78, "volatility": 26.39, "delta": 0.882, "gamma": 0.003, "theta": -0.023, "vega": 0.416, "rho": 1.496, "openInterest": 0, "timeValue": 2.08, "theoreticalOptionValue": 55.936, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -18.67, "markChange": -0.6, "markPercentChange": -1.04, "intrinsicValue": 44.87, "extrinsicValue": 2.08, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 55.12, "low52Week": 40.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00150000", "description": "AAPL 09/19/2025 150.00 C", "exchangeName": "OPR", "bid": 52.9, "ask": 53.65, "last": 53.41, "mark": 53.28, "bidSize": 84, "askSize": 183, "bidAskSize": "84X183", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 53.71, "totalVolume": 0, "tradeTimeInLong": 1715797235545, "quoteTimeInLong": 1715975999907, "netChange": -0.3, "volatility": 25.914, "delta": 0.863, "gamma": 0.004, "theta": -0.024, "vega": 0.465, "rho": 1.501, "openInterest": 0, "timeValue": 13.54, "theoreticalOptionValue": 51.941, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.56, "markChange": -0.43, "markPercentChange": -0.8, "intrinsicValue": 39.87, "extrinsicValue": 13.54, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 53.41, "low52Week": 36.21, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00155000", "description": "AAPL 09/19/2025 155.00 C", "exchangeName": "OPR", "bid": 48.75, "ask": 49.9, "last": 47.65, "mark": 49.33, "bidSize": 397, "askSize": 589, "bidAskSize": "397X589", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 49.75, "totalVolume": 0, "tradeTimeInLong": 1715694682420, "quoteTimeInLong": 1715975999907, "netChange": -2.1, "volatility": 25.428, "delta": 0.841, "gamma": 0.004, "theta": -0.025, "vega": 0.515, "rho": 1.499, "openInterest": 0, "timeValue": 12.78, "theoreticalOptionValue": 48.037, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.22, "markChange": -0.42, "markPercentChange": -0.85, "intrinsicValue": 34.87, "extrinsicValue": 12.78, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 49.0, "low52Week": 30.85, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00160000", "description": "AAPL 09/19/2025 160.00 C", "exchangeName": "OPR", "bid": 45.25, "ask": 45.8, "last": 45.77, "mark": 45.53, "bidSize": 43, "askSize": 33, "bidAskSize": "43X33", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 46.05, "totalVolume": 0, "tradeTimeInLong": 1715889213996, "quoteTimeInLong": 1715976000162, "netChange": -0.28, "volatility": 24.956, "delta": 0.818, "gamma": 0.005, "theta": -0.026, "vega": 0.566, "rho": 1.49, "openInterest": 0, "timeValue": 15.9, "theoreticalOptionValue": 44.244, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.61, "markChange": -0.53, "markPercentChange": -1.14, "intrinsicValue": 29.87, "extrinsicValue": 15.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 50.9, "low52Week": 28.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00165000", "description": "AAPL 09/19/2025 165.00 C", "exchangeName": "OPR", "bid": 41.3, "ask": 42.55, "last": 41.9, "mark": 41.93, "bidSize": 726, "askSize": 639, "bidAskSize": "726X639", "lastSize": 0, "highPrice": 41.9, "lowPrice": 41.9, "openPrice": 0.0, "closePrice": 42.37, "totalVolume": 1, "tradeTimeInLong": 1715962673675, "quoteTimeInLong": 1715975999906, "netChange": -0.47, "volatility": 24.522, "delta": 0.792, "gamma": 0.005, "theta": -0.027, "vega": 0.616, "rho": 1.473, "openInterest": 532, "timeValue": 17.03, "theoreticalOptionValue": 40.592, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.11, "markChange": -0.44, "markPercentChange": -1.04, "intrinsicValue": 24.87, "extrinsicValue": 17.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 47.4, "low52Week": 25.3, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00170000", "description": "AAPL 09/19/2025 170.00 C", "exchangeName": "OPR", "bid": 38.15, "ask": 38.75, "last": 38.2, "mark": 38.45, "bidSize": 86, "askSize": 92, "bidAskSize": "86X92", "lastSize": 0, "highPrice": 38.93, "lowPrice": 38.2, "openPrice": 0.0, "closePrice": 38.86, "totalVolume": 5, "tradeTimeInLong": 1715964312252, "quoteTimeInLong": 1715975999913, "netChange": -0.66, "volatility": 24.095, "delta": 0.764, "gamma": 0.006, "theta": -0.028, "vega": 0.665, "rho": 1.448, "openInterest": 279, "timeValue": 18.33, "theoreticalOptionValue": 37.07, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.7, "markChange": -0.41, "markPercentChange": -1.06, "intrinsicValue": 19.87, "extrinsicValue": 18.33, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 44.05, "low52Week": 22.6, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00175000", "description": "AAPL 09/19/2025 175.00 C", "exchangeName": "OPR", "bid": 34.85, "ask": 35.4, "last": 35.26, "mark": 35.13, "bidSize": 122, "askSize": 107, "bidAskSize": "122X107", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 35.53, "totalVolume": 0, "tradeTimeInLong": 1715799039854, "quoteTimeInLong": 1715975999911, "netChange": -0.27, "volatility": 23.658, "delta": 0.733, "gamma": 0.006, "theta": -0.029, "vega": 0.71, "rho": 1.417, "openInterest": 0, "timeValue": 20.39, "theoreticalOptionValue": 33.675, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.76, "markChange": -0.41, "markPercentChange": -1.14, "intrinsicValue": 14.87, "extrinsicValue": 20.39, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 41.81, "low52Week": 20.7, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00180000", "description": "AAPL 09/19/2025 180.00 C", "exchangeName": "OPR", "bid": 31.65, "ask": 32.0, "last": 31.65, "mark": 31.83, "bidSize": 154, "askSize": 33, "bidAskSize": "154X33", "lastSize": 0, "highPrice": 31.65, "lowPrice": 31.65, "openPrice": 0.0, "closePrice": 32.25, "totalVolume": 2, "tradeTimeInLong": 1715962721720, "quoteTimeInLong": 1715975999978, "netChange": -0.6, "volatility": 23.325, "delta": 0.7, "gamma": 0.007, "theta": -0.029, "vega": 0.753, "rho": 1.375, "openInterest": 423, "timeValue": 21.78, "theoreticalOptionValue": 30.502, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.86, "markChange": -0.42, "markPercentChange": -1.31, "intrinsicValue": 9.87, "extrinsicValue": 21.78, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 38.73, "low52Week": 18.2, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00185000", "description": "AAPL 09/19/2025 185.00 C", "exchangeName": "OPR", "bid": 28.65, "ask": 29.2, "last": 28.85, "mark": 28.92, "bidSize": 188, "askSize": 124, "bidAskSize": "188X124", "lastSize": 0, "highPrice": 29.07, "lowPrice": 28.85, "openPrice": 0.0, "closePrice": 29.18, "totalVolume": 3, "tradeTimeInLong": 1715965957123, "quoteTimeInLong": 1715975999909, "netChange": -0.33, "volatility": 22.845, "delta": 0.666, "gamma": 0.007, "theta": -0.029, "vega": 0.79, "rho": 1.33, "openInterest": 0, "timeValue": 23.98, "theoreticalOptionValue": 27.371, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.13, "markChange": -0.26, "markPercentChange": -0.88, "intrinsicValue": 4.87, "extrinsicValue": 23.98, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 34.32, "low52Week": 16.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00190000", "description": "AAPL 09/19/2025 190.00 C", "exchangeName": "OPR", "bid": 25.8, "ask": 26.15, "last": 25.95, "mark": 25.98, "bidSize": 118, "askSize": 94, "bidAskSize": "118X94", "lastSize": 0, "highPrice": 26.1, "lowPrice": 25.8, "openPrice": 0.0, "closePrice": 26.22, "totalVolume": 28, "tradeTimeInLong": 1715975652142, "quoteTimeInLong": 1715975999913, "netChange": -0.27, "volatility": 22.43, "delta": 0.629, "gamma": 0.008, "theta": -0.029, "vega": 0.821, "rho": 1.277, "openInterest": 698, "timeValue": 25.95, "theoreticalOptionValue": 24.447, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.03, "markChange": -0.25, "markPercentChange": -0.95, "intrinsicValue": -0.13, "extrinsicValue": 26.08, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 33.36, "low52Week": 14.3, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00195000", "description": "AAPL 09/19/2025 195.00 C", "exchangeName": "OPR", "bid": 23.1, "ask": 23.45, "last": 23.4, "mark": 23.28, "bidSize": 145, "askSize": 96, "bidAskSize": "145X96", "lastSize": 0, "highPrice": 23.5, "lowPrice": 23.0, "openPrice": 0.0, "closePrice": 23.45, "totalVolume": 14, "tradeTimeInLong": 1715974059494, "quoteTimeInLong": 1715975999954, "netChange": -0.05, "volatility": 22.175, "delta": 0.592, "gamma": 0.008, "theta": -0.029, "vega": 0.846, "rho": 1.215, "openInterest": 451, "timeValue": 23.4, "theoreticalOptionValue": 21.824, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.21, "markChange": -0.18, "markPercentChange": -0.75, "intrinsicValue": -5.13, "extrinsicValue": 28.53, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 30.45, "low52Week": 12.4, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00200000", "description": "AAPL 09/19/2025 200.00 C", "exchangeName": "OPR", "bid": 20.5, "ask": 21.0, "last": 21.2, "mark": 20.75, "bidSize": 381, "askSize": 153, "bidAskSize": "381X153", "lastSize": 0, "highPrice": 21.2, "lowPrice": 20.85, "openPrice": 0.0, "closePrice": 20.92, "totalVolume": 2, "tradeTimeInLong": 1715953357050, "quoteTimeInLong": 1715975999837, "netChange": 0.28, "volatility": 21.729, "delta": 0.552, "gamma": 0.008, "theta": -0.029, "vega": 0.862, "rho": 1.151, "openInterest": 1578, "timeValue": 21.2, "theoreticalOptionValue": 19.213, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.34, "markChange": -0.17, "markPercentChange": -0.82, "intrinsicValue": -10.13, "extrinsicValue": 31.33, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 26.13, "low52Week": 10.75, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00205000", "description": "AAPL 09/19/2025 205.00 C", "exchangeName": "OPR", "bid": 18.3, "ask": 18.55, "last": 18.55, "mark": 18.43, "bidSize": 130, "askSize": 62, "bidAskSize": "130X62", "lastSize": 0, "highPrice": 18.55, "lowPrice": 18.55, "openPrice": 0.0, "closePrice": 18.55, "totalVolume": 20, "tradeTimeInLong": 1715974372991, "quoteTimeInLong": 1715975999941, "netChange": 0.0, "volatility": 23.179, "delta": 0.519, "gamma": 0.008, "theta": -0.029, "vega": 0.869, "rho": 1.076, "openInterest": 623, "timeValue": 18.55, "theoreticalOptionValue": 18.425, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.12, "markPercentChange": -0.67, "intrinsicValue": -15.13, "extrinsicValue": 33.68, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 25.6, "low52Week": 9.6, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00210000", "description": "AAPL 09/19/2025 210.00 C", "exchangeName": "OPR", "bid": 16.15, "ask": 16.5, "last": 16.42, "mark": 16.33, "bidSize": 217, "askSize": 124, "bidAskSize": "217X124", "lastSize": 0, "highPrice": 16.42, "lowPrice": 16.42, "openPrice": 0.0, "closePrice": 16.35, "totalVolume": 1, "tradeTimeInLong": 1715975191548, "quoteTimeInLong": 1715975999905, "netChange": 0.07, "volatility": 22.913, "delta": 0.482, "gamma": 0.008, "theta": -0.029, "vega": 0.87, "rho": 1.011, "openInterest": 0, "timeValue": 16.42, "theoreticalOptionValue": 16.317, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.43, "markChange": -0.03, "markPercentChange": -0.15, "intrinsicValue": -20.13, "extrinsicValue": 36.55, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 21.94, "low52Week": 8.05, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00215000", "description": "AAPL 09/19/2025 215.00 C", "exchangeName": "OPR", "bid": 14.2, "ask": 14.45, "last": 14.55, "mark": 14.33, "bidSize": 74, "askSize": 70, "bidAskSize": "74X70", "lastSize": 0, "highPrice": 14.55, "lowPrice": 14.55, "openPrice": 0.0, "closePrice": 14.43, "totalVolume": 1, "tradeTimeInLong": 1715955269407, "quoteTimeInLong": 1715975999913, "netChange": 0.12, "volatility": 22.583, "delta": 0.445, "gamma": 0.008, "theta": -0.028, "vega": 0.864, "rho": 0.943, "openInterest": 1729, "timeValue": 14.55, "theoreticalOptionValue": 14.325, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.83, "markChange": -0.1, "markPercentChange": -0.69, "intrinsicValue": -25.13, "extrinsicValue": 39.68, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 20.0, "low52Week": 7.23, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00220000", "description": "AAPL 09/19/2025 220.00 C", "exchangeName": "OPR", "bid": 12.4, "ask": 12.65, "last": 12.63, "mark": 12.53, "bidSize": 125, "askSize": 64, "bidAskSize": "125X64", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 12.68, "totalVolume": 0, "tradeTimeInLong": 1715889163587, "quoteTimeInLong": 1715975999912, "netChange": -0.04, "volatility": 22.295, "delta": 0.408, "gamma": 0.008, "theta": -0.027, "vega": 0.849, "rho": 0.874, "openInterest": 0, "timeValue": 12.63, "theoreticalOptionValue": 12.525, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.32, "markChange": -0.15, "markPercentChange": -1.18, "intrinsicValue": -30.13, "extrinsicValue": 42.76, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 18.99, "low52Week": 6.3, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00225000", "description": "AAPL 09/19/2025 225.00 C", "exchangeName": "OPR", "bid": 10.8, "ask": 11.05, "last": 10.97, "mark": 10.93, "bidSize": 131, "askSize": 82, "bidAskSize": "131X82", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 10.98, "totalVolume": 0, "tradeTimeInLong": 1715887511500, "quoteTimeInLong": 1715976000170, "netChange": 0.0, "volatility": 22.059, "delta": 0.373, "gamma": 0.008, "theta": -0.025, "vega": 0.828, "rho": 0.805, "openInterest": 0, "timeValue": 10.97, "theoreticalOptionValue": 10.925, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.05, "markPercentChange": -0.46, "intrinsicValue": -35.13, "extrinsicValue": 46.1, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 12.56, "low52Week": 5.65, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00230000", "description": "AAPL 09/19/2025 230.00 C", "exchangeName": "OPR", "bid": 9.35, "ask": 9.65, "last": 9.56, "mark": 9.5, "bidSize": 211, "askSize": 164, "bidAskSize": "211X164", "lastSize": 0, "highPrice": 9.57, "lowPrice": 9.5, "openPrice": 0.0, "closePrice": 9.57, "totalVolume": 23, "tradeTimeInLong": 1715973241004, "quoteTimeInLong": 1715976000164, "netChange": -0.01, "volatility": 21.856, "delta": 0.339, "gamma": 0.008, "theta": -0.024, "vega": 0.801, "rho": 0.737, "openInterest": 365, "timeValue": 9.56, "theoreticalOptionValue": 9.498, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.1, "markChange": -0.07, "markPercentChange": -0.78, "intrinsicValue": -40.13, "extrinsicValue": 49.69, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 14.21, "low52Week": 4.75, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00235000", "description": "AAPL 09/19/2025 235.00 C", "exchangeName": "OPR", "bid": 8.05, "ask": 8.3, "last": 8.3, "mark": 8.18, "bidSize": 156, "askSize": 66, "bidAskSize": "156X66", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 8.32, "totalVolume": 0, "tradeTimeInLong": 1715881285623, "quoteTimeInLong": 1715975999920, "netChange": -0.02, "volatility": 21.599, "delta": 0.305, "gamma": 0.007, "theta": -0.022, "vega": 0.768, "rho": 0.669, "openInterest": 0, "timeValue": 8.3, "theoreticalOptionValue": 8.175, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.24, "markChange": -0.15, "markPercentChange": -1.8, "intrinsicValue": -45.13, "extrinsicValue": 53.43, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 10.95, "low52Week": 4.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00240000", "description": "AAPL 09/19/2025 240.00 C", "exchangeName": "OPR", "bid": 6.95, "ask": 7.25, "last": 7.3, "mark": 7.1, "bidSize": 183, "askSize": 36, "bidAskSize": "183X36", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 7.13, "totalVolume": 0, "tradeTimeInLong": 1715877300363, "quoteTimeInLong": 1715975999986, "netChange": 0.17, "volatility": 21.495, "delta": 0.275, "gamma": 0.007, "theta": -0.021, "vega": 0.732, "rho": 0.607, "openInterest": 0, "timeValue": 7.3, "theoreticalOptionValue": 7.097, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.39, "markChange": -0.03, "markPercentChange": -0.35, "intrinsicValue": -50.13, "extrinsicValue": 57.43, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 12.1, "low52Week": 3.4, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00245000", "description": "AAPL 09/19/2025 245.00 C", "exchangeName": "OPR", "bid": 5.95, "ask": 6.15, "last": 6.02, "mark": 6.05, "bidSize": 150, "askSize": 33, "bidAskSize": "150X33", "lastSize": 0, "highPrice": 6.02, "lowPrice": 6.02, "openPrice": 0.0, "closePrice": 6.18, "totalVolume": 10, "tradeTimeInLong": 1715960872838, "quoteTimeInLong": 1715975999976, "netChange": -0.16, "volatility": 21.26, "delta": 0.245, "gamma": 0.007, "theta": -0.019, "vega": 0.69, "rho": 0.545, "openInterest": 339, "timeValue": 6.02, "theoreticalOptionValue": 6.05, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.59, "markChange": -0.12, "markPercentChange": -2.02, "intrinsicValue": -55.13, "extrinsicValue": 61.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 9.5, "low52Week": 3.34, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00250000", "description": "AAPL 09/19/2025 250.00 C", "exchangeName": "OPR", "bid": 5.1, "ask": 5.3, "last": 5.15, "mark": 5.2, "bidSize": 139, "askSize": 65, "bidAskSize": "139X65", "lastSize": 0, "highPrice": 5.15, "lowPrice": 5.05, "openPrice": 0.0, "closePrice": 5.28, "totalVolume": 25, "tradeTimeInLong": 1715963549044, "quoteTimeInLong": 1715975999941, "netChange": -0.12, "volatility": 21.144, "delta": 0.218, "gamma": 0.006, "theta": -0.018, "vega": 0.647, "rho": 0.488, "openInterest": 750, "timeValue": 5.15, "theoreticalOptionValue": 5.196, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.27, "markChange": -0.08, "markPercentChange": -1.42, "intrinsicValue": -60.13, "extrinsicValue": 65.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 8.15, "low52Week": 2.53, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00255000", "description": "AAPL 09/19/2025 255.00 C", "exchangeName": "OPR", "bid": 4.35, "ask": 4.65, "last": 4.59, "mark": 4.5, "bidSize": 211, "askSize": 371, "bidAskSize": "211X371", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 4.53, "totalVolume": 0, "tradeTimeInLong": 1715878705461, "quoteTimeInLong": 1715975999941, "netChange": 0.06, "volatility": 21.116, "delta": 0.195, "gamma": 0.006, "theta": -0.017, "vega": 0.606, "rho": 0.438, "openInterest": 0, "timeValue": 4.59, "theoreticalOptionValue": 4.5, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.33, "markChange": -0.03, "markPercentChange": -0.55, "intrinsicValue": -65.13, "extrinsicValue": 69.72, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.2, "low52Week": 2.2, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00260000", "description": "AAPL 09/19/2025 260.00 C", "exchangeName": "OPR", "bid": 3.7, "ask": 3.9, "last": 3.82, "mark": 3.8, "bidSize": 229, "askSize": 80, "bidAskSize": "229X80", "lastSize": 0, "highPrice": 3.82, "lowPrice": 3.82, "openPrice": 0.0, "closePrice": 3.85, "totalVolume": 5, "tradeTimeInLong": 1715958891077, "quoteTimeInLong": 1715975999912, "netChange": -0.03, "volatility": 20.933, "delta": 0.171, "gamma": 0.006, "theta": -0.015, "vega": 0.559, "rho": 0.387, "openInterest": 0, "timeValue": 3.82, "theoreticalOptionValue": 3.8, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.78, "markChange": -0.05, "markPercentChange": -1.3, "intrinsicValue": -70.13, "extrinsicValue": 73.95, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.4, "low52Week": 1.94, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00265000", "description": "AAPL 09/19/2025 265.00 C", "exchangeName": "OPR", "bid": 3.15, "ask": 3.4, "last": 2.88, "mark": 3.28, "bidSize": 217, "askSize": 154, "bidAskSize": "217X154", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 3.3, "totalVolume": 0, "tradeTimeInLong": 1715625695157, "quoteTimeInLong": 1715975999760, "netChange": -0.42, "volatility": 20.918, "delta": 0.152, "gamma": 0.005, "theta": -0.014, "vega": 0.517, "rho": 0.344, "openInterest": 0, "timeValue": 2.88, "theoreticalOptionValue": 3.275, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -12.73, "markChange": -0.02, "markPercentChange": -0.76, "intrinsicValue": -75.13, "extrinsicValue": 78.01, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 6.5, "low52Week": 1.8, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00270000", "description": "AAPL 09/19/2025 270.00 C", "exchangeName": "OPR", "bid": 2.72, "ask": 2.89, "last": 2.9, "mark": 2.81, "bidSize": 67, "askSize": 97, "bidAskSize": "67X97", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 2.85, "totalVolume": 0, "tradeTimeInLong": 1715889000932, "quoteTimeInLong": 1715975999617, "netChange": 0.05, "volatility": 20.877, "delta": 0.134, "gamma": 0.005, "theta": -0.013, "vega": 0.475, "rho": 0.305, "openInterest": 0, "timeValue": 2.9, "theoreticalOptionValue": 2.805, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.76, "markChange": -0.04, "markPercentChange": -1.41, "intrinsicValue": -80.13, "extrinsicValue": 83.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.25, "low52Week": 1.5, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "275.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00275000", "description": "AAPL 09/19/2025 275.00 C", "exchangeName": "OPR", "bid": 2.32, "ask": 2.5, "last": 2.55, "mark": 2.41, "bidSize": 78, "askSize": 134, "bidAskSize": "78X134", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 2.42, "totalVolume": 0, "tradeTimeInLong": 1715867581609, "quoteTimeInLong": 1715975999561, "netChange": 0.12, "volatility": 20.865, "delta": 0.118, "gamma": 0.004, "theta": -0.011, "vega": 0.436, "rho": 0.27, "openInterest": 0, "timeValue": 2.55, "theoreticalOptionValue": 2.408, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 275.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 4.95, "markChange": -0.01, "markPercentChange": -0.62, "intrinsicValue": -85.13, "extrinsicValue": 87.68, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.35, "low52Week": 1.3, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00280000", "description": "AAPL 09/19/2025 280.00 C", "exchangeName": "OPR", "bid": 2.0, "ask": 2.11, "last": 2.09, "mark": 2.05, "bidSize": 70, "askSize": 58, "bidAskSize": "70X58", "lastSize": 0, "highPrice": 2.09, "lowPrice": 2.09, "openPrice": 0.0, "closePrice": 2.07, "totalVolume": 1, "tradeTimeInLong": 1715955357744, "quoteTimeInLong": 1715975999927, "netChange": 0.02, "volatility": 20.828, "delta": 0.104, "gamma": 0.004, "theta": -0.01, "vega": 0.397, "rho": 0.237, "openInterest": 123, "timeValue": 2.09, "theoreticalOptionValue": 2.055, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.97, "markChange": -0.01, "markPercentChange": -0.48, "intrinsicValue": -90.13, "extrinsicValue": 92.22, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.08, "low52Week": 1.26, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "285.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00285000", "description": "AAPL 09/19/2025 285.00 C", "exchangeName": "OPR", "bid": 1.71, "ask": 1.83, "last": 1.38, "mark": 1.77, "bidSize": 115, "askSize": 127, "bidAskSize": "115X127", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 1.81, "totalVolume": 0, "tradeTimeInLong": 1715273364733, "quoteTimeInLong": 1715975998974, "netChange": -0.43, "volatility": 20.847, "delta": 0.091, "gamma": 0.004, "theta": -0.009, "vega": 0.362, "rho": 0.21, "openInterest": 0, "timeValue": 1.38, "theoreticalOptionValue": 1.768, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 285.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -23.82, "markChange": -0.03, "markPercentChange": -1.94, "intrinsicValue": -95.13, "extrinsicValue": 96.51, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.6, "low52Week": 0.96, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00290000", "description": "AAPL 09/19/2025 290.00 C", "exchangeName": "OPR", "bid": 1.46, "ask": 1.6, "last": 1.55, "mark": 1.53, "bidSize": 88, "askSize": 134, "bidAskSize": "88X134", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 1.55, "totalVolume": 0, "tradeTimeInLong": 1715881689978, "quoteTimeInLong": 1715975999487, "netChange": 0.0, "volatility": 20.891, "delta": 0.08, "gamma": 0.003, "theta": -0.009, "vega": 0.33, "rho": 0.185, "openInterest": 0, "timeValue": 1.55, "theoreticalOptionValue": 1.53, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.02, "markPercentChange": -1.29, "intrinsicValue": -100.13, "extrinsicValue": 101.68, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.15, "low52Week": 0.87, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "295.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00295000", "description": "AAPL 09/19/2025 295.00 C", "exchangeName": "OPR", "bid": 1.25, "ask": 1.39, "last": 1.08, "mark": 1.32, "bidSize": 125, "askSize": 144, "bidAskSize": "125X144", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 1.36, "totalVolume": 0, "tradeTimeInLong": 1715263253229, "quoteTimeInLong": 1715975999461, "netChange": -0.28, "volatility": 20.926, "delta": 0.071, "gamma": 0.003, "theta": -0.008, "vega": 0.299, "rho": 0.164, "openInterest": 0, "timeValue": 1.08, "theoreticalOptionValue": 1.32, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 295.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -20.59, "markChange": -0.04, "markPercentChange": -2.94, "intrinsicValue": -105.13, "extrinsicValue": 106.21, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.79, "low52Week": 0.66, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00300000", "description": "AAPL 09/19/2025 300.00 C", "exchangeName": "OPR", "bid": 1.12, "ask": 1.2, "last": 1.15, "mark": 1.16, "bidSize": 81, "askSize": 89, "bidAskSize": "81X89", "lastSize": 0, "highPrice": 1.19, "lowPrice": 1.15, "openPrice": 0.0, "closePrice": 1.19, "totalVolume": 4, "tradeTimeInLong": 1715969671892, "quoteTimeInLong": 1715975992154, "netChange": -0.04, "volatility": 21.041, "delta": 0.063, "gamma": 0.003, "theta": -0.007, "vega": 0.274, "rho": 0.146, "openInterest": 299, "timeValue": 1.15, "theoreticalOptionValue": 1.16, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.36, "markChange": -0.03, "markPercentChange": -2.52, "intrinsicValue": -110.13, "extrinsicValue": 111.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.46, "low52Week": 0.62, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "305.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00305000", "description": "AAPL 09/19/2025 305.00 C", "exchangeName": "OPR", "bid": 0.93, "ask": 1.11, "last": 1.01, "mark": 1.02, "bidSize": 331, "askSize": 352, "bidAskSize": "331X352", "lastSize": 0, "highPrice": 1.01, "lowPrice": 1.01, "openPrice": 0.0, "closePrice": 1.02, "totalVolume": 1, "tradeTimeInLong": 1715957439204, "quoteTimeInLong": 1715975998699, "netChange": -0.01, "volatility": 21.153, "delta": 0.056, "gamma": 0.002, "theta": -0.006, "vega": 0.25, "rho": 0.13, "openInterest": 49, "timeValue": 1.01, "theoreticalOptionValue": 1.02, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 305.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.98, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -115.13, "extrinsicValue": 116.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.22, "low52Week": 0.49, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "310.0": [ { "putCall": "CALL", "symbol": "AAPL 250919C00310000", "description": "AAPL 09/19/2025 310.00 C", "exchangeName": "OPR", "bid": 0.82, "ask": 0.96, "last": 0.9, "mark": 0.89, "bidSize": 128, "askSize": 375, "bidAskSize": "128X375", "lastSize": 0, "highPrice": 0.91, "lowPrice": 0.9, "openPrice": 0.0, "closePrice": 0.92, "totalVolume": 2, "tradeTimeInLong": 1715974273268, "quoteTimeInLong": 1715975999566, "netChange": -0.02, "volatility": 21.23, "delta": 0.05, "gamma": 0.002, "theta": -0.006, "vega": 0.228, "rho": 0.116, "openInterest": 443, "timeValue": 0.9, "theoreticalOptionValue": 0.89, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 310.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.17, "markChange": -0.03, "markPercentChange": -3.26, "intrinsicValue": -120.13, "extrinsicValue": 121.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.06, "low52Week": 0.49, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ] }, "2025-12-19:581": { "50.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00050000", "description": "AAPL 12/19/2025 50.00 C", "exchangeName": "OPR", "bid": 140.85, "ask": 144.1, "last": 142.22, "mark": 142.48, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 142.22, "lowPrice": 142.22, "openPrice": 0.0, "closePrice": 143.65, "totalVolume": 1, "tradeTimeInLong": 1715968527215, "quoteTimeInLong": 1715975992348, "netChange": -1.43, "volatility": 46.441, "delta": 0.985, "gamma": 0.0, "theta": -0.003, "vega": 0.028, "rho": 0.706, "openInterest": 0, "timeValue": 2.35, "theoreticalOptionValue": 141.41, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.0, "markChange": -1.18, "markPercentChange": -0.82, "intrinsicValue": 139.87, "extrinsicValue": 2.35, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 149.8, "low52Week": 100.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "55.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00055000", "description": "AAPL 12/19/2025 55.00 C", "exchangeName": "OPR", "bid": 136.2, "ask": 139.45, "last": 135.48, "mark": 137.82, "bidSize": 56, "askSize": 52, "bidAskSize": "56X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 139.03, "totalVolume": 0, "tradeTimeInLong": 1715694460189, "quoteTimeInLong": 1715975992033, "netChange": -3.55, "volatility": 42.617, "delta": 0.985, "gamma": 0.0, "theta": -0.004, "vega": 0.027, "rho": 0.789, "openInterest": 0, "timeValue": 0.61, "theoreticalOptionValue": 136.74, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 55.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.55, "markChange": -1.21, "markPercentChange": -0.87, "intrinsicValue": 134.87, "extrinsicValue": 0.61, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 143.75, "low52Week": 95.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "60.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00060000", "description": "AAPL 12/19/2025 60.00 C", "exchangeName": "OPR", "bid": 131.8, "ask": 134.9, "last": 113.71, "mark": 133.35, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 134.41, "totalVolume": 0, "tradeTimeInLong": 1711981519603, "quoteTimeInLong": 1715975992458, "netChange": -20.7, "volatility": 40.403, "delta": 0.984, "gamma": 0.0, "theta": -0.004, "vega": 0.03, "rho": 0.865, "openInterest": 0, "timeValue": -16.16, "theoreticalOptionValue": 132.113, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 60.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -15.4, "markChange": -1.06, "markPercentChange": -0.79, "intrinsicValue": 129.87, "extrinsicValue": -16.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 138.2, "low52Week": 93.2, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "65.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00065000", "description": "AAPL 12/19/2025 65.00 C", "exchangeName": "OPR", "bid": 127.15, "ask": 130.4, "last": 109.3, "mark": 128.78, "bidSize": 56, "askSize": 53, "bidAskSize": "56X53", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 129.81, "totalVolume": 0, "tradeTimeInLong": 1713365129935, "quoteTimeInLong": 1715975995337, "netChange": -20.51, "volatility": 39.448, "delta": 0.983, "gamma": 0.0, "theta": -0.005, "vega": 0.039, "rho": 0.935, "openInterest": 0, "timeValue": -15.57, "theoreticalOptionValue": 127.528, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 65.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -15.8, "markChange": -1.04, "markPercentChange": -0.8, "intrinsicValue": 124.87, "extrinsicValue": -15.57, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 136.17, "low52Week": 90.8, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "70.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00070000", "description": "AAPL 12/19/2025 70.00 C", "exchangeName": "OPR", "bid": 122.45, "ask": 125.9, "last": 118.77, "mark": 124.18, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 125.24, "totalVolume": 0, "tradeTimeInLong": 1715283472821, "quoteTimeInLong": 1715975992457, "netChange": -6.47, "volatility": 36.751, "delta": 0.983, "gamma": 0.0, "theta": -0.006, "vega": 0.04, "rho": 1.011, "openInterest": 0, "timeValue": -1.1, "theoreticalOptionValue": 122.88, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 70.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.17, "markChange": -1.06, "markPercentChange": -0.85, "intrinsicValue": 119.87, "extrinsicValue": -1.1, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 127.4, "low52Week": 85.36, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "75.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00075000", "description": "AAPL 12/19/2025 75.00 C", "exchangeName": "OPR", "bid": 118.05, "ask": 121.25, "last": 114.32, "mark": 119.65, "bidSize": 52, "askSize": 51, "bidAskSize": "52X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 120.66, "totalVolume": 0, "tradeTimeInLong": 1715281170701, "quoteTimeInLong": 1715975996368, "netChange": -6.34, "volatility": 37.245, "delta": 0.979, "gamma": 0.0, "theta": -0.007, "vega": 0.061, "rho": 1.072, "openInterest": 0, "timeValue": -0.55, "theoreticalOptionValue": 118.382, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 75.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.25, "markChange": -1.01, "markPercentChange": -0.84, "intrinsicValue": 114.87, "extrinsicValue": -0.55, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 127.75, "low52Week": 80.15, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "80.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00080000", "description": "AAPL 12/19/2025 80.00 C", "exchangeName": "OPR", "bid": 113.45, "ask": 116.75, "last": 108.97, "mark": 115.1, "bidSize": 56, "askSize": 52, "bidAskSize": "56X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 116.09, "totalVolume": 0, "tradeTimeInLong": 1715280229245, "quoteTimeInLong": 1715975994004, "netChange": -7.12, "volatility": 34.982, "delta": 0.978, "gamma": 0.0, "theta": -0.008, "vega": 0.064, "rho": 1.144, "openInterest": 0, "timeValue": -0.9, "theoreticalOptionValue": 113.744, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 80.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.13, "markChange": -0.99, "markPercentChange": -0.85, "intrinsicValue": 109.87, "extrinsicValue": -0.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 123.46, "low52Week": 78.7, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00085000", "description": "AAPL 12/19/2025 85.00 C", "exchangeName": "OPR", "bid": 108.65, "ask": 111.9, "last": 92.1, "mark": 110.28, "bidSize": 78, "askSize": 56, "bidAskSize": "78X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 111.55, "totalVolume": 0, "tradeTimeInLong": 1714506912076, "quoteTimeInLong": 1715975999903, "netChange": -19.45, "volatility": 34.642, "delta": 0.975, "gamma": 0.0, "theta": -0.009, "vega": 0.084, "rho": 1.205, "openInterest": 0, "timeValue": -12.77, "theoreticalOptionValue": 109.241, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -17.44, "markChange": -1.28, "markPercentChange": -1.14, "intrinsicValue": 104.87, "extrinsicValue": -12.77, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 109.8, "low52Week": 87.35, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00090000", "description": "AAPL 12/19/2025 90.00 C", "exchangeName": "OPR", "bid": 104.1, "ask": 107.25, "last": 106.8, "mark": 105.68, "bidSize": 97, "askSize": 56, "bidAskSize": "97X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 107.01, "totalVolume": 0, "tradeTimeInLong": 1715868131857, "quoteTimeInLong": 1715975999903, "netChange": -0.21, "volatility": 33.356, "delta": 0.972, "gamma": 0.001, "theta": -0.009, "vega": 0.097, "rho": 1.27, "openInterest": 0, "timeValue": 6.93, "theoreticalOptionValue": 104.678, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.2, "markChange": -1.34, "markPercentChange": -1.25, "intrinsicValue": 99.87, "extrinsicValue": 6.93, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 114.67, "low52Week": 73.35, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00095000", "description": "AAPL 12/19/2025 95.00 C", "exchangeName": "OPR", "bid": 100.1, "ask": 103.05, "last": 96.05, "mark": 101.57, "bidSize": 73, "askSize": 51, "bidAskSize": "73X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 102.5, "totalVolume": 0, "tradeTimeInLong": 1715280088526, "quoteTimeInLong": 1715975999903, "netChange": -6.45, "volatility": 32.516, "delta": 0.968, "gamma": 0.001, "theta": -0.01, "vega": 0.117, "rho": 1.33, "openInterest": 0, "timeValue": 1.18, "theoreticalOptionValue": 100.169, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.29, "markChange": -0.93, "markPercentChange": -0.9, "intrinsicValue": 94.87, "extrinsicValue": 1.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 110.35, "low52Week": 65.97, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00100000", "description": "AAPL 12/19/2025 100.00 C", "exchangeName": "OPR", "bid": 95.25, "ask": 98.85, "last": 96.92, "mark": 97.05, "bidSize": 116, "askSize": 56, "bidAskSize": "116X56", "lastSize": 0, "highPrice": 96.92, "lowPrice": 96.92, "openPrice": 0.0, "closePrice": 98.04, "totalVolume": 2, "tradeTimeInLong": 1715961372101, "quoteTimeInLong": 1715975999904, "netChange": -1.12, "volatility": 31.889, "delta": 0.963, "gamma": 0.001, "theta": -0.011, "vega": 0.141, "rho": 1.385, "openInterest": 0, "timeValue": 7.05, "theoreticalOptionValue": 95.71, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.14, "markChange": -0.99, "markPercentChange": -1.01, "intrinsicValue": 89.87, "extrinsicValue": 7.05, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 98.5, "low52Week": 73.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00105000", "description": "AAPL 12/19/2025 105.00 C", "exchangeName": "OPR", "bid": 90.8, "ask": 94.15, "last": 69.79, "mark": 92.48, "bidSize": 103, "askSize": 56, "bidAskSize": "103X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 93.61, "totalVolume": 0, "tradeTimeInLong": 1713555519491, "quoteTimeInLong": 1715975999903, "netChange": -23.82, "volatility": 31.158, "delta": 0.958, "gamma": 0.001, "theta": -0.013, "vega": 0.167, "rho": 1.439, "openInterest": 0, "timeValue": -15.08, "theoreticalOptionValue": 91.264, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -25.45, "markChange": -1.13, "markPercentChange": -1.21, "intrinsicValue": 84.87, "extrinsicValue": -15.08, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 103.5, "low52Week": 58.74, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00110000", "description": "AAPL 12/19/2025 110.00 C", "exchangeName": "OPR", "bid": 86.45, "ask": 89.35, "last": 86.35, "mark": 87.9, "bidSize": 98, "askSize": 55, "bidAskSize": "98X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 89.23, "totalVolume": 0, "tradeTimeInLong": 1715693725933, "quoteTimeInLong": 1715975999903, "netChange": -2.88, "volatility": 30.606, "delta": 0.951, "gamma": 0.001, "theta": -0.014, "vega": 0.197, "rho": 1.488, "openInterest": 0, "timeValue": 6.48, "theoreticalOptionValue": 86.883, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.23, "markChange": -1.33, "markPercentChange": -1.49, "intrinsicValue": 79.87, "extrinsicValue": 6.48, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 93.3, "low52Week": 66.37, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00115000", "description": "AAPL 12/19/2025 115.00 C", "exchangeName": "OPR", "bid": 82.05, "ask": 85.4, "last": 77.15, "mark": 83.73, "bidSize": 103, "askSize": 56, "bidAskSize": "103X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 84.86, "totalVolume": 0, "tradeTimeInLong": 1715095157897, "quoteTimeInLong": 1715975999903, "netChange": -7.71, "volatility": 29.861, "delta": 0.943, "gamma": 0.001, "theta": -0.015, "vega": 0.228, "rho": 1.535, "openInterest": 0, "timeValue": 2.28, "theoreticalOptionValue": 82.5, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -9.09, "markChange": -1.14, "markPercentChange": -1.34, "intrinsicValue": 74.87, "extrinsicValue": 2.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 95.45, "low52Week": 57.69, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00120000", "description": "AAPL 12/19/2025 120.00 C", "exchangeName": "OPR", "bid": 78.15, "ask": 81.55, "last": 79.57, "mark": 79.85, "bidSize": 356, "askSize": 179, "bidAskSize": "356X179", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 80.57, "totalVolume": 0, "tradeTimeInLong": 1715888003715, "quoteTimeInLong": 1715975999906, "netChange": -1.0, "volatility": 29.561, "delta": 0.933, "gamma": 0.002, "theta": -0.016, "vega": 0.269, "rho": 1.571, "openInterest": 0, "timeValue": 9.7, "theoreticalOptionValue": 78.269, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.24, "markChange": -0.72, "markPercentChange": -0.9, "intrinsicValue": 69.87, "extrinsicValue": 9.7, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 91.0, "low52Week": 48.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00125000", "description": "AAPL 12/19/2025 125.00 C", "exchangeName": "OPR", "bid": 73.95, "ask": 77.1, "last": 75.95, "mark": 75.53, "bidSize": 366, "askSize": 140, "bidAskSize": "366X140", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 76.28, "totalVolume": 0, "tradeTimeInLong": 1715876775753, "quoteTimeInLong": 1715975999911, "netChange": -0.33, "volatility": 28.879, "delta": 0.923, "gamma": 0.002, "theta": -0.017, "vega": 0.306, "rho": 1.609, "openInterest": 0, "timeValue": 11.08, "theoreticalOptionValue": 73.992, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.43, "markChange": -0.76, "markPercentChange": -0.99, "intrinsicValue": 64.87, "extrinsicValue": 11.08, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 87.0, "low52Week": 45.86, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00130000", "description": "AAPL 12/19/2025 130.00 C", "exchangeName": "OPR", "bid": 69.75, "ask": 72.7, "last": 71.77, "mark": 71.22, "bidSize": 284, "askSize": 88, "bidAskSize": "284X88", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 72.05, "totalVolume": 0, "tradeTimeInLong": 1715877164428, "quoteTimeInLong": 1715975999907, "netChange": -0.28, "volatility": 27.957, "delta": 0.913, "gamma": 0.002, "theta": -0.018, "vega": 0.34, "rho": 1.648, "openInterest": 0, "timeValue": 11.9, "theoreticalOptionValue": 69.679, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.39, "markChange": -0.82, "markPercentChange": -1.14, "intrinsicValue": 59.87, "extrinsicValue": 11.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 83.5, "low52Week": 42.89, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00135000", "description": "AAPL 12/19/2025 135.00 C", "exchangeName": "OPR", "bid": 65.65, "ask": 68.0, "last": 67.51, "mark": 66.83, "bidSize": 359, "askSize": 61, "bidAskSize": "359X61", "lastSize": 0, "highPrice": 67.51, "lowPrice": 67.51, "openPrice": 0.0, "closePrice": 67.86, "totalVolume": 2, "tradeTimeInLong": 1715955251830, "quoteTimeInLong": 1715975999907, "netChange": -0.34, "volatility": 27.536, "delta": 0.899, "gamma": 0.002, "theta": -0.019, "vega": 0.387, "rho": 1.671, "openInterest": 0, "timeValue": 12.64, "theoreticalOptionValue": 65.587, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.5, "markChange": -1.03, "markPercentChange": -1.52, "intrinsicValue": 54.87, "extrinsicValue": 12.64, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 79.5, "low52Week": 41.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00140000", "description": "AAPL 12/19/2025 140.00 C", "exchangeName": "OPR", "bid": 62.5, "ask": 64.5, "last": 63.15, "mark": 63.5, "bidSize": 559, "askSize": 391, "bidAskSize": "559X391", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 63.78, "totalVolume": 0, "tradeTimeInLong": 1715886456462, "quoteTimeInLong": 1715975998860, "netChange": -0.63, "volatility": 27.233, "delta": 0.883, "gamma": 0.003, "theta": -0.021, "vega": 0.437, "rho": 1.685, "openInterest": 0, "timeValue": 13.28, "theoreticalOptionValue": 61.626, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.99, "markChange": -0.28, "markPercentChange": -0.43, "intrinsicValue": 49.87, "extrinsicValue": 13.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 75.87, "low52Week": 37.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00145000", "description": "AAPL 12/19/2025 145.00 C", "exchangeName": "OPR", "bid": 58.4, "ask": 59.8, "last": 56.6, "mark": 59.1, "bidSize": 608, "askSize": 188, "bidAskSize": "608X188", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 59.8, "totalVolume": 0, "tradeTimeInLong": 1715620358166, "quoteTimeInLong": 1715975999925, "netChange": -3.2, "volatility": 26.672, "delta": 0.866, "gamma": 0.003, "theta": -0.022, "vega": 0.484, "rho": 1.7, "openInterest": 0, "timeValue": 11.73, "theoreticalOptionValue": 57.634, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.35, "markChange": -0.7, "markPercentChange": -1.17, "intrinsicValue": 44.87, "extrinsicValue": 11.73, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 72.15, "low52Week": 35.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00150000", "description": "AAPL 12/19/2025 150.00 C", "exchangeName": "OPR", "bid": 54.2, "ask": 56.25, "last": 55.1, "mark": 55.23, "bidSize": 648, "askSize": 311, "bidAskSize": "648X311", "lastSize": 0, "highPrice": 55.1, "lowPrice": 55.1, "openPrice": 0.0, "closePrice": 56.09, "totalVolume": 2, "tradeTimeInLong": 1715964316168, "quoteTimeInLong": 1715975999906, "netChange": -0.99, "volatility": 26.137, "delta": 0.848, "gamma": 0.004, "theta": -0.023, "vega": 0.532, "rho": 1.707, "openInterest": 2548, "timeValue": 15.23, "theoreticalOptionValue": 53.731, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.77, "markChange": -0.86, "markPercentChange": -1.54, "intrinsicValue": 39.87, "extrinsicValue": 15.23, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 71.3, "low52Week": 32.7, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00155000", "description": "AAPL 12/19/2025 155.00 C", "exchangeName": "OPR", "bid": 50.7, "ask": 52.45, "last": 52.55, "mark": 51.58, "bidSize": 623, "askSize": 288, "bidAskSize": "623X288", "lastSize": 0, "highPrice": 52.55, "lowPrice": 51.35, "openPrice": 0.0, "closePrice": 52.38, "totalVolume": 3, "tradeTimeInLong": 1715974058375, "quoteTimeInLong": 1715975999906, "netChange": 0.17, "volatility": 25.783, "delta": 0.827, "gamma": 0.004, "theta": -0.024, "vega": 0.584, "rho": 1.702, "openInterest": 729, "timeValue": 17.68, "theoreticalOptionValue": 50.022, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.32, "markChange": -0.8, "markPercentChange": -1.53, "intrinsicValue": 34.87, "extrinsicValue": 17.68, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 65.03, "low52Week": 30.33, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00160000", "description": "AAPL 12/19/2025 160.00 C", "exchangeName": "OPR", "bid": 46.75, "ask": 48.5, "last": 48.22, "mark": 47.63, "bidSize": 686, "askSize": 76, "bidAskSize": "686X76", "lastSize": 0, "highPrice": 48.28, "lowPrice": 48.22, "openPrice": 0.0, "closePrice": 48.66, "totalVolume": 4, "tradeTimeInLong": 1715955384387, "quoteTimeInLong": 1715975999110, "netChange": -0.44, "volatility": 25.199, "delta": 0.806, "gamma": 0.004, "theta": -0.024, "vega": 0.632, "rho": 1.697, "openInterest": 1525, "timeValue": 18.35, "theoreticalOptionValue": 46.275, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.9, "markChange": -1.04, "markPercentChange": -2.13, "intrinsicValue": 29.87, "extrinsicValue": 18.35, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 61.75, "low52Week": 29.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00165000", "description": "AAPL 12/19/2025 165.00 C", "exchangeName": "OPR", "bid": 44.2, "ask": 45.5, "last": 45.0, "mark": 44.85, "bidSize": 109, "askSize": 300, "bidAskSize": "109X300", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 44.95, "totalVolume": 0, "tradeTimeInLong": 1715791840672, "quoteTimeInLong": 1715975999906, "netChange": 0.05, "volatility": 24.781, "delta": 0.781, "gamma": 0.005, "theta": -0.025, "vega": 0.682, "rho": 1.681, "openInterest": 0, "timeValue": 20.13, "theoreticalOptionValue": 42.735, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.11, "markChange": -0.1, "markPercentChange": -0.22, "intrinsicValue": 24.87, "extrinsicValue": 20.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 51.32, "low52Week": 27.64, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00170000", "description": "AAPL 12/19/2025 170.00 C", "exchangeName": "OPR", "bid": 40.6, "ask": 41.8, "last": 41.59, "mark": 41.2, "bidSize": 308, "askSize": 209, "bidAskSize": "308X209", "lastSize": 0, "highPrice": 41.59, "lowPrice": 41.59, "openPrice": 0.0, "closePrice": 41.66, "totalVolume": 2, "tradeTimeInLong": 1715955245272, "quoteTimeInLong": 1715975999906, "netChange": -0.07, "volatility": 24.449, "delta": 0.755, "gamma": 0.005, "theta": -0.026, "vega": 0.73, "rho": 1.654, "openInterest": 6126, "timeValue": 21.72, "theoreticalOptionValue": 39.371, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.17, "markChange": -0.46, "markPercentChange": -1.11, "intrinsicValue": 19.87, "extrinsicValue": 21.72, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 55.35, "low52Week": 24.32, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00175000", "description": "AAPL 12/19/2025 175.00 C", "exchangeName": "OPR", "bid": 37.25, "ask": 38.5, "last": 37.75, "mark": 37.88, "bidSize": 313, "askSize": 228, "bidAskSize": "313X228", "lastSize": 0, "highPrice": 37.75, "lowPrice": 37.75, "openPrice": 0.0, "closePrice": 38.39, "totalVolume": 5, "tradeTimeInLong": 1715970458936, "quoteTimeInLong": 1715975999906, "netChange": -0.64, "volatility": 24.177, "delta": 0.726, "gamma": 0.006, "theta": -0.027, "vega": 0.776, "rho": 1.619, "openInterest": 0, "timeValue": 22.88, "theoreticalOptionValue": 36.187, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.67, "markChange": -0.52, "markPercentChange": -1.35, "intrinsicValue": 14.87, "extrinsicValue": 22.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 52.42, "low52Week": 22.13, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00180000", "description": "AAPL 12/19/2025 180.00 C", "exchangeName": "OPR", "bid": 34.1, "ask": 35.4, "last": 35.0, "mark": 34.75, "bidSize": 515, "askSize": 222, "bidAskSize": "515X222", "lastSize": 0, "highPrice": 35.0, "lowPrice": 35.0, "openPrice": 0.0, "closePrice": 35.2, "totalVolume": 1, "tradeTimeInLong": 1715953057940, "quoteTimeInLong": 1715975999907, "netChange": -0.2, "volatility": 23.552, "delta": 0.698, "gamma": 0.006, "theta": -0.027, "vega": 0.816, "rho": 1.586, "openInterest": 0, "timeValue": 25.13, "theoreticalOptionValue": 32.854, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.57, "markChange": -0.45, "markPercentChange": -1.28, "intrinsicValue": 9.87, "extrinsicValue": 25.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 49.35, "low52Week": 20.15, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00185000", "description": "AAPL 12/19/2025 185.00 C", "exchangeName": "OPR", "bid": 31.15, "ask": 32.6, "last": 32.04, "mark": 31.88, "bidSize": 84, "askSize": 217, "bidAskSize": "84X217", "lastSize": 0, "highPrice": 32.04, "lowPrice": 31.68, "openPrice": 0.0, "closePrice": 32.04, "totalVolume": 2, "tradeTimeInLong": 1715973748051, "quoteTimeInLong": 1715975999993, "netChange": 0.0, "volatility": 23.066, "delta": 0.667, "gamma": 0.006, "theta": -0.027, "vega": 0.852, "rho": 1.542, "openInterest": 0, "timeValue": 27.17, "theoreticalOptionValue": 29.757, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.16, "markPercentChange": -0.5, "intrinsicValue": 4.87, "extrinsicValue": 27.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 46.45, "low52Week": 18.92, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00190000", "description": "AAPL 12/19/2025 190.00 C", "exchangeName": "OPR", "bid": 28.7, "ask": 29.5, "last": 28.97, "mark": 29.1, "bidSize": 232, "askSize": 214, "bidAskSize": "232X214", "lastSize": 0, "highPrice": 28.97, "lowPrice": 28.97, "openPrice": 0.0, "closePrice": 29.04, "totalVolume": 2, "tradeTimeInLong": 1715964899972, "quoteTimeInLong": 1715975999621, "netChange": -0.07, "volatility": 22.803, "delta": 0.634, "gamma": 0.007, "theta": -0.027, "vega": 0.884, "rho": 1.487, "openInterest": 2914, "timeValue": 28.97, "theoreticalOptionValue": 26.992, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.24, "markChange": 0.06, "markPercentChange": 0.21, "intrinsicValue": -0.13, "extrinsicValue": 29.1, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 43.65, "low52Week": 16.55, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00195000", "description": "AAPL 12/19/2025 195.00 C", "exchangeName": "OPR", "bid": 26.0, "ask": 26.8, "last": 26.57, "mark": 26.4, "bidSize": 277, "askSize": 205, "bidAskSize": "277X205", "lastSize": 0, "highPrice": 26.65, "lowPrice": 26.57, "openPrice": 0.0, "closePrice": 26.5, "totalVolume": 2, "tradeTimeInLong": 1715954797203, "quoteTimeInLong": 1715975999910, "netChange": 0.07, "volatility": 22.595, "delta": 0.6, "gamma": 0.007, "theta": -0.027, "vega": 0.91, "rho": 1.425, "openInterest": 2116, "timeValue": 26.57, "theoreticalOptionValue": 24.431, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.26, "markChange": -0.1, "markPercentChange": -0.36, "intrinsicValue": -5.13, "extrinsicValue": 31.7, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 41.05, "low52Week": 15.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00200000", "description": "AAPL 12/19/2025 200.00 C", "exchangeName": "OPR", "bid": 23.25, "ask": 24.05, "last": 24.05, "mark": 23.65, "bidSize": 409, "askSize": 39, "bidAskSize": "409X39", "lastSize": 0, "highPrice": 24.05, "lowPrice": 23.6, "openPrice": 0.0, "closePrice": 23.95, "totalVolume": 96, "tradeTimeInLong": 1715973788588, "quoteTimeInLong": 1715975999347, "netChange": 0.1, "volatility": 22.236, "delta": 0.565, "gamma": 0.007, "theta": -0.027, "vega": 0.929, "rho": 1.361, "openInterest": 6847, "timeValue": 24.05, "theoreticalOptionValue": 21.887, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.42, "markChange": -0.3, "markPercentChange": -1.26, "intrinsicValue": -10.13, "extrinsicValue": 34.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 38.03, "low52Week": 13.3, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00205000", "description": "AAPL 12/19/2025 205.00 C", "exchangeName": "OPR", "bid": 21.2, "ask": 22.25, "last": 21.8, "mark": 21.73, "bidSize": 203, "askSize": 353, "bidAskSize": "203X353", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 21.58, "totalVolume": 0, "tradeTimeInLong": 1715871397641, "quoteTimeInLong": 1715975999867, "netChange": 0.23, "volatility": 24.25, "delta": 0.537, "gamma": 0.007, "theta": -0.028, "vega": 0.938, "rho": 1.279, "openInterest": 0, "timeValue": 21.8, "theoreticalOptionValue": 21.725, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.07, "markChange": 0.15, "markPercentChange": 0.7, "intrinsicValue": -15.13, "extrinsicValue": 36.93, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 35.5, "low52Week": 11.8, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00210000", "description": "AAPL 12/19/2025 210.00 C", "exchangeName": "OPR", "bid": 19.0, "ask": 19.75, "last": 19.47, "mark": 19.38, "bidSize": 264, "askSize": 235, "bidAskSize": "264X235", "lastSize": 0, "highPrice": 19.7, "lowPrice": 19.1, "openPrice": 0.0, "closePrice": 19.35, "totalVolume": 78, "tradeTimeInLong": 1715975191548, "quoteTimeInLong": 1715975999909, "netChange": 0.12, "volatility": 23.759, "delta": 0.504, "gamma": 0.007, "theta": -0.027, "vega": 0.944, "rho": 1.216, "openInterest": 4646, "timeValue": 19.47, "theoreticalOptionValue": 19.375, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.62, "markChange": 0.02, "markPercentChange": 0.13, "intrinsicValue": -20.13, "extrinsicValue": 39.6, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 25.97, "low52Week": 10.7, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00215000", "description": "AAPL 12/19/2025 215.00 C", "exchangeName": "OPR", "bid": 16.65, "ask": 17.75, "last": 17.46, "mark": 17.2, "bidSize": 618, "askSize": 223, "bidAskSize": "618X223", "lastSize": 0, "highPrice": 17.46, "lowPrice": 17.31, "openPrice": 0.0, "closePrice": 17.27, "totalVolume": 5, "tradeTimeInLong": 1715956242315, "quoteTimeInLong": 1715975998770, "netChange": 0.19, "volatility": 23.305, "delta": 0.47, "gamma": 0.007, "theta": -0.026, "vega": 0.942, "rho": 1.149, "openInterest": 0, "timeValue": 17.46, "theoreticalOptionValue": 17.2, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.1, "markChange": -0.07, "markPercentChange": -0.43, "intrinsicValue": -25.13, "extrinsicValue": 42.59, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 30.65, "low52Week": 9.25, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00220000", "description": "AAPL 12/19/2025 220.00 C", "exchangeName": "OPR", "bid": 14.75, "ask": 15.9, "last": 15.4, "mark": 15.33, "bidSize": 620, "askSize": 280, "bidAskSize": "620X280", "lastSize": 0, "highPrice": 15.4, "lowPrice": 15.36, "openPrice": 0.0, "closePrice": 15.32, "totalVolume": 2, "tradeTimeInLong": 1715970791944, "quoteTimeInLong": 1715975998003, "netChange": 0.08, "volatility": 23.021, "delta": 0.438, "gamma": 0.007, "theta": -0.026, "vega": 0.934, "rho": 1.08, "openInterest": 2750, "timeValue": 15.4, "theoreticalOptionValue": 15.325, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.52, "markChange": 0.0, "markPercentChange": 0.02, "intrinsicValue": -30.13, "extrinsicValue": 45.53, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 28.8, "low52Week": 8.15, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00225000", "description": "AAPL 12/19/2025 225.00 C", "exchangeName": "OPR", "bid": 13.4, "ask": 14.1, "last": 13.6, "mark": 13.75, "bidSize": 321, "askSize": 251, "bidAskSize": "321X251", "lastSize": 0, "highPrice": 13.6, "lowPrice": 13.6, "openPrice": 0.0, "closePrice": 13.76, "totalVolume": 1, "tradeTimeInLong": 1715970131106, "quoteTimeInLong": 1715975998038, "netChange": -0.16, "volatility": 22.912, "delta": 0.407, "gamma": 0.007, "theta": -0.025, "vega": 0.921, "rho": 1.012, "openInterest": 0, "timeValue": 13.6, "theoreticalOptionValue": 13.75, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.16, "markChange": -0.01, "markPercentChange": -0.04, "intrinsicValue": -35.13, "extrinsicValue": 48.73, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 26.35, "low52Week": 7.3, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00230000", "description": "AAPL 12/19/2025 230.00 C", "exchangeName": "OPR", "bid": 11.9, "ask": 12.65, "last": 12.25, "mark": 12.28, "bidSize": 55, "askSize": 245, "bidAskSize": "55X245", "lastSize": 0, "highPrice": 12.25, "lowPrice": 12.21, "openPrice": 0.0, "closePrice": 12.19, "totalVolume": 5, "tradeTimeInLong": 1715973539416, "quoteTimeInLong": 1715975999856, "netChange": 0.06, "volatility": 22.773, "delta": 0.376, "gamma": 0.007, "theta": -0.024, "vega": 0.902, "rho": 0.944, "openInterest": 0, "timeValue": 12.25, "theoreticalOptionValue": 12.275, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.49, "markChange": 0.08, "markPercentChange": 0.69, "intrinsicValue": -40.13, "extrinsicValue": 52.38, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 17.55, "low52Week": 6.39, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00235000", "description": "AAPL 12/19/2025 235.00 C", "exchangeName": "OPR", "bid": 10.1, "ask": 10.95, "last": 10.99, "mark": 10.52, "bidSize": 632, "askSize": 66, "bidAskSize": "632X66", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 10.82, "totalVolume": 0, "tradeTimeInLong": 1715870443702, "quoteTimeInLong": 1715975999928, "netChange": 0.17, "volatility": 22.178, "delta": 0.342, "gamma": 0.007, "theta": -0.022, "vega": 0.873, "rho": 0.868, "openInterest": 0, "timeValue": 10.99, "theoreticalOptionValue": 10.523, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.57, "markChange": -0.3, "markPercentChange": -2.74, "intrinsicValue": -45.13, "extrinsicValue": 56.12, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 22.5, "low52Week": 5.7, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00240000", "description": "AAPL 12/19/2025 240.00 C", "exchangeName": "OPR", "bid": 9.2, "ask": 9.85, "last": 9.63, "mark": 9.52, "bidSize": 299, "askSize": 217, "bidAskSize": "299X217", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 9.45, "totalVolume": 0, "tradeTimeInLong": 1715872410306, "quoteTimeInLong": 1715975999905, "netChange": 0.18, "volatility": 22.3, "delta": 0.317, "gamma": 0.007, "theta": -0.022, "vega": 0.847, "rho": 0.807, "openInterest": 0, "timeValue": 9.63, "theoreticalOptionValue": 9.525, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.9, "markChange": 0.07, "markPercentChange": 0.77, "intrinsicValue": -50.13, "extrinsicValue": 59.76, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 20.75, "low52Week": 4.97, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00245000", "description": "AAPL 12/19/2025 245.00 C", "exchangeName": "OPR", "bid": 8.05, "ask": 8.55, "last": 8.47, "mark": 8.3, "bidSize": 363, "askSize": 176, "bidAskSize": "363X176", "lastSize": 0, "highPrice": 8.47, "lowPrice": 8.47, "openPrice": 0.0, "closePrice": 8.3, "totalVolume": 1, "tradeTimeInLong": 1715953217058, "quoteTimeInLong": 1715975999362, "netChange": 0.17, "volatility": 22.027, "delta": 0.288, "gamma": 0.006, "theta": -0.02, "vega": 0.812, "rho": 0.739, "openInterest": 0, "timeValue": 8.47, "theoreticalOptionValue": 8.3, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.05, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -55.13, "extrinsicValue": 63.6, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 19.05, "low52Week": 4.3, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00250000", "description": "AAPL 12/19/2025 250.00 C", "exchangeName": "OPR", "bid": 7.05, "ask": 7.6, "last": 7.05, "mark": 7.32, "bidSize": 322, "askSize": 200, "bidAskSize": "322X200", "lastSize": 0, "highPrice": 7.25, "lowPrice": 7.05, "openPrice": 0.0, "closePrice": 7.35, "totalVolume": 6, "tradeTimeInLong": 1715963067693, "quoteTimeInLong": 1715975997306, "netChange": -0.3, "volatility": 21.927, "delta": 0.262, "gamma": 0.006, "theta": -0.019, "vega": 0.776, "rho": 0.677, "openInterest": 5292, "timeValue": 7.05, "theoreticalOptionValue": 7.322, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.08, "markChange": -0.03, "markPercentChange": -0.34, "intrinsicValue": -60.13, "extrinsicValue": 67.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 17.7, "low52Week": 3.7, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00260000", "description": "AAPL 12/19/2025 260.00 C", "exchangeName": "OPR", "bid": 5.4, "ask": 5.75, "last": 5.8, "mark": 5.58, "bidSize": 1, "askSize": 88, "bidAskSize": "1X88", "lastSize": 0, "highPrice": 5.8, "lowPrice": 5.8, "openPrice": 0.0, "closePrice": 5.75, "totalVolume": 1, "tradeTimeInLong": 1715952797091, "quoteTimeInLong": 1715975999903, "netChange": 0.05, "volatility": 21.613, "delta": 0.214, "gamma": 0.006, "theta": -0.017, "vega": 0.695, "rho": 0.56, "openInterest": 820, "timeValue": 5.8, "theoreticalOptionValue": 5.575, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.87, "markChange": -0.17, "markPercentChange": -3.04, "intrinsicValue": -70.13, "extrinsicValue": 75.93, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 14.48, "low52Week": 2.84, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00270000", "description": "AAPL 12/19/2025 270.00 C", "exchangeName": "OPR", "bid": 4.05, "ask": 4.5, "last": 4.27, "mark": 4.28, "bidSize": 324, "askSize": 224, "bidAskSize": "324X224", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 4.33, "totalVolume": 0, "tradeTimeInLong": 1715873126590, "quoteTimeInLong": 1715975998884, "netChange": -0.06, "volatility": 21.461, "delta": 0.174, "gamma": 0.005, "theta": -0.014, "vega": 0.614, "rho": 0.459, "openInterest": 0, "timeValue": 4.27, "theoreticalOptionValue": 4.275, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.39, "markChange": -0.05, "markPercentChange": -1.16, "intrinsicValue": -80.13, "extrinsicValue": 84.4, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 11.76, "low52Week": 2.15, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00280000", "description": "AAPL 12/19/2025 280.00 C", "exchangeName": "OPR", "bid": 3.1, "ask": 3.4, "last": 3.3, "mark": 3.25, "bidSize": 88, "askSize": 198, "bidAskSize": "88X198", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 3.25, "totalVolume": 0, "tradeTimeInLong": 1715800271295, "quoteTimeInLong": 1715975999496, "netChange": 0.05, "volatility": 21.318, "delta": 0.14, "gamma": 0.004, "theta": -0.012, "vega": 0.532, "rho": 0.372, "openInterest": 0, "timeValue": 3.3, "theoreticalOptionValue": 3.25, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.54, "markChange": 0.0, "markPercentChange": 0.14, "intrinsicValue": -90.13, "extrinsicValue": 93.43, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 10.05, "low52Week": 1.65, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00290000", "description": "AAPL 12/19/2025 290.00 C", "exchangeName": "OPR", "bid": 2.27, "ask": 2.65, "last": 2.5, "mark": 2.46, "bidSize": 415, "askSize": 175, "bidAskSize": "415X175", "lastSize": 0, "highPrice": 2.5, "lowPrice": 2.5, "openPrice": 0.0, "closePrice": 2.58, "totalVolume": 3, "tradeTimeInLong": 1715959432206, "quoteTimeInLong": 1715975999998, "netChange": -0.08, "volatility": 21.205, "delta": 0.111, "gamma": 0.004, "theta": -0.01, "vega": 0.454, "rho": 0.298, "openInterest": 0, "timeValue": 2.5, "theoreticalOptionValue": 2.46, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.11, "markChange": -0.12, "markPercentChange": -4.48, "intrinsicValue": -100.13, "extrinsicValue": 102.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 8.22, "low52Week": 1.23, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00300000", "description": "AAPL 12/19/2025 300.00 C", "exchangeName": "OPR", "bid": 1.81, "ask": 2.06, "last": 1.9, "mark": 1.94, "bidSize": 133, "askSize": 247, "bidAskSize": "133X247", "lastSize": 0, "highPrice": 1.9, "lowPrice": 1.9, "openPrice": 0.0, "closePrice": 1.91, "totalVolume": 15, "tradeTimeInLong": 1715962652206, "quoteTimeInLong": 1715975999579, "netChange": -0.01, "volatility": 21.319, "delta": 0.091, "gamma": 0.003, "theta": -0.009, "vega": 0.391, "rho": 0.244, "openInterest": 5843, "timeValue": 1.9, "theoreticalOptionValue": 1.935, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.52, "markChange": 0.03, "markPercentChange": 1.55, "intrinsicValue": -110.13, "extrinsicValue": 112.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 6.85, "low52Week": 0.95, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "310.0": [ { "putCall": "CALL", "symbol": "AAPL 251219C00310000", "description": "AAPL 12/19/2025 310.00 C", "exchangeName": "OPR", "bid": 1.45, "ask": 1.63, "last": 1.5, "mark": 1.54, "bidSize": 100, "askSize": 159, "bidAskSize": "100X159", "lastSize": 0, "highPrice": 1.53, "lowPrice": 1.5, "openPrice": 0.0, "closePrice": 1.56, "totalVolume": 14, "tradeTimeInLong": 1715974300975, "quoteTimeInLong": 1715975999918, "netChange": -0.05, "volatility": 21.483, "delta": 0.074, "gamma": 0.003, "theta": -0.008, "vega": 0.337, "rho": 0.2, "openInterest": 4783, "timeValue": 1.5, "theoreticalOptionValue": 1.54, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 310.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.22, "markChange": -0.01, "markPercentChange": -0.96, "intrinsicValue": -120.13, "extrinsicValue": 121.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.7, "low52Week": 0.6, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ] }, "2026-01-16:609": { "50.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00050000", "description": "AAPL 01/16/2026 50.00 C", "exchangeName": "OPR", "bid": 140.8, "ask": 144.2, "last": 139.14, "mark": 142.5, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 143.85, "totalVolume": 0, "tradeTimeInLong": 1715630258361, "quoteTimeInLong": 1715975999412, "netChange": -4.71, "volatility": 43.566, "delta": 0.986, "gamma": 0.0, "theta": -0.003, "vega": 0.023, "rho": 0.744, "openInterest": 0, "timeValue": -0.73, "theoreticalOptionValue": 141.476, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.27, "markChange": -1.35, "markPercentChange": -0.94, "intrinsicValue": 139.87, "extrinsicValue": -0.73, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 144.59, "low52Week": 120.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "55.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00055000", "description": "AAPL 01/16/2026 55.00 C", "exchangeName": "OPR", "bid": 136.55, "ask": 139.8, "last": 135.48, "mark": 138.18, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 139.26, "totalVolume": 0, "tradeTimeInLong": 1715694460189, "quoteTimeInLong": 1715975992454, "netChange": -3.78, "volatility": 41.73, "delta": 0.985, "gamma": 0.0, "theta": -0.004, "vega": 0.027, "rho": 0.825, "openInterest": 0, "timeValue": 0.61, "theoreticalOptionValue": 136.871, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 55.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.71, "markChange": -1.08, "markPercentChange": -0.78, "intrinsicValue": 134.87, "extrinsicValue": 0.61, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 140.2, "low52Week": 116.95, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "60.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00060000", "description": "AAPL 01/16/2026 60.00 C", "exchangeName": "OPR", "bid": 131.9, "ask": 135.2, "last": 113.92, "mark": 133.55, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 134.68, "totalVolume": 0, "tradeTimeInLong": 1711986091273, "quoteTimeInLong": 1715975992456, "netChange": -20.76, "volatility": 40.061, "delta": 0.984, "gamma": 0.0, "theta": -0.004, "vega": 0.033, "rho": 0.902, "openInterest": 0, "timeValue": -15.95, "theoreticalOptionValue": 132.276, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 60.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -15.41, "markChange": -1.13, "markPercentChange": -0.84, "intrinsicValue": 129.87, "extrinsicValue": -15.95, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 130.84, "low52Week": 113.92, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "65.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00065000", "description": "AAPL 01/16/2026 65.00 C", "exchangeName": "OPR", "bid": 127.05, "ask": 130.45, "last": 123.25, "mark": 128.75, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 130.1, "totalVolume": 0, "tradeTimeInLong": 1715275878981, "quoteTimeInLong": 1715975992456, "netChange": -6.85, "volatility": 39.474, "delta": 0.982, "gamma": 0.0, "theta": -0.005, "vega": 0.044, "rho": 0.974, "openInterest": 0, "timeValue": -1.62, "theoreticalOptionValue": 127.728, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 65.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.27, "markChange": -1.35, "markPercentChange": -1.04, "intrinsicValue": 124.87, "extrinsicValue": -1.62, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 127.33, "low52Week": 104.07, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "70.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00070000", "description": "AAPL 01/16/2026 70.00 C", "exchangeName": "OPR", "bid": 122.8, "ask": 126.05, "last": 121.47, "mark": 124.43, "bidSize": 50, "askSize": 56, "bidAskSize": "50X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 125.53, "totalVolume": 0, "tradeTimeInLong": 1715698573884, "quoteTimeInLong": 1715975992030, "netChange": -4.06, "volatility": 37.355, "delta": 0.981, "gamma": 0.0, "theta": -0.006, "vega": 0.049, "rho": 1.05, "openInterest": 0, "timeValue": 1.6, "theoreticalOptionValue": 123.122, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 70.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.23, "markChange": -1.1, "markPercentChange": -0.88, "intrinsicValue": 119.87, "extrinsicValue": 1.6, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 125.25, "low52Week": 103.85, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "75.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00075000", "description": "AAPL 01/16/2026 75.00 C", "exchangeName": "OPR", "bid": 118.5, "ask": 121.3, "last": 116.5, "mark": 119.9, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 120.96, "totalVolume": 0, "tradeTimeInLong": 1715630121075, "quoteTimeInLong": 1715975998495, "netChange": -4.46, "volatility": 36.163, "delta": 0.979, "gamma": 0.0, "theta": -0.007, "vega": 0.059, "rho": 1.121, "openInterest": 0, "timeValue": 1.63, "theoreticalOptionValue": 118.561, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 75.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.69, "markChange": -1.06, "markPercentChange": -0.87, "intrinsicValue": 114.87, "extrinsicValue": 1.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 123.1, "low52Week": 97.39, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "80.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00080000", "description": "AAPL 01/16/2026 80.00 C", "exchangeName": "OPR", "bid": 113.85, "ask": 117.0, "last": 110.3, "mark": 115.43, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 116.42, "totalVolume": 0, "tradeTimeInLong": 1714754937170, "quoteTimeInLong": 1715975999542, "netChange": -6.12, "volatility": 35.15, "delta": 0.977, "gamma": 0.0, "theta": -0.008, "vega": 0.073, "rho": 1.19, "openInterest": 0, "timeValue": 0.43, "theoreticalOptionValue": 114.019, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 80.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.26, "markChange": -1.0, "markPercentChange": -0.86, "intrinsicValue": 109.87, "extrinsicValue": 0.43, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 118.6, "low52Week": 95.7, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00085000", "description": "AAPL 01/16/2026 85.00 C", "exchangeName": "OPR", "bid": 109.55, "ask": 112.0, "last": 94.78, "mark": 110.78, "bidSize": 70, "askSize": 20, "bidAskSize": "70X20", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 111.9, "totalVolume": 0, "tradeTimeInLong": 1714501945262, "quoteTimeInLong": 1715975999903, "netChange": -17.12, "volatility": 34.184, "delta": 0.974, "gamma": 0.0, "theta": -0.009, "vega": 0.088, "rho": 1.257, "openInterest": 0, "timeValue": -10.09, "theoreticalOptionValue": 109.493, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -15.3, "markChange": -1.12, "markPercentChange": -1.0, "intrinsicValue": 104.87, "extrinsicValue": -10.09, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 112.61, "low52Week": 90.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00090000", "description": "AAPL 01/16/2026 90.00 C", "exchangeName": "OPR", "bid": 105.2, "ask": 107.6, "last": 105.8, "mark": 106.4, "bidSize": 68, "askSize": 54, "bidAskSize": "68X54", "lastSize": 0, "highPrice": 105.8, "lowPrice": 105.8, "openPrice": 0.0, "closePrice": 107.41, "totalVolume": 1, "tradeTimeInLong": 1715959771988, "quoteTimeInLong": 1715975999904, "netChange": -1.61, "volatility": 33.424, "delta": 0.97, "gamma": 0.001, "theta": -0.01, "vega": 0.107, "rho": 1.32, "openInterest": 0, "timeValue": 5.93, "theoreticalOptionValue": 105.001, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.5, "markChange": -1.01, "markPercentChange": -0.94, "intrinsicValue": 99.87, "extrinsicValue": 5.93, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 106.42, "low52Week": 84.43, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00095000", "description": "AAPL 01/16/2026 95.00 C", "exchangeName": "OPR", "bid": 100.7, "ask": 103.1, "last": 94.41, "mark": 101.9, "bidSize": 50, "askSize": 54, "bidAskSize": "50X54", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 102.93, "totalVolume": 0, "tradeTimeInLong": 1715108992995, "quoteTimeInLong": 1715975999903, "netChange": -8.52, "volatility": 32.606, "delta": 0.966, "gamma": 0.001, "theta": -0.011, "vega": 0.128, "rho": 1.382, "openInterest": 0, "timeValue": -0.46, "theoreticalOptionValue": 100.524, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -8.28, "markChange": -1.03, "markPercentChange": -1.0, "intrinsicValue": 94.87, "extrinsicValue": -0.46, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 101.0, "low52Week": 82.57, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00100000", "description": "AAPL 01/16/2026 100.00 C", "exchangeName": "OPR", "bid": 96.45, "ask": 98.55, "last": 97.75, "mark": 97.5, "bidSize": 68, "askSize": 56, "bidAskSize": "68X56", "lastSize": 0, "highPrice": 98.1, "lowPrice": 97.75, "openPrice": 0.0, "closePrice": 98.49, "totalVolume": 6, "tradeTimeInLong": 1715974665490, "quoteTimeInLong": 1715975999903, "netChange": -0.74, "volatility": 31.879, "delta": 0.961, "gamma": 0.001, "theta": -0.012, "vega": 0.152, "rho": 1.44, "openInterest": 500, "timeValue": 7.88, "theoreticalOptionValue": 96.081, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.75, "markChange": -0.99, "markPercentChange": -1.0, "intrinsicValue": 89.87, "extrinsicValue": 7.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 101.5, "low52Week": 74.46, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00105000", "description": "AAPL 01/16/2026 105.00 C", "exchangeName": "OPR", "bid": 91.95, "ask": 94.35, "last": 88.33, "mark": 93.15, "bidSize": 70, "askSize": 54, "bidAskSize": "70X54", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 94.08, "totalVolume": 0, "tradeTimeInLong": 1714743086544, "quoteTimeInLong": 1715975999903, "netChange": -5.75, "volatility": 31.188, "delta": 0.955, "gamma": 0.001, "theta": -0.013, "vega": 0.179, "rho": 1.495, "openInterest": 0, "timeValue": 3.46, "theoreticalOptionValue": 91.671, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.11, "markChange": -0.93, "markPercentChange": -0.99, "intrinsicValue": 84.87, "extrinsicValue": 3.46, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 94.22, "low52Week": 70.63, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00110000", "description": "AAPL 01/16/2026 110.00 C", "exchangeName": "OPR", "bid": 87.75, "ask": 89.9, "last": 85.77, "mark": 88.83, "bidSize": 65, "askSize": 50, "bidAskSize": "65X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 89.7, "totalVolume": 0, "tradeTimeInLong": 1715620560302, "quoteTimeInLong": 1715975999903, "netChange": -3.93, "volatility": 30.487, "delta": 0.949, "gamma": 0.001, "theta": -0.014, "vega": 0.209, "rho": 1.547, "openInterest": 0, "timeValue": 5.9, "theoreticalOptionValue": 87.291, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.38, "markChange": -0.88, "markPercentChange": -0.98, "intrinsicValue": 79.87, "extrinsicValue": 5.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 93.58, "low52Week": 66.25, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00115000", "description": "AAPL 01/16/2026 115.00 C", "exchangeName": "OPR", "bid": 83.4, "ask": 85.65, "last": 76.2, "mark": 84.53, "bidSize": 52, "askSize": 56, "bidAskSize": "52X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 85.35, "totalVolume": 0, "tradeTimeInLong": 1715021540252, "quoteTimeInLong": 1715975999504, "netChange": -9.15, "volatility": 29.784, "delta": 0.941, "gamma": 0.001, "theta": -0.015, "vega": 0.241, "rho": 1.595, "openInterest": 0, "timeValue": 1.33, "theoreticalOptionValue": 82.945, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -10.72, "markChange": -0.82, "markPercentChange": -0.97, "intrinsicValue": 74.87, "extrinsicValue": 1.33, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 83.41, "low52Week": 62.62, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00120000", "description": "AAPL 01/16/2026 120.00 C", "exchangeName": "OPR", "bid": 79.3, "ask": 81.2, "last": 75.0, "mark": 80.25, "bidSize": 150, "askSize": 52, "bidAskSize": "150X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 81.07, "totalVolume": 0, "tradeTimeInLong": 1715280608434, "quoteTimeInLong": 1715975999906, "netChange": -6.07, "volatility": 29.071, "delta": 0.933, "gamma": 0.002, "theta": -0.016, "vega": 0.275, "rho": 1.64, "openInterest": 0, "timeValue": 5.13, "theoreticalOptionValue": 78.631, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.49, "markChange": -0.82, "markPercentChange": -1.01, "intrinsicValue": 69.87, "extrinsicValue": 5.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 83.8, "low52Week": 58.69, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00125000", "description": "AAPL 01/16/2026 125.00 C", "exchangeName": "OPR", "bid": 74.95, "ask": 76.5, "last": 76.0, "mark": 75.72, "bidSize": 190, "askSize": 10, "bidAskSize": "190X10", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 76.84, "totalVolume": 0, "tradeTimeInLong": 1715883092621, "quoteTimeInLong": 1715975999918, "netChange": -0.84, "volatility": 28.591, "delta": 0.922, "gamma": 0.002, "theta": -0.017, "vega": 0.316, "rho": 1.676, "openInterest": 0, "timeValue": 11.13, "theoreticalOptionValue": 74.429, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.09, "markChange": -1.11, "markPercentChange": -1.45, "intrinsicValue": 64.87, "extrinsicValue": 11.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 80.7, "low52Week": 54.55, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00130000", "description": "AAPL 01/16/2026 130.00 C", "exchangeName": "OPR", "bid": 70.95, "ask": 72.5, "last": 71.98, "mark": 71.72, "bidSize": 137, "askSize": 18, "bidAskSize": "137X18", "lastSize": 0, "highPrice": 72.45, "lowPrice": 71.98, "openPrice": 0.0, "closePrice": 72.67, "totalVolume": 33, "tradeTimeInLong": 1715962653597, "quoteTimeInLong": 1715975999916, "netChange": -0.69, "volatility": 27.822, "delta": 0.911, "gamma": 0.002, "theta": -0.018, "vega": 0.354, "rho": 1.714, "openInterest": 602, "timeValue": 12.11, "theoreticalOptionValue": 70.185, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.95, "markChange": -0.95, "markPercentChange": -1.31, "intrinsicValue": 59.87, "extrinsicValue": 12.11, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 77.6, "low52Week": 50.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00135000", "description": "AAPL 01/16/2026 135.00 C", "exchangeName": "OPR", "bid": 66.8, "ask": 68.6, "last": 67.5, "mark": 67.7, "bidSize": 129, "askSize": 52, "bidAskSize": "129X52", "lastSize": 0, "highPrice": 67.5, "lowPrice": 67.45, "openPrice": 0.0, "closePrice": 68.53, "totalVolume": 9, "tradeTimeInLong": 1715969680724, "quoteTimeInLong": 1715975999911, "netChange": -1.03, "volatility": 27.299, "delta": 0.898, "gamma": 0.002, "theta": -0.019, "vega": 0.398, "rho": 1.74, "openInterest": 275, "timeValue": 12.63, "theoreticalOptionValue": 66.078, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.5, "markChange": -0.83, "markPercentChange": -1.21, "intrinsicValue": 54.87, "extrinsicValue": 12.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 72.8, "low52Week": 47.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00140000", "description": "AAPL 01/16/2026 140.00 C", "exchangeName": "OPR", "bid": 63.1, "ask": 64.3, "last": 63.9, "mark": 63.7, "bidSize": 85, "askSize": 49, "bidAskSize": "85X49", "lastSize": 0, "highPrice": 64.35, "lowPrice": 63.9, "openPrice": 0.0, "closePrice": 64.49, "totalVolume": 15, "tradeTimeInLong": 1715965641651, "quoteTimeInLong": 1715975999907, "netChange": -0.59, "volatility": 26.926, "delta": 0.882, "gamma": 0.003, "theta": -0.02, "vega": 0.448, "rho": 1.757, "openInterest": 850, "timeValue": 14.03, "theoreticalOptionValue": 62.108, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.91, "markChange": -0.79, "markPercentChange": -1.22, "intrinsicValue": 49.87, "extrinsicValue": 14.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 68.1, "low52Week": 44.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00145000", "description": "AAPL 01/16/2026 145.00 C", "exchangeName": "OPR", "bid": 59.05, "ask": 60.3, "last": 59.96, "mark": 59.68, "bidSize": 324, "askSize": 36, "bidAskSize": "324X36", "lastSize": 0, "highPrice": 59.96, "lowPrice": 59.96, "openPrice": 0.0, "closePrice": 60.45, "totalVolume": 1, "tradeTimeInLong": 1715959050409, "quoteTimeInLong": 1715976000168, "netChange": -0.49, "volatility": 26.416, "delta": 0.866, "gamma": 0.003, "theta": -0.021, "vega": 0.496, "rho": 1.771, "openInterest": 182, "timeValue": 15.09, "theoreticalOptionValue": 58.155, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.81, "markChange": -0.78, "markPercentChange": -1.28, "intrinsicValue": 44.87, "extrinsicValue": 15.09, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 64.1, "low52Week": 40.2, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00150000", "description": "AAPL 01/16/2026 150.00 C", "exchangeName": "OPR", "bid": 55.4, "ask": 56.8, "last": 56.25, "mark": 56.1, "bidSize": 68, "askSize": 189, "bidAskSize": "68X189", "lastSize": 0, "highPrice": 56.25, "lowPrice": 55.75, "openPrice": 0.0, "closePrice": 56.71, "totalVolume": 33, "tradeTimeInLong": 1715973547289, "quoteTimeInLong": 1715975999912, "netChange": -0.46, "volatility": 25.925, "delta": 0.848, "gamma": 0.003, "theta": -0.022, "vega": 0.545, "rho": 1.778, "openInterest": 2347, "timeValue": 16.38, "theoreticalOptionValue": 54.29, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.81, "markChange": -0.61, "markPercentChange": -1.08, "intrinsicValue": 39.87, "extrinsicValue": 16.38, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 62.12, "low52Week": 37.25, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00155000", "description": "AAPL 01/16/2026 155.00 C", "exchangeName": "OPR", "bid": 51.55, "ask": 53.15, "last": 52.5, "mark": 52.35, "bidSize": 435, "askSize": 75, "bidAskSize": "435X75", "lastSize": 0, "highPrice": 52.6, "lowPrice": 52.5, "openPrice": 0.0, "closePrice": 52.97, "totalVolume": 4, "tradeTimeInLong": 1715975999909, "quoteTimeInLong": 1715976000161, "netChange": -0.47, "volatility": 25.484, "delta": 0.827, "gamma": 0.004, "theta": -0.023, "vega": 0.596, "rho": 1.777, "openInterest": 260, "timeValue": 17.63, "theoreticalOptionValue": 50.545, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.89, "markChange": -0.62, "markPercentChange": -1.18, "intrinsicValue": 34.87, "extrinsicValue": 17.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 58.86, "low52Week": 34.22, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00160000", "description": "AAPL 01/16/2026 160.00 C", "exchangeName": "OPR", "bid": 48.05, "ask": 49.3, "last": 48.61, "mark": 48.68, "bidSize": 116, "askSize": 92, "bidAskSize": "116X92", "lastSize": 0, "highPrice": 48.64, "lowPrice": 48.6, "openPrice": 0.0, "closePrice": 49.3, "totalVolume": 3, "tradeTimeInLong": 1715968359608, "quoteTimeInLong": 1715975999907, "netChange": -0.69, "volatility": 25.022, "delta": 0.806, "gamma": 0.004, "theta": -0.024, "vega": 0.646, "rho": 1.769, "openInterest": 548, "timeValue": 18.74, "theoreticalOptionValue": 46.883, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.4, "markChange": -0.63, "markPercentChange": -1.27, "intrinsicValue": 29.87, "extrinsicValue": 18.74, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 55.45, "low52Week": 31.13, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00165000", "description": "AAPL 01/16/2026 165.00 C", "exchangeName": "OPR", "bid": 44.5, "ask": 45.95, "last": 45.15, "mark": 45.23, "bidSize": 180, "askSize": 163, "bidAskSize": "180X163", "lastSize": 0, "highPrice": 45.32, "lowPrice": 45.15, "openPrice": 0.0, "closePrice": 45.78, "totalVolume": 8, "tradeTimeInLong": 1715968405415, "quoteTimeInLong": 1715975999906, "netChange": -0.63, "volatility": 24.639, "delta": 0.782, "gamma": 0.005, "theta": -0.025, "vega": 0.697, "rho": 1.752, "openInterest": 932, "timeValue": 20.28, "theoreticalOptionValue": 43.378, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.38, "markChange": -0.56, "markPercentChange": -1.22, "intrinsicValue": 24.87, "extrinsicValue": 20.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 52.12, "low52Week": 28.35, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00170000", "description": "AAPL 01/16/2026 170.00 C", "exchangeName": "OPR", "bid": 41.6, "ask": 42.5, "last": 41.76, "mark": 42.05, "bidSize": 24, "askSize": 115, "bidAskSize": "24X115", "lastSize": 0, "highPrice": 41.93, "lowPrice": 41.6, "openPrice": 0.0, "closePrice": 42.44, "totalVolume": 18, "tradeTimeInLong": 1715970384773, "quoteTimeInLong": 1715975999906, "netChange": -0.68, "volatility": 24.273, "delta": 0.756, "gamma": 0.005, "theta": -0.025, "vega": 0.745, "rho": 1.727, "openInterest": 2151, "timeValue": 21.89, "theoreticalOptionValue": 40.0, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.6, "markChange": -0.39, "markPercentChange": -0.93, "intrinsicValue": 19.87, "extrinsicValue": 21.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 48.91, "low52Week": 26.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00175000", "description": "AAPL 01/16/2026 175.00 C", "exchangeName": "OPR", "bid": 37.9, "ask": 39.4, "last": 38.6, "mark": 38.65, "bidSize": 199, "askSize": 144, "bidAskSize": "199X144", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 39.11, "totalVolume": 0, "tradeTimeInLong": 1715889093567, "quoteTimeInLong": 1715975999906, "netChange": -0.51, "volatility": 23.756, "delta": 0.729, "gamma": 0.006, "theta": -0.026, "vega": 0.789, "rho": 1.698, "openInterest": 0, "timeValue": 23.73, "theoreticalOptionValue": 36.629, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.3, "markChange": -0.46, "markPercentChange": -1.17, "intrinsicValue": 14.87, "extrinsicValue": 23.73, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 45.8, "low52Week": 23.66, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00180000", "description": "AAPL 01/16/2026 180.00 C", "exchangeName": "OPR", "bid": 35.3, "ask": 35.95, "last": 35.65, "mark": 35.63, "bidSize": 76, "askSize": 60, "bidAskSize": "76X60", "lastSize": 0, "highPrice": 36.1, "lowPrice": 35.37, "openPrice": 0.0, "closePrice": 35.89, "totalVolume": 27, "tradeTimeInLong": 1715972963282, "quoteTimeInLong": 1715975999923, "netChange": -0.24, "volatility": 23.449, "delta": 0.7, "gamma": 0.006, "theta": -0.026, "vega": 0.832, "rho": 1.657, "openInterest": 5483, "timeValue": 25.78, "theoreticalOptionValue": 33.548, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.67, "markChange": -0.26, "markPercentChange": -0.74, "intrinsicValue": 9.87, "extrinsicValue": 25.78, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 42.65, "low52Week": 21.25, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00185000", "description": "AAPL 01/16/2026 185.00 C", "exchangeName": "OPR", "bid": 32.35, "ask": 33.0, "last": 32.79, "mark": 32.67, "bidSize": 85, "askSize": 129, "bidAskSize": "85X129", "lastSize": 0, "highPrice": 32.79, "lowPrice": 32.4, "openPrice": 0.0, "closePrice": 32.96, "totalVolume": 22, "tradeTimeInLong": 1715975329217, "quoteTimeInLong": 1715976000168, "netChange": -0.17, "volatility": 23.144, "delta": 0.669, "gamma": 0.006, "theta": -0.027, "vega": 0.87, "rho": 1.609, "openInterest": 2274, "timeValue": 27.92, "theoreticalOptionValue": 30.606, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.52, "markChange": -0.28, "markPercentChange": -0.86, "intrinsicValue": 4.87, "extrinsicValue": 27.92, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 39.55, "low52Week": 19.47, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00190000", "description": "AAPL 01/16/2026 190.00 C", "exchangeName": "OPR", "bid": 29.55, "ask": 30.05, "last": 29.84, "mark": 29.8, "bidSize": 79, "askSize": 113, "bidAskSize": "79X113", "lastSize": 0, "highPrice": 30.0, "lowPrice": 29.5, "openPrice": 0.0, "closePrice": 30.09, "totalVolume": 46, "tradeTimeInLong": 1715975608004, "quoteTimeInLong": 1715975999710, "netChange": -0.25, "volatility": 22.662, "delta": 0.637, "gamma": 0.007, "theta": -0.027, "vega": 0.902, "rho": 1.559, "openInterest": 6041, "timeValue": 29.84, "theoreticalOptionValue": 27.648, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.83, "markChange": -0.29, "markPercentChange": -0.97, "intrinsicValue": -0.13, "extrinsicValue": 29.97, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 37.1, "low52Week": 17.39, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00195000", "description": "AAPL 01/16/2026 195.00 C", "exchangeName": "OPR", "bid": 26.9, "ask": 27.5, "last": 27.1, "mark": 27.2, "bidSize": 88, "askSize": 109, "bidAskSize": "88X109", "lastSize": 0, "highPrice": 27.5, "lowPrice": 27.0, "openPrice": 0.0, "closePrice": 27.37, "totalVolume": 41, "tradeTimeInLong": 1715967851808, "quoteTimeInLong": 1715975998974, "netChange": -0.27, "volatility": 22.409, "delta": 0.604, "gamma": 0.007, "theta": -0.026, "vega": 0.928, "rho": 1.497, "openInterest": 7736, "timeValue": 27.1, "theoreticalOptionValue": 25.039, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.99, "markChange": -0.17, "markPercentChange": -0.62, "intrinsicValue": -5.13, "extrinsicValue": 32.23, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 34.15, "low52Week": 15.59, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00200000", "description": "AAPL 01/16/2026 200.00 C", "exchangeName": "OPR", "bid": 24.3, "ask": 24.8, "last": 24.75, "mark": 24.55, "bidSize": 181, "askSize": 90, "bidAskSize": "181X90", "lastSize": 0, "highPrice": 25.24, "lowPrice": 24.35, "openPrice": 0.0, "closePrice": 24.72, "totalVolume": 42, "tradeTimeInLong": 1715974284967, "quoteTimeInLong": 1715975999859, "netChange": 0.03, "volatility": 21.848, "delta": 0.57, "gamma": 0.007, "theta": -0.026, "vega": 0.948, "rho": 1.434, "openInterest": 8315, "timeValue": 24.75, "theoreticalOptionValue": 22.29, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.12, "markChange": -0.17, "markPercentChange": -0.68, "intrinsicValue": -10.13, "extrinsicValue": 34.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 31.55, "low52Week": 13.95, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00205000", "description": "AAPL 01/16/2026 205.00 C", "exchangeName": "OPR", "bid": 21.9, "ask": 22.65, "last": 22.68, "mark": 22.28, "bidSize": 91, "askSize": 131, "bidAskSize": "91X131", "lastSize": 0, "highPrice": 22.68, "lowPrice": 22.68, "openPrice": 0.0, "closePrice": 22.43, "totalVolume": 1, "tradeTimeInLong": 1715954051633, "quoteTimeInLong": 1715975999770, "netChange": 0.25, "volatility": 23.985, "delta": 0.542, "gamma": 0.007, "theta": -0.027, "vega": 0.959, "rho": 1.348, "openInterest": 2438, "timeValue": 22.68, "theoreticalOptionValue": 22.275, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.11, "markChange": -0.15, "markPercentChange": -0.68, "intrinsicValue": -15.13, "extrinsicValue": 37.81, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 29.1, "low52Week": 12.45, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00210000", "description": "AAPL 01/16/2026 210.00 C", "exchangeName": "OPR", "bid": 19.75, "ask": 20.25, "last": 20.15, "mark": 20.0, "bidSize": 84, "askSize": 96, "bidAskSize": "84X96", "lastSize": 0, "highPrice": 20.35, "lowPrice": 20.0, "openPrice": 0.0, "closePrice": 20.23, "totalVolume": 16, "tradeTimeInLong": 1715973170327, "quoteTimeInLong": 1715976000169, "netChange": -0.08, "volatility": 23.594, "delta": 0.51, "gamma": 0.007, "theta": -0.027, "vega": 0.965, "rho": 1.283, "openInterest": 3885, "timeValue": 20.15, "theoreticalOptionValue": 20.0, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.4, "markChange": -0.23, "markPercentChange": -1.11, "intrinsicValue": -20.13, "extrinsicValue": 40.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 26.5, "low52Week": 11.22, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00215000", "description": "AAPL 01/16/2026 215.00 C", "exchangeName": "OPR", "bid": 17.85, "ask": 18.35, "last": 18.19, "mark": 18.1, "bidSize": 84, "askSize": 162, "bidAskSize": "84X162", "lastSize": 0, "highPrice": 18.19, "lowPrice": 18.19, "openPrice": 0.0, "closePrice": 18.11, "totalVolume": 2, "tradeTimeInLong": 1715955723602, "quoteTimeInLong": 1715975999950, "netChange": 0.08, "volatility": 23.449, "delta": 0.479, "gamma": 0.007, "theta": -0.026, "vega": 0.966, "rho": 1.216, "openInterest": 2241, "timeValue": 18.19, "theoreticalOptionValue": 18.1, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.44, "markChange": -0.01, "markPercentChange": -0.07, "intrinsicValue": -25.13, "extrinsicValue": 43.32, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 24.2, "low52Week": 9.85, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00220000", "description": "AAPL 01/16/2026 220.00 C", "exchangeName": "OPR", "bid": 15.9, "ask": 16.45, "last": 16.27, "mark": 16.18, "bidSize": 83, "askSize": 132, "bidAskSize": "83X132", "lastSize": 0, "highPrice": 16.3, "lowPrice": 16.15, "openPrice": 0.0, "closePrice": 16.28, "totalVolume": 5, "tradeTimeInLong": 1715975273735, "quoteTimeInLong": 1715975998994, "netChange": -0.01, "volatility": 23.139, "delta": 0.447, "gamma": 0.007, "theta": -0.025, "vega": 0.959, "rho": 1.147, "openInterest": 0, "timeValue": 16.27, "theoreticalOptionValue": 16.175, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.06, "markChange": -0.11, "markPercentChange": -0.67, "intrinsicValue": -30.13, "extrinsicValue": 46.4, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 22.14, "low52Week": 8.7, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00225000", "description": "AAPL 01/16/2026 225.00 C", "exchangeName": "OPR", "bid": 14.25, "ask": 14.55, "last": 14.32, "mark": 14.4, "bidSize": 75, "askSize": 63, "bidAskSize": "75X63", "lastSize": 0, "highPrice": 14.71, "lowPrice": 14.32, "openPrice": 0.0, "closePrice": 14.46, "totalVolume": 18, "tradeTimeInLong": 1715969760075, "quoteTimeInLong": 1715975999918, "netChange": -0.14, "volatility": 22.845, "delta": 0.415, "gamma": 0.007, "theta": -0.025, "vega": 0.947, "rho": 1.076, "openInterest": 3084, "timeValue": 14.32, "theoreticalOptionValue": 14.4, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.97, "markChange": -0.06, "markPercentChange": -0.39, "intrinsicValue": -35.13, "extrinsicValue": 49.45, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 20.37, "low52Week": 7.82, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00230000", "description": "AAPL 01/16/2026 230.00 C", "exchangeName": "OPR", "bid": 12.65, "ask": 12.95, "last": 12.93, "mark": 12.8, "bidSize": 84, "askSize": 53, "bidAskSize": "84X53", "lastSize": 0, "highPrice": 13.25, "lowPrice": 12.92, "openPrice": 0.0, "closePrice": 12.91, "totalVolume": 5, "tradeTimeInLong": 1715955723602, "quoteTimeInLong": 1715975999916, "netChange": 0.02, "volatility": 22.599, "delta": 0.384, "gamma": 0.007, "theta": -0.024, "vega": 0.929, "rho": 1.005, "openInterest": 2699, "timeValue": 12.93, "theoreticalOptionValue": 12.8, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.15, "markChange": -0.11, "markPercentChange": -0.82, "intrinsicValue": -40.13, "extrinsicValue": 53.06, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 18.4, "low52Week": 6.8, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00235000", "description": "AAPL 01/16/2026 235.00 C", "exchangeName": "OPR", "bid": 11.25, "ask": 11.75, "last": 11.48, "mark": 11.5, "bidSize": 61, "askSize": 193, "bidAskSize": "61X193", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 11.35, "totalVolume": 0, "tradeTimeInLong": 1715888974039, "quoteTimeInLong": 1715975999623, "netChange": 0.13, "volatility": 22.543, "delta": 0.356, "gamma": 0.007, "theta": -0.023, "vega": 0.907, "rho": 0.938, "openInterest": 0, "timeValue": 11.48, "theoreticalOptionValue": 11.498, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.14, "markChange": 0.15, "markPercentChange": 1.28, "intrinsicValue": -45.13, "extrinsicValue": 56.61, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 16.65, "low52Week": 6.05, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00240000", "description": "AAPL 01/16/2026 240.00 C", "exchangeName": "OPR", "bid": 9.9, "ask": 10.4, "last": 10.1, "mark": 10.15, "bidSize": 86, "askSize": 173, "bidAskSize": "86X173", "lastSize": 0, "highPrice": 10.25, "lowPrice": 10.1, "openPrice": 0.0, "closePrice": 10.18, "totalVolume": 5, "tradeTimeInLong": 1715975588555, "quoteTimeInLong": 1715975998994, "netChange": -0.08, "volatility": 22.304, "delta": 0.327, "gamma": 0.007, "theta": -0.022, "vega": 0.879, "rho": 0.868, "openInterest": 1615, "timeValue": 10.1, "theoreticalOptionValue": 10.15, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.79, "markChange": -0.03, "markPercentChange": -0.25, "intrinsicValue": -50.13, "extrinsicValue": 60.23, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 15.07, "low52Week": 5.35, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00245000", "description": "AAPL 01/16/2026 245.00 C", "exchangeName": "OPR", "bid": 8.75, "ask": 9.1, "last": 8.76, "mark": 8.93, "bidSize": 91, "askSize": 119, "bidAskSize": "91X119", "lastSize": 0, "highPrice": 8.76, "lowPrice": 8.76, "openPrice": 0.0, "closePrice": 9.05, "totalVolume": 5, "tradeTimeInLong": 1715970156549, "quoteTimeInLong": 1715975999730, "netChange": -0.29, "volatility": 22.076, "delta": 0.299, "gamma": 0.006, "theta": -0.02, "vega": 0.846, "rho": 0.8, "openInterest": 0, "timeValue": 8.76, "theoreticalOptionValue": 8.925, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.2, "markChange": -0.12, "markPercentChange": -1.38, "intrinsicValue": -55.13, "extrinsicValue": 63.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 13.39, "low52Week": 4.6, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00250000", "description": "AAPL 01/16/2026 250.00 C", "exchangeName": "OPR", "bid": 7.8, "ask": 8.0, "last": 7.9, "mark": 7.9, "bidSize": 4, "askSize": 88, "bidAskSize": "4X88", "lastSize": 0, "highPrice": 7.9, "lowPrice": 7.76, "openPrice": 0.0, "closePrice": 7.93, "totalVolume": 25, "tradeTimeInLong": 1715975998123, "quoteTimeInLong": 1715975999909, "netChange": -0.02, "volatility": 21.955, "delta": 0.273, "gamma": 0.006, "theta": -0.019, "vega": 0.811, "rho": 0.736, "openInterest": 9710, "timeValue": 7.9, "theoreticalOptionValue": 7.897, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.25, "markChange": -0.02, "markPercentChange": -0.32, "intrinsicValue": -60.13, "extrinsicValue": 68.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 12.3, "low52Week": 4.05, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00255000", "description": "AAPL 01/16/2026 255.00 C", "exchangeName": "OPR", "bid": 6.75, "ask": 7.05, "last": 7.0, "mark": 6.9, "bidSize": 97, "askSize": 90, "bidAskSize": "97X90", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 6.93, "totalVolume": 0, "tradeTimeInLong": 1715790464092, "quoteTimeInLong": 1715975999918, "netChange": 0.08, "volatility": 21.746, "delta": 0.248, "gamma": 0.006, "theta": -0.018, "vega": 0.772, "rho": 0.672, "openInterest": 0, "timeValue": 7.0, "theoreticalOptionValue": 6.9, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.16, "markChange": -0.02, "markPercentChange": -0.36, "intrinsicValue": -65.13, "extrinsicValue": 72.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 11.0, "low52Week": 3.57, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00260000", "description": "AAPL 01/16/2026 260.00 C", "exchangeName": "OPR", "bid": 5.95, "ask": 6.35, "last": 5.99, "mark": 6.15, "bidSize": 78, "askSize": 81, "bidAskSize": "78X81", "lastSize": 0, "highPrice": 6.01, "lowPrice": 5.96, "openPrice": 0.0, "closePrice": 6.1, "totalVolume": 92, "tradeTimeInLong": 1715967546017, "quoteTimeInLong": 1715975999987, "netChange": -0.11, "volatility": 21.739, "delta": 0.226, "gamma": 0.006, "theta": -0.017, "vega": 0.735, "rho": 0.616, "openInterest": 0, "timeValue": 5.99, "theoreticalOptionValue": 6.146, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.8, "markChange": 0.05, "markPercentChange": 0.82, "intrinsicValue": -70.13, "extrinsicValue": 76.12, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 9.55, "low52Week": 3.1, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00265000", "description": "AAPL 01/16/2026 265.00 C", "exchangeName": "OPR", "bid": 5.2, "ask": 5.5, "last": 5.4, "mark": 5.35, "bidSize": 84, "askSize": 138, "bidAskSize": "84X138", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 5.38, "totalVolume": 0, "tradeTimeInLong": 1715889381395, "quoteTimeInLong": 1715976000161, "netChange": 0.03, "volatility": 21.557, "delta": 0.204, "gamma": 0.005, "theta": -0.016, "vega": 0.693, "rho": 0.559, "openInterest": 0, "timeValue": 5.4, "theoreticalOptionValue": 5.35, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.56, "markChange": -0.03, "markPercentChange": -0.47, "intrinsicValue": -75.13, "extrinsicValue": 80.53, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 8.6, "low52Week": 2.89, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00270000", "description": "AAPL 01/16/2026 270.00 C", "exchangeName": "OPR", "bid": 4.55, "ask": 4.75, "last": 4.7, "mark": 4.65, "bidSize": 94, "askSize": 58, "bidAskSize": "94X58", "lastSize": 0, "highPrice": 4.77, "lowPrice": 4.7, "openPrice": 0.0, "closePrice": 4.72, "totalVolume": 21, "tradeTimeInLong": 1715975715732, "quoteTimeInLong": 1715975999918, "netChange": -0.02, "volatility": 21.398, "delta": 0.183, "gamma": 0.005, "theta": -0.015, "vega": 0.649, "rho": 0.505, "openInterest": 286, "timeValue": 4.7, "theoreticalOptionValue": 4.65, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.42, "markChange": -0.07, "markPercentChange": -1.59, "intrinsicValue": -80.13, "extrinsicValue": 84.83, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 8.15, "low52Week": 2.5, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "275.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00275000", "description": "AAPL 01/16/2026 275.00 C", "exchangeName": "OPR", "bid": 4.0, "ask": 4.2, "last": 3.73, "mark": 4.1, "bidSize": 69, "askSize": 93, "bidAskSize": "69X93", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 4.18, "totalVolume": 0, "tradeTimeInLong": 1715698992594, "quoteTimeInLong": 1715975999917, "netChange": -0.44, "volatility": 21.362, "delta": 0.166, "gamma": 0.005, "theta": -0.014, "vega": 0.609, "rho": 0.458, "openInterest": 0, "timeValue": 3.73, "theoreticalOptionValue": 4.1, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 275.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -10.54, "markChange": -0.08, "markPercentChange": -1.8, "intrinsicValue": -85.13, "extrinsicValue": 88.86, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.2, "low52Week": 2.06, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00280000", "description": "AAPL 01/16/2026 280.00 C", "exchangeName": "OPR", "bid": 3.5, "ask": 3.8, "last": 3.68, "mark": 3.65, "bidSize": 79, "askSize": 158, "bidAskSize": "79X158", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 3.65, "totalVolume": 0, "tradeTimeInLong": 1715878163075, "quoteTimeInLong": 1715976000165, "netChange": 0.03, "volatility": 21.398, "delta": 0.151, "gamma": 0.004, "theta": -0.013, "vega": 0.573, "rho": 0.418, "openInterest": 0, "timeValue": 3.68, "theoreticalOptionValue": 3.65, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.82, "markChange": 0.0, "markPercentChange": -0.03, "intrinsicValue": -90.13, "extrinsicValue": 93.81, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 6.95, "low52Week": 1.86, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "285.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00285000", "description": "AAPL 01/16/2026 285.00 C", "exchangeName": "OPR", "bid": 3.05, "ask": 3.25, "last": 2.49, "mark": 3.15, "bidSize": 127, "askSize": 95, "bidAskSize": "127X95", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 3.22, "totalVolume": 0, "tradeTimeInLong": 1715025246038, "quoteTimeInLong": 1715975999532, "netChange": -0.73, "volatility": 21.249, "delta": 0.134, "gamma": 0.004, "theta": -0.012, "vega": 0.53, "rho": 0.374, "openInterest": 0, "timeValue": 2.49, "theoreticalOptionValue": 3.15, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 285.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -22.66, "markChange": -0.07, "markPercentChange": -2.22, "intrinsicValue": -95.13, "extrinsicValue": 97.62, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.7, "low52Week": 1.81, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00290000", "description": "AAPL 01/16/2026 290.00 C", "exchangeName": "OPR", "bid": 2.7, "ask": 2.84, "last": 2.75, "mark": 2.77, "bidSize": 83, "askSize": 53, "bidAskSize": "83X53", "lastSize": 0, "highPrice": 2.75, "lowPrice": 2.75, "openPrice": 0.0, "closePrice": 2.79, "totalVolume": 9, "tradeTimeInLong": 1715975620457, "quoteTimeInLong": 1715975999458, "netChange": -0.04, "volatility": 21.226, "delta": 0.121, "gamma": 0.004, "theta": -0.011, "vega": 0.492, "rho": 0.337, "openInterest": 637, "timeValue": 2.75, "theoreticalOptionValue": 2.768, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.43, "markChange": -0.02, "markPercentChange": -0.79, "intrinsicValue": -100.13, "extrinsicValue": 102.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.47, "low52Week": 1.39, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00300000", "description": "AAPL 01/16/2026 300.00 C", "exchangeName": "OPR", "bid": 2.1, "ask": 2.3, "last": 2.15, "mark": 2.2, "bidSize": 67, "askSize": 171, "bidAskSize": "67X171", "lastSize": 0, "highPrice": 2.25, "lowPrice": 2.05, "openPrice": 0.0, "closePrice": 2.21, "totalVolume": 35, "tradeTimeInLong": 1715969595669, "quoteTimeInLong": 1715976000166, "netChange": -0.06, "volatility": 21.336, "delta": 0.099, "gamma": 0.003, "theta": -0.009, "vega": 0.428, "rho": 0.278, "openInterest": 16327, "timeValue": 2.15, "theoreticalOptionValue": 2.198, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.72, "markChange": 0.0, "markPercentChange": -0.23, "intrinsicValue": -110.13, "extrinsicValue": 112.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.0, "low52Week": 1.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "310.0": [ { "putCall": "CALL", "symbol": "AAPL 260116C00310000", "description": "AAPL 01/16/2026 310.00 C", "exchangeName": "OPR", "bid": 1.65, "ask": 1.76, "last": 1.72, "mark": 1.71, "bidSize": 84, "askSize": 88, "bidAskSize": "84X88", "lastSize": 0, "highPrice": 1.75, "lowPrice": 1.68, "openPrice": 0.0, "closePrice": 1.74, "totalVolume": 127, "tradeTimeInLong": 1715974349334, "quoteTimeInLong": 1715975999999, "netChange": -0.02, "volatility": 21.329, "delta": 0.08, "gamma": 0.003, "theta": -0.008, "vega": 0.365, "rho": 0.226, "openInterest": 3222, "timeValue": 1.72, "theoreticalOptionValue": 1.705, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 310.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.15, "markChange": -0.03, "markPercentChange": -2.01, "intrinsicValue": -120.13, "extrinsicValue": 121.85, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.1, "low52Week": 0.85, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ] }, "2026-06-18:762": { "50.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00050000", "description": "AAPL 06/18/2026 50.00 C", "exchangeName": "OPR", "bid": 141.15, "ask": 144.9, "last": 136.62, "mark": 143.03, "bidSize": 56, "askSize": 51, "bidAskSize": "56X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 142.68, "totalVolume": 0, "tradeTimeInLong": 1715270097803, "quoteTimeInLong": 1715975993464, "netChange": -6.06, "volatility": 41.859, "delta": 0.98, "gamma": 0.0, "theta": -0.003, "vega": 0.038, "rho": 0.866, "openInterest": 0, "timeValue": -3.25, "theoreticalOptionValue": 141.376, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.25, "markChange": 0.35, "markPercentChange": 0.24, "intrinsicValue": 139.87, "extrinsicValue": -3.25, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 142.46, "low52Week": 119.24, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "55.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00055000", "description": "AAPL 06/18/2026 55.00 C", "exchangeName": "OPR", "bid": 136.65, "ask": 140.4, "last": 132.47, "mark": 138.53, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 138.16, "totalVolume": 0, "tradeTimeInLong": 1715265885183, "quoteTimeInLong": 1715975992455, "netChange": -5.69, "volatility": 40.887, "delta": 0.978, "gamma": 0.0, "theta": -0.003, "vega": 0.048, "rho": 0.971, "openInterest": 0, "timeValue": -2.4, "theoreticalOptionValue": 136.884, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 55.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.12, "markChange": 0.37, "markPercentChange": 0.26, "intrinsicValue": 134.87, "extrinsicValue": -2.4, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 132.66, "low52Week": 113.57, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "60.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00060000", "description": "AAPL 06/18/2026 60.00 C", "exchangeName": "OPR", "bid": 132.25, "ask": 136.05, "last": 134.1, "mark": 134.15, "bidSize": 52, "askSize": 77, "bidAskSize": "52X77", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 133.64, "totalVolume": 0, "tradeTimeInLong": 1715889467321, "quoteTimeInLong": 1715975999596, "netChange": 0.46, "volatility": 38.607, "delta": 0.977, "gamma": 0.0, "theta": -0.004, "vega": 0.052, "rho": 1.077, "openInterest": 0, "timeValue": 4.23, "theoreticalOptionValue": 132.344, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 60.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.34, "markChange": 0.51, "markPercentChange": 0.38, "intrinsicValue": 129.87, "extrinsicValue": 4.23, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 134.1, "low52Week": 110.51, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "65.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00065000", "description": "AAPL 06/18/2026 65.00 C", "exchangeName": "OPR", "bid": 127.75, "ask": 131.35, "last": 126.62, "mark": 129.55, "bidSize": 51, "askSize": 56, "bidAskSize": "51X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 129.14, "totalVolume": 0, "tradeTimeInLong": 1715698573884, "quoteTimeInLong": 1715975992459, "netChange": -2.52, "volatility": 37.286, "delta": 0.975, "gamma": 0.0, "theta": -0.005, "vega": 0.062, "rho": 1.173, "openInterest": 0, "timeValue": 1.75, "theoreticalOptionValue": 127.86, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 65.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.95, "markChange": 0.41, "markPercentChange": 0.31, "intrinsicValue": 124.87, "extrinsicValue": 1.75, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 126.8, "low52Week": 111.05, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "70.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00070000", "description": "AAPL 06/18/2026 70.00 C", "exchangeName": "OPR", "bid": 123.4, "ask": 127.0, "last": 119.61, "mark": 125.2, "bidSize": 51, "askSize": 56, "bidAskSize": "51X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 124.66, "totalVolume": 0, "tradeTimeInLong": 1715275731788, "quoteTimeInLong": 1715975992458, "netChange": -5.05, "volatility": 36.193, "delta": 0.973, "gamma": 0.0, "theta": -0.005, "vega": 0.074, "rho": 1.264, "openInterest": 0, "timeValue": -0.26, "theoreticalOptionValue": 123.402, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 70.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.05, "markChange": 0.54, "markPercentChange": 0.43, "intrinsicValue": 119.87, "extrinsicValue": -0.26, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 120.31, "low52Week": 103.1, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "75.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00075000", "description": "AAPL 06/18/2026 75.00 C", "exchangeName": "OPR", "bid": 119.4, "ask": 122.25, "last": 115.42, "mark": 120.83, "bidSize": 7, "askSize": 20, "bidAskSize": "7X20", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 120.23, "totalVolume": 0, "tradeTimeInLong": 1715281129006, "quoteTimeInLong": 1715975999215, "netChange": -4.81, "volatility": 35.278, "delta": 0.97, "gamma": 0.0, "theta": -0.006, "vega": 0.09, "rho": 1.35, "openInterest": 0, "timeValue": 0.55, "theoreticalOptionValue": 118.971, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 75.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.0, "markChange": 0.59, "markPercentChange": 0.49, "intrinsicValue": 114.87, "extrinsicValue": 0.55, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 115.42, "low52Week": 99.35, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "80.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00080000", "description": "AAPL 06/18/2026 80.00 C", "exchangeName": "OPR", "bid": 115.15, "ask": 117.65, "last": 113.3, "mark": 116.4, "bidSize": 6, "askSize": 12, "bidAskSize": "6X12", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 115.81, "totalVolume": 0, "tradeTimeInLong": 1715618329348, "quoteTimeInLong": 1715975999014, "netChange": -2.51, "volatility": 34.417, "delta": 0.967, "gamma": 0.0, "theta": -0.007, "vega": 0.108, "rho": 1.432, "openInterest": 0, "timeValue": 3.43, "theoreticalOptionValue": 114.562, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 80.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.17, "markChange": 0.59, "markPercentChange": 0.51, "intrinsicValue": 109.87, "extrinsicValue": 3.43, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 113.3, "low52Week": 94.6, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00085000", "description": "AAPL 06/18/2026 85.00 C", "exchangeName": "OPR", "bid": 110.7, "ask": 113.5, "last": 106.2, "mark": 112.1, "bidSize": 7, "askSize": 105, "bidAskSize": "7X105", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 111.42, "totalVolume": 0, "tradeTimeInLong": 1714743709551, "quoteTimeInLong": 1715975999443, "netChange": -5.22, "volatility": 33.615, "delta": 0.963, "gamma": 0.001, "theta": -0.008, "vega": 0.129, "rho": 1.511, "openInterest": 0, "timeValue": 1.33, "theoreticalOptionValue": 110.178, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.68, "markChange": 0.68, "markPercentChange": 0.61, "intrinsicValue": 104.87, "extrinsicValue": 1.33, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 110.63, "low52Week": 88.55, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00090000", "description": "AAPL 06/18/2026 90.00 C", "exchangeName": "OPR", "bid": 106.5, "ask": 108.95, "last": 102.28, "mark": 107.73, "bidSize": 6, "askSize": 20, "bidAskSize": "6X20", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 107.05, "totalVolume": 0, "tradeTimeInLong": 1714750020894, "quoteTimeInLong": 1715975999014, "netChange": -4.77, "volatility": 32.876, "delta": 0.959, "gamma": 0.001, "theta": -0.009, "vega": 0.153, "rho": 1.586, "openInterest": 0, "timeValue": 2.41, "theoreticalOptionValue": 105.825, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.46, "markChange": 0.67, "markPercentChange": 0.63, "intrinsicValue": 99.87, "extrinsicValue": 2.41, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 105.0, "low52Week": 85.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00095000", "description": "AAPL 06/18/2026 95.00 C", "exchangeName": "OPR", "bid": 102.1, "ask": 104.65, "last": 103.5, "mark": 103.38, "bidSize": 50, "askSize": 20, "bidAskSize": "50X20", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 102.72, "totalVolume": 0, "tradeTimeInLong": 1715797003725, "quoteTimeInLong": 1715975999502, "netChange": 0.78, "volatility": 32.111, "delta": 0.954, "gamma": 0.001, "theta": -0.01, "vega": 0.178, "rho": 1.658, "openInterest": 0, "timeValue": 8.63, "theoreticalOptionValue": 101.491, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.76, "markChange": 0.66, "markPercentChange": 0.64, "intrinsicValue": 94.87, "extrinsicValue": 8.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 103.5, "low52Week": 83.15, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00100000", "description": "AAPL 06/18/2026 100.00 C", "exchangeName": "OPR", "bid": 99.0, "ask": 100.2, "last": 99.04, "mark": 99.6, "bidSize": 1, "askSize": 20, "bidAskSize": "1X20", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 98.41, "totalVolume": 0, "tradeTimeInLong": 1715798192301, "quoteTimeInLong": 1715975999928, "netChange": 0.63, "volatility": 31.394, "delta": 0.948, "gamma": 0.001, "theta": -0.011, "vega": 0.207, "rho": 1.726, "openInterest": 0, "timeValue": 9.17, "theoreticalOptionValue": 97.19, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.64, "markChange": 1.19, "markPercentChange": 1.21, "intrinsicValue": 89.87, "extrinsicValue": 9.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 99.8, "low52Week": 76.3, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00105000", "description": "AAPL 06/18/2026 105.00 C", "exchangeName": "OPR", "bid": 93.7, "ask": 96.15, "last": 87.45, "mark": 94.93, "bidSize": 50, "askSize": 56, "bidAskSize": "50X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 94.13, "totalVolume": 0, "tradeTimeInLong": 1715092712216, "quoteTimeInLong": 1715975999502, "netChange": -6.68, "volatility": 30.718, "delta": 0.942, "gamma": 0.001, "theta": -0.012, "vega": 0.238, "rho": 1.789, "openInterest": 0, "timeValue": 2.58, "theoreticalOptionValue": 92.927, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.1, "markChange": 0.79, "markPercentChange": 0.84, "intrinsicValue": 84.87, "extrinsicValue": 2.58, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 94.15, "low52Week": 72.6, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00110000", "description": "AAPL 06/18/2026 110.00 C", "exchangeName": "OPR", "bid": 89.6, "ask": 91.6, "last": 90.82, "mark": 90.6, "bidSize": 20, "askSize": 20, "bidAskSize": "20X20", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 89.9, "totalVolume": 0, "tradeTimeInLong": 1715886005930, "quoteTimeInLong": 1715975999471, "netChange": 0.92, "volatility": 30.049, "delta": 0.934, "gamma": 0.001, "theta": -0.013, "vega": 0.272, "rho": 1.849, "openInterest": 0, "timeValue": 10.95, "theoreticalOptionValue": 88.699, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.02, "markChange": 0.7, "markPercentChange": 0.78, "intrinsicValue": 79.87, "extrinsicValue": 10.95, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 91.0, "low52Week": 71.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00115000", "description": "AAPL 06/18/2026 115.00 C", "exchangeName": "OPR", "bid": 85.4, "ask": 87.4, "last": 86.0, "mark": 86.4, "bidSize": 118, "askSize": 22, "bidAskSize": "118X22", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 85.73, "totalVolume": 0, "tradeTimeInLong": 1715885142659, "quoteTimeInLong": 1715975999904, "netChange": 0.27, "volatility": 29.5, "delta": 0.926, "gamma": 0.001, "theta": -0.014, "vega": 0.31, "rho": 1.902, "openInterest": 0, "timeValue": 11.13, "theoreticalOptionValue": 84.541, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.31, "markChange": 0.67, "markPercentChange": 0.78, "intrinsicValue": 74.87, "extrinsicValue": 11.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 86.02, "low52Week": 64.98, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00120000", "description": "AAPL 06/18/2026 120.00 C", "exchangeName": "OPR", "bid": 81.4, "ask": 83.0, "last": 82.65, "mark": 82.2, "bidSize": 129, "askSize": 11, "bidAskSize": "129X11", "lastSize": 0, "highPrice": 82.65, "lowPrice": 82.65, "openPrice": 0.0, "closePrice": 81.6, "totalVolume": 5, "tradeTimeInLong": 1715975958991, "quoteTimeInLong": 1715975999918, "netChange": 1.05, "volatility": 28.909, "delta": 0.916, "gamma": 0.002, "theta": -0.015, "vega": 0.35, "rho": 1.951, "openInterest": 521, "timeValue": 12.78, "theoreticalOptionValue": 80.414, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.29, "markChange": 0.6, "markPercentChange": 0.73, "intrinsicValue": 69.87, "extrinsicValue": 12.78, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 83.05, "low52Week": 61.65, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00125000", "description": "AAPL 06/18/2026 125.00 C", "exchangeName": "OPR", "bid": 77.3, "ask": 79.5, "last": 73.43, "mark": 78.4, "bidSize": 119, "askSize": 54, "bidAskSize": "119X54", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 77.55, "totalVolume": 0, "tradeTimeInLong": 1714744069258, "quoteTimeInLong": 1715975995592, "netChange": -4.12, "volatility": 28.247, "delta": 0.906, "gamma": 0.002, "theta": -0.016, "vega": 0.39, "rho": 1.997, "openInterest": 0, "timeValue": 8.56, "theoreticalOptionValue": 76.308, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.31, "markChange": 0.85, "markPercentChange": 1.1, "intrinsicValue": 64.87, "extrinsicValue": 8.56, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 78.85, "low52Week": 57.99, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00130000", "description": "AAPL 06/18/2026 130.00 C", "exchangeName": "OPR", "bid": 73.55, "ask": 75.4, "last": 74.48, "mark": 74.47, "bidSize": 53, "askSize": 32, "bidAskSize": "53X32", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 73.55, "totalVolume": 0, "tradeTimeInLong": 1715887838873, "quoteTimeInLong": 1715975998628, "netChange": 0.93, "volatility": 27.669, "delta": 0.895, "gamma": 0.002, "theta": -0.016, "vega": 0.433, "rho": 2.036, "openInterest": 0, "timeValue": 14.61, "theoreticalOptionValue": 72.277, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.26, "markChange": 0.92, "markPercentChange": 1.26, "intrinsicValue": 59.87, "extrinsicValue": 14.61, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 75.0, "low52Week": 54.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00135000", "description": "AAPL 06/18/2026 135.00 C", "exchangeName": "OPR", "bid": 69.7, "ask": 70.95, "last": 70.65, "mark": 70.33, "bidSize": 123, "askSize": 11, "bidAskSize": "123X11", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 69.58, "totalVolume": 0, "tradeTimeInLong": 1715799567345, "quoteTimeInLong": 1715975999942, "netChange": 1.07, "volatility": 27.276, "delta": 0.881, "gamma": 0.002, "theta": -0.017, "vega": 0.482, "rho": 2.063, "openInterest": 0, "timeValue": 15.78, "theoreticalOptionValue": 68.39, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.54, "markChange": 0.74, "markPercentChange": 1.07, "intrinsicValue": 54.87, "extrinsicValue": 15.78, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 70.91, "low52Week": 50.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00140000", "description": "AAPL 06/18/2026 140.00 C", "exchangeName": "OPR", "bid": 65.95, "ask": 67.15, "last": 66.94, "mark": 66.55, "bidSize": 407, "askSize": 33, "bidAskSize": "407X33", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 65.75, "totalVolume": 0, "tradeTimeInLong": 1715886165596, "quoteTimeInLong": 1715975999910, "netChange": 1.19, "volatility": 26.916, "delta": 0.866, "gamma": 0.003, "theta": -0.018, "vega": 0.533, "rho": 2.083, "openInterest": 0, "timeValue": 17.07, "theoreticalOptionValue": 64.594, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.81, "markChange": 0.8, "markPercentChange": 1.22, "intrinsicValue": 49.87, "extrinsicValue": 17.07, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 68.2, "low52Week": 46.7, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00145000", "description": "AAPL 06/18/2026 145.00 C", "exchangeName": "OPR", "bid": 62.15, "ask": 63.9, "last": 63.18, "mark": 63.03, "bidSize": 424, "askSize": 58, "bidAskSize": "424X58", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 61.93, "totalVolume": 0, "tradeTimeInLong": 1715884695687, "quoteTimeInLong": 1715975999925, "netChange": 1.25, "volatility": 26.402, "delta": 0.851, "gamma": 0.003, "theta": -0.019, "vega": 0.582, "rho": 2.101, "openInterest": 0, "timeValue": 18.31, "theoreticalOptionValue": 60.787, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.02, "markChange": 1.09, "markPercentChange": 1.76, "intrinsicValue": 44.87, "extrinsicValue": 18.31, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 63.67, "low52Week": 43.91, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00150000", "description": "AAPL 06/18/2026 150.00 C", "exchangeName": "OPR", "bid": 58.55, "ask": 60.15, "last": 59.22, "mark": 59.35, "bidSize": 210, "askSize": 165, "bidAskSize": "210X165", "lastSize": 0, "highPrice": 59.22, "lowPrice": 59.22, "openPrice": 0.0, "closePrice": 58.26, "totalVolume": 1, "tradeTimeInLong": 1715968527662, "quoteTimeInLong": 1715975999906, "netChange": 0.96, "volatility": 26.036, "delta": 0.833, "gamma": 0.003, "theta": -0.02, "vega": 0.634, "rho": 2.107, "openInterest": 0, "timeValue": 19.35, "theoreticalOptionValue": 57.148, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.65, "markChange": 1.09, "markPercentChange": 1.88, "intrinsicValue": 39.87, "extrinsicValue": 19.35, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 61.1, "low52Week": 41.1, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00155000", "description": "AAPL 06/18/2026 155.00 C", "exchangeName": "OPR", "bid": 55.45, "ask": 56.35, "last": 55.95, "mark": 55.9, "bidSize": 56, "askSize": 57, "bidAskSize": "56X57", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 54.67, "totalVolume": 0, "tradeTimeInLong": 1715881203750, "quoteTimeInLong": 1715975999908, "netChange": 1.28, "volatility": 25.627, "delta": 0.814, "gamma": 0.004, "theta": -0.021, "vega": 0.684, "rho": 2.108, "openInterest": 0, "timeValue": 21.08, "theoreticalOptionValue": 53.567, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.34, "markChange": 1.23, "markPercentChange": 2.25, "intrinsicValue": 34.87, "extrinsicValue": 21.08, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 56.2, "low52Week": 39.55, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00160000", "description": "AAPL 06/18/2026 160.00 C", "exchangeName": "OPR", "bid": 51.65, "ask": 52.75, "last": 53.06, "mark": 52.2, "bidSize": 316, "askSize": 32, "bidAskSize": "316X32", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 51.26, "totalVolume": 0, "tradeTimeInLong": 1715802752985, "quoteTimeInLong": 1715975999909, "netChange": 1.8, "volatility": 25.211, "delta": 0.794, "gamma": 0.004, "theta": -0.022, "vega": 0.734, "rho": 2.101, "openInterest": 0, "timeValue": 23.19, "theoreticalOptionValue": 50.07, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 3.51, "markChange": 0.94, "markPercentChange": 1.83, "intrinsicValue": 29.87, "extrinsicValue": 23.19, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 53.06, "low52Week": 34.8, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00165000", "description": "AAPL 06/18/2026 165.00 C", "exchangeName": "OPR", "bid": 48.55, "ask": 49.45, "last": 49.0, "mark": 49.0, "bidSize": 167, "askSize": 36, "bidAskSize": "167X36", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 47.96, "totalVolume": 0, "tradeTimeInLong": 1715883071525, "quoteTimeInLong": 1715975999906, "netChange": 1.04, "volatility": 24.841, "delta": 0.773, "gamma": 0.004, "theta": -0.022, "vega": 0.784, "rho": 2.086, "openInterest": 0, "timeValue": 24.13, "theoreticalOptionValue": 46.702, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.17, "markChange": 1.04, "markPercentChange": 2.17, "intrinsicValue": 24.87, "extrinsicValue": 24.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 50.3, "low52Week": 32.3, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00170000", "description": "AAPL 06/18/2026 170.00 C", "exchangeName": "OPR", "bid": 45.5, "ask": 46.6, "last": 46.15, "mark": 46.05, "bidSize": 57, "askSize": 149, "bidAskSize": "57X149", "lastSize": 0, "highPrice": 46.28, "lowPrice": 46.07, "openPrice": 0.0, "closePrice": 44.67, "totalVolume": 175, "tradeTimeInLong": 1715975281484, "quoteTimeInLong": 1715975999907, "netChange": 1.48, "volatility": 24.531, "delta": 0.749, "gamma": 0.005, "theta": -0.023, "vega": 0.832, "rho": 2.062, "openInterest": 0, "timeValue": 26.28, "theoreticalOptionValue": 43.485, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 3.31, "markChange": 1.38, "markPercentChange": 3.09, "intrinsicValue": 19.87, "extrinsicValue": 26.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 47.25, "low52Week": 29.7, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00175000", "description": "AAPL 06/18/2026 175.00 C", "exchangeName": "OPR", "bid": 41.85, "ask": 43.6, "last": 42.8, "mark": 42.73, "bidSize": 312, "askSize": 242, "bidAskSize": "312X242", "lastSize": 0, "highPrice": 42.8, "lowPrice": 42.75, "openPrice": 0.0, "closePrice": 41.55, "totalVolume": 9, "tradeTimeInLong": 1715972163085, "quoteTimeInLong": 1715975999906, "netChange": 1.25, "volatility": 24.289, "delta": 0.725, "gamma": 0.005, "theta": -0.023, "vega": 0.877, "rho": 2.028, "openInterest": 645, "timeValue": 27.93, "theoreticalOptionValue": 40.438, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 3.01, "markChange": 1.17, "markPercentChange": 2.82, "intrinsicValue": 14.87, "extrinsicValue": 27.93, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 44.45, "low52Week": 27.55, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00180000", "description": "AAPL 06/18/2026 180.00 C", "exchangeName": "OPR", "bid": 39.45, "ask": 40.15, "last": 40.0, "mark": 39.8, "bidSize": 70, "askSize": 71, "bidAskSize": "70X71", "lastSize": 0, "highPrice": 40.15, "lowPrice": 39.7, "openPrice": 0.0, "closePrice": 38.53, "totalVolume": 7, "tradeTimeInLong": 1715973623944, "quoteTimeInLong": 1715975999907, "netChange": 1.47, "volatility": 23.807, "delta": 0.7, "gamma": 0.005, "theta": -0.024, "vega": 0.918, "rho": 1.996, "openInterest": 1172, "timeValue": 30.13, "theoreticalOptionValue": 37.291, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 3.82, "markChange": 1.27, "markPercentChange": 3.29, "intrinsicValue": 9.87, "extrinsicValue": 30.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 41.15, "low52Week": 25.2, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00185000", "description": "AAPL 06/18/2026 185.00 C", "exchangeName": "OPR", "bid": 36.65, "ask": 37.2, "last": 36.7, "mark": 36.92, "bidSize": 66, "askSize": 77, "bidAskSize": "66X77", "lastSize": 0, "highPrice": 37.18, "lowPrice": 36.7, "openPrice": 0.0, "closePrice": 35.65, "totalVolume": 2, "tradeTimeInLong": 1715963383070, "quoteTimeInLong": 1715975999906, "netChange": 1.05, "volatility": 23.308, "delta": 0.674, "gamma": 0.005, "theta": -0.024, "vega": 0.955, "rho": 1.956, "openInterest": 0, "timeValue": 31.83, "theoreticalOptionValue": 34.231, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.95, "markChange": 1.27, "markPercentChange": 3.57, "intrinsicValue": 4.87, "extrinsicValue": 31.83, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 38.23, "low52Week": 23.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00190000", "description": "AAPL 06/18/2026 190.00 C", "exchangeName": "OPR", "bid": 33.8, "ask": 34.5, "last": 34.05, "mark": 34.15, "bidSize": 98, "askSize": 81, "bidAskSize": "98X81", "lastSize": 0, "highPrice": 34.75, "lowPrice": 34.0, "openPrice": 0.0, "closePrice": 32.89, "totalVolume": 12, "tradeTimeInLong": 1715975832883, "quoteTimeInLong": 1715975997416, "netChange": 1.16, "volatility": 22.981, "delta": 0.646, "gamma": 0.006, "theta": -0.024, "vega": 0.989, "rho": 1.904, "openInterest": 4906, "timeValue": 34.05, "theoreticalOptionValue": 31.448, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 3.53, "markChange": 1.26, "markPercentChange": 3.83, "intrinsicValue": -0.13, "extrinsicValue": 34.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 35.9, "low52Week": 21.15, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00195000", "description": "AAPL 06/18/2026 195.00 C", "exchangeName": "OPR", "bid": 31.1, "ask": 31.95, "last": 31.85, "mark": 31.53, "bidSize": 169, "askSize": 107, "bidAskSize": "169X107", "lastSize": 0, "highPrice": 31.85, "lowPrice": 31.85, "openPrice": 0.0, "closePrice": 30.24, "totalVolume": 1, "tradeTimeInLong": 1715953695849, "quoteTimeInLong": 1715975998982, "netChange": 1.61, "volatility": 22.607, "delta": 0.617, "gamma": 0.006, "theta": -0.024, "vega": 1.018, "rho": 1.848, "openInterest": 714, "timeValue": 31.85, "theoreticalOptionValue": 28.74, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 5.32, "markChange": 1.28, "markPercentChange": 4.25, "intrinsicValue": -5.13, "extrinsicValue": 36.98, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 32.97, "low52Week": 19.25, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00200000", "description": "AAPL 06/18/2026 200.00 C", "exchangeName": "OPR", "bid": 28.85, "ask": 29.4, "last": 28.95, "mark": 29.13, "bidSize": 71, "askSize": 87, "bidAskSize": "71X87", "lastSize": 0, "highPrice": 29.4, "lowPrice": 28.87, "openPrice": 0.0, "closePrice": 27.59, "totalVolume": 17, "tradeTimeInLong": 1715961994272, "quoteTimeInLong": 1715975999910, "netChange": 1.36, "volatility": 22.424, "delta": 0.588, "gamma": 0.006, "theta": -0.024, "vega": 1.041, "rho": 1.782, "openInterest": 3637, "timeValue": 28.95, "theoreticalOptionValue": 26.352, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 4.93, "markChange": 1.53, "markPercentChange": 5.56, "intrinsicValue": -10.13, "extrinsicValue": 39.08, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 30.6, "low52Week": 17.4, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00205000", "description": "AAPL 06/18/2026 205.00 C", "exchangeName": "OPR", "bid": 26.5, "ask": 27.1, "last": 26.8, "mark": 26.8, "bidSize": 104, "askSize": 108, "bidAskSize": "104X108", "lastSize": 0, "highPrice": 26.8, "lowPrice": 26.8, "openPrice": 0.0, "closePrice": 25.62, "totalVolume": 2, "tradeTimeInLong": 1715972163071, "quoteTimeInLong": 1715976000164, "netChange": 1.18, "volatility": 22.172, "delta": 0.558, "gamma": 0.006, "theta": -0.024, "vega": 1.058, "rho": 1.712, "openInterest": 6305, "timeValue": 26.8, "theoreticalOptionValue": 24.022, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 4.61, "markChange": 1.18, "markPercentChange": 4.6, "intrinsicValue": -15.13, "extrinsicValue": 41.93, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 28.06, "low52Week": 15.8, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00210000", "description": "AAPL 06/18/2026 210.00 C", "exchangeName": "OPR", "bid": 24.3, "ask": 24.9, "last": 24.35, "mark": 24.6, "bidSize": 126, "askSize": 97, "bidAskSize": "126X97", "lastSize": 0, "highPrice": 24.35, "lowPrice": 24.35, "openPrice": 0.0, "closePrice": 23.93, "totalVolume": 2, "tradeTimeInLong": 1715969839723, "quoteTimeInLong": 1715975999917, "netChange": 0.42, "volatility": 24.52, "delta": 0.538, "gamma": 0.006, "theta": -0.025, "vega": 1.066, "rho": 1.62, "openInterest": 1106, "timeValue": 24.35, "theoreticalOptionValue": 24.6, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.76, "markChange": 0.67, "markPercentChange": 2.82, "intrinsicValue": -20.13, "extrinsicValue": 44.48, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 25.46, "low52Week": 14.42, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00215000", "description": "AAPL 06/18/2026 215.00 C", "exchangeName": "OPR", "bid": 22.2, "ask": 22.75, "last": 22.72, "mark": 22.48, "bidSize": 110, "askSize": 95, "bidAskSize": "110X95", "lastSize": 0, "highPrice": 22.72, "lowPrice": 22.72, "openPrice": 0.0, "closePrice": 22.23, "totalVolume": 153, "tradeTimeInLong": 1715953003553, "quoteTimeInLong": 1715976000161, "netChange": 0.49, "volatility": 24.204, "delta": 0.51, "gamma": 0.006, "theta": -0.024, "vega": 1.073, "rho": 1.555, "openInterest": 414, "timeValue": 22.72, "theoreticalOptionValue": 22.475, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.2, "markChange": 0.24, "markPercentChange": 1.1, "intrinsicValue": -25.13, "extrinsicValue": 47.85, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 23.56, "low52Week": 13.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00220000", "description": "AAPL 06/18/2026 220.00 C", "exchangeName": "OPR", "bid": 20.3, "ask": 20.75, "last": 20.3, "mark": 20.53, "bidSize": 89, "askSize": 42, "bidAskSize": "89X42", "lastSize": 0, "highPrice": 20.3, "lowPrice": 20.3, "openPrice": 0.0, "closePrice": 20.53, "totalVolume": 2, "tradeTimeInLong": 1715960984806, "quoteTimeInLong": 1715975999811, "netChange": -0.23, "volatility": 23.947, "delta": 0.483, "gamma": 0.006, "theta": -0.024, "vega": 1.074, "rho": 1.488, "openInterest": 1345, "timeValue": 20.3, "theoreticalOptionValue": 20.525, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.12, "markChange": -0.01, "markPercentChange": -0.05, "intrinsicValue": -30.13, "extrinsicValue": 50.43, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 21.32, "low52Week": 11.5, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00225000", "description": "AAPL 06/18/2026 225.00 C", "exchangeName": "OPR", "bid": 18.45, "ask": 19.0, "last": 19.15, "mark": 18.73, "bidSize": 117, "askSize": 95, "bidAskSize": "117X95", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 18.84, "totalVolume": 0, "tradeTimeInLong": 1715867717855, "quoteTimeInLong": 1715975999905, "netChange": 0.31, "volatility": 23.725, "delta": 0.456, "gamma": 0.006, "theta": -0.023, "vega": 1.07, "rho": 1.419, "openInterest": 0, "timeValue": 19.15, "theoreticalOptionValue": 18.725, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.65, "markChange": -0.11, "markPercentChange": -0.61, "intrinsicValue": -35.13, "extrinsicValue": 54.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 19.6, "low52Week": 10.75, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00230000", "description": "AAPL 06/18/2026 230.00 C", "exchangeName": "OPR", "bid": 16.8, "ask": 17.25, "last": 17.17, "mark": 17.02, "bidSize": 86, "askSize": 73, "bidAskSize": "86X73", "lastSize": 0, "highPrice": 17.17, "lowPrice": 17.17, "openPrice": 0.0, "closePrice": 17.14, "totalVolume": 1, "tradeTimeInLong": 1715972595991, "quoteTimeInLong": 1715975999979, "netChange": 0.03, "volatility": 23.495, "delta": 0.429, "gamma": 0.006, "theta": -0.023, "vega": 1.061, "rho": 1.348, "openInterest": 0, "timeValue": 17.17, "theoreticalOptionValue": 17.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.17, "markChange": -0.12, "markPercentChange": -0.69, "intrinsicValue": -40.13, "extrinsicValue": 57.3, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 17.6, "low52Week": 9.37, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00235000", "description": "AAPL 06/18/2026 235.00 C", "exchangeName": "OPR", "bid": 15.2, "ask": 15.65, "last": 15.56, "mark": 15.43, "bidSize": 110, "askSize": 73, "bidAskSize": "110X73", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 15.48, "totalVolume": 0, "tradeTimeInLong": 1715885245297, "quoteTimeInLong": 1715975999909, "netChange": 0.09, "volatility": 23.257, "delta": 0.403, "gamma": 0.006, "theta": -0.022, "vega": 1.047, "rho": 1.276, "openInterest": 0, "timeValue": 15.56, "theoreticalOptionValue": 15.425, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.58, "markChange": -0.05, "markPercentChange": -0.32, "intrinsicValue": -45.13, "extrinsicValue": 60.69, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 15.56, "low52Week": 8.45, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00240000", "description": "AAPL 06/18/2026 240.00 C", "exchangeName": "OPR", "bid": 13.75, "ask": 14.2, "last": 14.12, "mark": 13.98, "bidSize": 101, "askSize": 69, "bidAskSize": "101X69", "lastSize": 0, "highPrice": 14.15, "lowPrice": 14.12, "openPrice": 0.0, "closePrice": 14.0, "totalVolume": 7, "tradeTimeInLong": 1715956354503, "quoteTimeInLong": 1715975999486, "netChange": 0.12, "volatility": 23.063, "delta": 0.377, "gamma": 0.006, "theta": -0.021, "vega": 1.029, "rho": 1.205, "openInterest": 0, "timeValue": 14.12, "theoreticalOptionValue": 13.975, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.86, "markChange": -0.03, "markPercentChange": -0.18, "intrinsicValue": -50.13, "extrinsicValue": 64.25, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 14.55, "low52Week": 7.55, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00245000", "description": "AAPL 06/18/2026 245.00 C", "exchangeName": "OPR", "bid": 12.45, "ask": 12.8, "last": 12.72, "mark": 12.63, "bidSize": 100, "askSize": 51, "bidAskSize": "100X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 12.63, "totalVolume": 0, "tradeTimeInLong": 1715886271170, "quoteTimeInLong": 1715975999676, "netChange": 0.1, "volatility": 22.868, "delta": 0.352, "gamma": 0.006, "theta": -0.021, "vega": 1.006, "rho": 1.133, "openInterest": 0, "timeValue": 12.72, "theoreticalOptionValue": 12.622, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.79, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -55.13, "extrinsicValue": 67.85, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 13.0, "low52Week": 6.58, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00250000", "description": "AAPL 06/18/2026 250.00 C", "exchangeName": "OPR", "bid": 11.25, "ask": 11.65, "last": 11.33, "mark": 11.45, "bidSize": 89, "askSize": 75, "bidAskSize": "89X75", "lastSize": 0, "highPrice": 11.33, "lowPrice": 11.33, "openPrice": 0.0, "closePrice": 11.43, "totalVolume": 1, "tradeTimeInLong": 1715965151297, "quoteTimeInLong": 1715975999909, "netChange": -0.1, "volatility": 22.754, "delta": 0.328, "gamma": 0.006, "theta": -0.02, "vega": 0.981, "rho": 1.065, "openInterest": 0, "timeValue": 11.33, "theoreticalOptionValue": 11.45, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.88, "markChange": 0.02, "markPercentChange": 0.2, "intrinsicValue": -60.13, "extrinsicValue": 71.46, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 11.84, "low52Week": 5.85, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00255000", "description": "AAPL 06/18/2026 255.00 C", "exchangeName": "OPR", "bid": 10.1, "ask": 10.55, "last": 10.35, "mark": 10.33, "bidSize": 116, "askSize": 95, "bidAskSize": "116X95", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 10.37, "totalVolume": 0, "tradeTimeInLong": 1715881828514, "quoteTimeInLong": 1715975999911, "netChange": -0.02, "volatility": 22.598, "delta": 0.305, "gamma": 0.006, "theta": -0.019, "vega": 0.952, "rho": 0.996, "openInterest": 0, "timeValue": 10.35, "theoreticalOptionValue": 10.325, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.19, "markChange": -0.04, "markPercentChange": -0.4, "intrinsicValue": -65.13, "extrinsicValue": 75.48, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 10.75, "low52Week": 5.3, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00260000", "description": "AAPL 06/18/2026 260.00 C", "exchangeName": "OPR", "bid": 9.1, "ask": 9.4, "last": 9.28, "mark": 9.25, "bidSize": 93, "askSize": 61, "bidAskSize": "93X61", "lastSize": 0, "highPrice": 9.28, "lowPrice": 9.28, "openPrice": 0.0, "closePrice": 9.31, "totalVolume": 1, "tradeTimeInLong": 1715973169487, "quoteTimeInLong": 1715975998626, "netChange": -0.03, "volatility": 22.403, "delta": 0.282, "gamma": 0.005, "theta": -0.018, "vega": 0.919, "rho": 0.928, "openInterest": 0, "timeValue": 9.28, "theoreticalOptionValue": 9.25, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.32, "markChange": -0.06, "markPercentChange": -0.6, "intrinsicValue": -70.13, "extrinsicValue": 79.41, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 9.55, "low52Week": 4.66, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00265000", "description": "AAPL 06/18/2026 265.00 C", "exchangeName": "OPR", "bid": 8.15, "ask": 8.55, "last": 8.2, "mark": 8.35, "bidSize": 122, "askSize": 88, "bidAskSize": "122X88", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 8.43, "totalVolume": 0, "tradeTimeInLong": 1715781649362, "quoteTimeInLong": 1715975999908, "netChange": -0.23, "volatility": 22.309, "delta": 0.262, "gamma": 0.005, "theta": -0.017, "vega": 0.885, "rho": 0.865, "openInterest": 0, "timeValue": 8.2, "theoreticalOptionValue": 8.35, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.73, "markChange": -0.08, "markPercentChange": -1.0, "intrinsicValue": -75.13, "extrinsicValue": 83.33, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 8.3, "low52Week": 4.4, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00270000", "description": "AAPL 06/18/2026 270.00 C", "exchangeName": "OPR", "bid": 7.35, "ask": 7.65, "last": 7.6, "mark": 7.5, "bidSize": 80, "askSize": 81, "bidAskSize": "80X81", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 7.56, "totalVolume": 0, "tradeTimeInLong": 1715883363065, "quoteTimeInLong": 1715975999770, "netChange": 0.04, "volatility": 22.185, "delta": 0.241, "gamma": 0.005, "theta": -0.016, "vega": 0.849, "rho": 0.803, "openInterest": 0, "timeValue": 7.6, "theoreticalOptionValue": 7.496, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.53, "markChange": -0.06, "markPercentChange": -0.83, "intrinsicValue": -80.13, "extrinsicValue": 87.73, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.85, "low52Week": 3.65, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "275.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00275000", "description": "AAPL 06/18/2026 275.00 C", "exchangeName": "OPR", "bid": 6.6, "ask": 6.85, "last": 7.0, "mark": 6.73, "bidSize": 75, "askSize": 35, "bidAskSize": "75X35", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 6.8, "totalVolume": 0, "tradeTimeInLong": 1715867498478, "quoteTimeInLong": 1715975999948, "netChange": 0.2, "volatility": 22.069, "delta": 0.222, "gamma": 0.005, "theta": -0.015, "vega": 0.812, "rho": 0.744, "openInterest": 0, "timeValue": 7.0, "theoreticalOptionValue": 6.725, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 275.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.94, "markChange": -0.08, "markPercentChange": -1.1, "intrinsicValue": -85.13, "extrinsicValue": 92.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.0, "low52Week": 3.3, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00280000", "description": "AAPL 06/18/2026 280.00 C", "exchangeName": "OPR", "bid": 5.9, "ask": 6.25, "last": 6.0, "mark": 6.08, "bidSize": 92, "askSize": 88, "bidAskSize": "92X88", "lastSize": 0, "highPrice": 6.0, "lowPrice": 5.98, "openPrice": 0.0, "closePrice": 6.1, "totalVolume": 85, "tradeTimeInLong": 1715967589556, "quoteTimeInLong": 1715975999910, "netChange": -0.1, "volatility": 22.027, "delta": 0.206, "gamma": 0.005, "theta": -0.015, "vega": 0.776, "rho": 0.69, "openInterest": 291, "timeValue": 6.0, "theoreticalOptionValue": 6.075, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.64, "markChange": -0.02, "markPercentChange": -0.41, "intrinsicValue": -90.13, "extrinsicValue": 96.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 6.11, "low52Week": 2.99, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "285.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00285000", "description": "AAPL 06/18/2026 285.00 C", "exchangeName": "OPR", "bid": 5.3, "ask": 5.55, "last": 5.5, "mark": 5.43, "bidSize": 82, "askSize": 81, "bidAskSize": "82X81", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 5.53, "totalVolume": 0, "tradeTimeInLong": 1715882561749, "quoteTimeInLong": 1715975999922, "netChange": -0.03, "volatility": 21.907, "delta": 0.188, "gamma": 0.004, "theta": -0.014, "vega": 0.737, "rho": 0.636, "openInterest": 0, "timeValue": 5.5, "theoreticalOptionValue": 5.425, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 285.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.54, "markChange": -0.1, "markPercentChange": -1.81, "intrinsicValue": -95.13, "extrinsicValue": 100.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.55, "low52Week": 2.55, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00290000", "description": "AAPL 06/18/2026 290.00 C", "exchangeName": "OPR", "bid": 4.65, "ask": 5.0, "last": 4.99, "mark": 4.83, "bidSize": 162, "askSize": 77, "bidAskSize": "162X77", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 4.97, "totalVolume": 0, "tradeTimeInLong": 1715887274206, "quoteTimeInLong": 1715976000165, "netChange": 0.02, "volatility": 21.776, "delta": 0.172, "gamma": 0.004, "theta": -0.013, "vega": 0.697, "rho": 0.584, "openInterest": 0, "timeValue": 4.99, "theoreticalOptionValue": 4.825, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.4, "markChange": -0.15, "markPercentChange": -3.02, "intrinsicValue": -100.13, "extrinsicValue": 105.12, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.0, "low52Week": 2.33, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00300000", "description": "AAPL 06/18/2026 300.00 C", "exchangeName": "OPR", "bid": 3.75, "ask": 4.05, "last": 3.8, "mark": 3.9, "bidSize": 126, "askSize": 62, "bidAskSize": "126X62", "lastSize": 0, "highPrice": 4.1, "lowPrice": 3.8, "openPrice": 0.0, "closePrice": 3.98, "totalVolume": 6, "tradeTimeInLong": 1715973770707, "quoteTimeInLong": 1715975999912, "netChange": -0.18, "volatility": 21.695, "delta": 0.145, "gamma": 0.004, "theta": -0.011, "vega": 0.623, "rho": 0.496, "openInterest": 661, "timeValue": 3.8, "theoreticalOptionValue": 3.9, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.53, "markChange": -0.08, "markPercentChange": -1.89, "intrinsicValue": -110.13, "extrinsicValue": 113.93, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.25, "low52Week": 1.8, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "310.0": [ { "putCall": "CALL", "symbol": "AAPL 260618C00310000", "description": "AAPL 06/18/2026 310.00 C", "exchangeName": "OPR", "bid": 3.15, "ask": 3.25, "last": 3.23, "mark": 3.2, "bidSize": 1, "askSize": 1, "bidAskSize": "1X1", "lastSize": 0, "highPrice": 3.3, "lowPrice": 3.15, "openPrice": 0.0, "closePrice": 3.28, "totalVolume": 103, "tradeTimeInLong": 1715971973151, "quoteTimeInLong": 1715975999704, "netChange": -0.04, "volatility": 21.724, "delta": 0.123, "gamma": 0.003, "theta": -0.01, "vega": 0.557, "rho": 0.423, "openInterest": 4004, "timeValue": 3.23, "theoreticalOptionValue": 3.2, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 310.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.22, "markChange": -0.07, "markPercentChange": -2.29, "intrinsicValue": -120.13, "extrinsicValue": 123.36, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.6, "low52Week": 1.36, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ] }, "2026-12-18:945": { "50.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00050000", "description": "AAPL 12/18/2026 50.00 C", "exchangeName": "OPR", "bid": 141.65, "ask": 145.55, "last": 145.45, "mark": 143.6, "bidSize": 51, "askSize": 73, "bidAskSize": "51X73", "lastSize": 0, "highPrice": 145.45, "lowPrice": 145.45, "openPrice": 0.0, "closePrice": 145.52, "totalVolume": 1, "tradeTimeInLong": 1715952836422, "quoteTimeInLong": 1715975999543, "netChange": -0.07, "volatility": 39.688, "delta": 0.975, "gamma": 0.0, "theta": -0.002, "vega": 0.058, "rho": 0.926, "openInterest": 0, "timeValue": 5.58, "theoreticalOptionValue": 140.96, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.05, "markChange": -1.92, "markPercentChange": -1.32, "intrinsicValue": 139.87, "extrinsicValue": 5.58, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 145.45, "low52Week": 119.8, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "60.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00060000", "description": "AAPL 12/18/2026 60.00 C", "exchangeName": "OPR", "bid": 132.9, "ask": 136.75, "last": 114.0, "mark": 134.82, "bidSize": 74, "askSize": 51, "bidAskSize": "74X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 136.75, "totalVolume": 0, "tradeTimeInLong": 1712669400375, "quoteTimeInLong": 1715975999281, "netChange": -22.75, "volatility": 36.886, "delta": 0.969, "gamma": 0.0, "theta": -0.003, "vega": 0.077, "rho": 1.22, "openInterest": 0, "timeValue": -15.87, "theoreticalOptionValue": 132.051, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 60.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -16.64, "markChange": -1.93, "markPercentChange": -1.41, "intrinsicValue": 129.87, "extrinsicValue": -15.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 116.75, "low52Week": 114.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "70.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00070000", "description": "AAPL 12/18/2026 70.00 C", "exchangeName": "OPR", "bid": 124.3, "ask": 128.0, "last": 119.5, "mark": 126.15, "bidSize": 52, "askSize": 50, "bidAskSize": "52X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 128.17, "totalVolume": 0, "tradeTimeInLong": 1715358389066, "quoteTimeInLong": 1715975999501, "netChange": -8.67, "volatility": 35.807, "delta": 0.961, "gamma": 0.0, "theta": -0.005, "vega": 0.117, "rho": 1.457, "openInterest": 0, "timeValue": -0.37, "theoreticalOptionValue": 123.421, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 70.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.76, "markChange": -2.02, "markPercentChange": -1.57, "intrinsicValue": 119.87, "extrinsicValue": -0.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 120.4, "low52Week": 102.97, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "80.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00080000", "description": "AAPL 12/18/2026 80.00 C", "exchangeName": "OPR", "bid": 115.75, "ask": 119.45, "last": 112.45, "mark": 117.6, "bidSize": 52, "askSize": 52, "bidAskSize": "52X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 119.58, "totalVolume": 0, "tradeTimeInLong": 1715348058506, "quoteTimeInLong": 1715975999903, "netChange": -7.13, "volatility": 33.386, "delta": 0.954, "gamma": 0.0, "theta": -0.006, "vega": 0.149, "rho": 1.683, "openInterest": 0, "timeValue": 2.58, "theoreticalOptionValue": 114.746, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 80.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.96, "markChange": -1.98, "markPercentChange": -1.66, "intrinsicValue": 109.87, "extrinsicValue": 2.58, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 112.72, "low52Week": 97.58, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00085000", "description": "AAPL 12/18/2026 85.00 C", "exchangeName": "OPR", "bid": 111.55, "ask": 115.15, "last": 94.6, "mark": 113.35, "bidSize": 13, "askSize": 56, "bidAskSize": "13X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 115.29, "totalVolume": 0, "tradeTimeInLong": 1714507066198, "quoteTimeInLong": 1715975999903, "netChange": -20.69, "volatility": 33.236, "delta": 0.948, "gamma": 0.001, "theta": -0.007, "vega": 0.182, "rho": 1.77, "openInterest": 0, "timeValue": -10.27, "theoreticalOptionValue": 110.606, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -17.95, "markChange": -1.94, "markPercentChange": -1.68, "intrinsicValue": 104.87, "extrinsicValue": -10.27, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 94.6, "low52Week": 92.75, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00090000", "description": "AAPL 12/18/2026 90.00 C", "exchangeName": "OPR", "bid": 107.35, "ask": 111.15, "last": 108.96, "mark": 109.25, "bidSize": 127, "askSize": 52, "bidAskSize": "127X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 111.0, "totalVolume": 0, "tradeTimeInLong": 1715788461622, "quoteTimeInLong": 1715975999903, "netChange": -2.04, "volatility": 31.932, "delta": 0.945, "gamma": 0.001, "theta": -0.008, "vega": 0.2, "rho": 1.872, "openInterest": 0, "timeValue": 9.09, "theoreticalOptionValue": 106.289, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.84, "markChange": -1.75, "markPercentChange": -1.58, "intrinsicValue": 99.87, "extrinsicValue": 9.09, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 108.96, "low52Week": 87.52, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00095000", "description": "AAPL 12/18/2026 95.00 C", "exchangeName": "OPR", "bid": 103.2, "ask": 106.95, "last": 89.03, "mark": 105.08, "bidSize": 108, "askSize": 52, "bidAskSize": "108X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 106.8, "totalVolume": 0, "tradeTimeInLong": 1714678266390, "quoteTimeInLong": 1715975995221, "netChange": -17.77, "volatility": 31.284, "delta": 0.939, "gamma": 0.001, "theta": -0.008, "vega": 0.231, "rho": 1.958, "openInterest": 0, "timeValue": -5.84, "theoreticalOptionValue": 102.117, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -16.64, "markChange": -1.72, "markPercentChange": -1.62, "intrinsicValue": 94.87, "extrinsicValue": -5.84, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 89.03, "low52Week": 82.95, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00100000", "description": "AAPL 12/18/2026 100.00 C", "exchangeName": "OPR", "bid": 99.2, "ask": 102.65, "last": 100.99, "mark": 100.93, "bidSize": 76, "askSize": 56, "bidAskSize": "76X56", "lastSize": 0, "highPrice": 100.99, "lowPrice": 100.99, "openPrice": 0.0, "closePrice": 102.7, "totalVolume": 1, "tradeTimeInLong": 1715967609199, "quoteTimeInLong": 1715975999903, "netChange": -1.71, "volatility": 30.723, "delta": 0.933, "gamma": 0.001, "theta": -0.009, "vega": 0.265, "rho": 2.036, "openInterest": 423, "timeValue": 11.12, "theoreticalOptionValue": 97.999, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.67, "markChange": -1.77, "markPercentChange": -1.73, "intrinsicValue": 89.87, "extrinsicValue": 11.12, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 101.78, "low52Week": 78.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00105000", "description": "AAPL 12/18/2026 105.00 C", "exchangeName": "OPR", "bid": 95.15, "ask": 98.65, "last": 93.9, "mark": 96.9, "bidSize": 74, "askSize": 56, "bidAskSize": "74X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 98.6, "totalVolume": 0, "tradeTimeInLong": 1715618467706, "quoteTimeInLong": 1715975999903, "netChange": -4.7, "volatility": 29.983, "delta": 0.926, "gamma": 0.001, "theta": -0.01, "vega": 0.298, "rho": 2.113, "openInterest": 0, "timeValue": 9.03, "theoreticalOptionValue": 93.866, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.77, "markChange": -1.7, "markPercentChange": -1.72, "intrinsicValue": 84.87, "extrinsicValue": 9.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 93.9, "low52Week": 77.58, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00110000", "description": "AAPL 12/18/2026 110.00 C", "exchangeName": "OPR", "bid": 91.0, "ask": 94.2, "last": 92.67, "mark": 92.6, "bidSize": 158, "askSize": 54, "bidAskSize": "158X54", "lastSize": 0, "highPrice": 92.67, "lowPrice": 92.67, "openPrice": 0.0, "closePrice": 94.55, "totalVolume": 40, "tradeTimeInLong": 1715958806882, "quoteTimeInLong": 1715975999914, "netChange": -1.88, "volatility": 29.524, "delta": 0.918, "gamma": 0.001, "theta": -0.011, "vega": 0.339, "rho": 2.178, "openInterest": 0, "timeValue": 12.8, "theoreticalOptionValue": 89.851, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.99, "markChange": -1.95, "markPercentChange": -2.06, "intrinsicValue": 79.87, "extrinsicValue": 12.8, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 92.67, "low52Week": 71.05, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00115000", "description": "AAPL 12/18/2026 115.00 C", "exchangeName": "OPR", "bid": 87.05, "ask": 90.7, "last": 85.3, "mark": 88.88, "bidSize": 131, "askSize": 59, "bidAskSize": "131X59", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 90.5, "totalVolume": 0, "tradeTimeInLong": 1715614323372, "quoteTimeInLong": 1715975995223, "netChange": -5.2, "volatility": 28.881, "delta": 0.909, "gamma": 0.001, "theta": -0.012, "vega": 0.378, "rho": 2.243, "openInterest": 0, "timeValue": 10.43, "theoreticalOptionValue": 85.818, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.75, "markChange": -1.62, "markPercentChange": -1.8, "intrinsicValue": 74.87, "extrinsicValue": 10.43, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 85.3, "low52Week": 67.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00120000", "description": "AAPL 12/18/2026 120.00 C", "exchangeName": "OPR", "bid": 83.65, "ask": 86.6, "last": 78.65, "mark": 85.13, "bidSize": 13, "askSize": 107, "bidAskSize": "13X107", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 86.57, "totalVolume": 0, "tradeTimeInLong": 1715365096948, "quoteTimeInLong": 1715975999911, "netChange": -7.92, "volatility": 28.357, "delta": 0.9, "gamma": 0.002, "theta": -0.013, "vega": 0.421, "rho": 2.299, "openInterest": 0, "timeValue": 8.78, "theoreticalOptionValue": 81.87, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -9.15, "markChange": -1.44, "markPercentChange": -1.67, "intrinsicValue": 69.87, "extrinsicValue": 8.78, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 80.0, "low52Week": 63.05, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00125000", "description": "AAPL 12/18/2026 125.00 C", "exchangeName": "OPR", "bid": 79.15, "ask": 82.55, "last": 81.2, "mark": 80.85, "bidSize": 143, "askSize": 55, "bidAskSize": "143X55", "lastSize": 0, "highPrice": 81.2, "lowPrice": 81.2, "openPrice": 0.0, "closePrice": 82.63, "totalVolume": 1, "tradeTimeInLong": 1715955491209, "quoteTimeInLong": 1715975999906, "netChange": -1.43, "volatility": 27.927, "delta": 0.889, "gamma": 0.002, "theta": -0.014, "vega": 0.468, "rho": 2.345, "openInterest": 51, "timeValue": 16.33, "theoreticalOptionValue": 78.012, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.73, "markChange": -1.78, "markPercentChange": -2.16, "intrinsicValue": 64.87, "extrinsicValue": 16.33, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 81.2, "low52Week": 59.2, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00130000", "description": "AAPL 12/18/2026 130.00 C", "exchangeName": "OPR", "bid": 75.35, "ask": 78.95, "last": 74.8, "mark": 77.15, "bidSize": 192, "askSize": 59, "bidAskSize": "192X59", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 78.7, "totalVolume": 0, "tradeTimeInLong": 1715620758921, "quoteTimeInLong": 1715975999907, "netChange": -3.9, "volatility": 27.657, "delta": 0.876, "gamma": 0.002, "theta": -0.015, "vega": 0.519, "rho": 2.379, "openInterest": 0, "timeValue": 14.93, "theoreticalOptionValue": 74.297, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.96, "markChange": -1.55, "markPercentChange": -1.97, "intrinsicValue": 59.87, "extrinsicValue": 14.93, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 74.83, "low52Week": 56.15, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00135000", "description": "AAPL 12/18/2026 135.00 C", "exchangeName": "OPR", "bid": 72.25, "ask": 74.75, "last": 73.49, "mark": 73.5, "bidSize": 584, "askSize": 299, "bidAskSize": "584X299", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 74.9, "totalVolume": 0, "tradeTimeInLong": 1715887838873, "quoteTimeInLong": 1715975999906, "netChange": -1.41, "volatility": 27.281, "delta": 0.863, "gamma": 0.002, "theta": -0.015, "vega": 0.57, "rho": 2.41, "openInterest": 0, "timeValue": 18.62, "theoreticalOptionValue": 70.598, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.88, "markChange": -1.4, "markPercentChange": -1.87, "intrinsicValue": 54.87, "extrinsicValue": 18.62, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 73.84, "low52Week": 54.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00140000", "description": "AAPL 12/18/2026 140.00 C", "exchangeName": "OPR", "bid": 67.95, "ask": 71.85, "last": 69.91, "mark": 69.9, "bidSize": 618, "askSize": 549, "bidAskSize": "618X549", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 71.35, "totalVolume": 0, "tradeTimeInLong": 1715799567345, "quoteTimeInLong": 1715975999906, "netChange": -1.44, "volatility": 26.626, "delta": 0.85, "gamma": 0.002, "theta": -0.016, "vega": 0.615, "rho": 2.447, "openInterest": 0, "timeValue": 20.04, "theoreticalOptionValue": 66.796, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.02, "markChange": -1.45, "markPercentChange": -2.03, "intrinsicValue": 49.87, "extrinsicValue": 20.04, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 69.91, "low52Week": 51.69, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00145000", "description": "AAPL 12/18/2026 145.00 C", "exchangeName": "OPR", "bid": 65.0, "ask": 68.2, "last": 66.81, "mark": 66.6, "bidSize": 496, "askSize": 388, "bidAskSize": "496X388", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 67.82, "totalVolume": 0, "tradeTimeInLong": 1715792260854, "quoteTimeInLong": 1715975999907, "netChange": -1.01, "volatility": 26.503, "delta": 0.833, "gamma": 0.003, "theta": -0.017, "vega": 0.671, "rho": 2.453, "openInterest": 0, "timeValue": 21.94, "theoreticalOptionValue": 63.394, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.49, "markChange": -1.22, "markPercentChange": -1.81, "intrinsicValue": 44.87, "extrinsicValue": 21.94, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 66.81, "low52Week": 46.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00150000", "description": "AAPL 12/18/2026 150.00 C", "exchangeName": "OPR", "bid": 61.0, "ask": 64.8, "last": 63.08, "mark": 62.9, "bidSize": 296, "askSize": 405, "bidAskSize": "296X405", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 64.3, "totalVolume": 0, "tradeTimeInLong": 1715884695687, "quoteTimeInLong": 1715975999908, "netChange": -1.22, "volatility": 26.023, "delta": 0.818, "gamma": 0.003, "theta": -0.018, "vega": 0.721, "rho": 2.469, "openInterest": 0, "timeValue": 23.21, "theoreticalOptionValue": 59.833, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.9, "markChange": -1.4, "markPercentChange": -2.18, "intrinsicValue": 39.87, "extrinsicValue": 23.21, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 63.18, "low52Week": 44.54, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00155000", "description": "AAPL 12/18/2026 155.00 C", "exchangeName": "OPR", "bid": 57.75, "ask": 60.75, "last": 57.15, "mark": 59.25, "bidSize": 612, "askSize": 178, "bidAskSize": "612X178", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 60.97, "totalVolume": 0, "tradeTimeInLong": 1715626651842, "quoteTimeInLong": 1715975999326, "netChange": -3.82, "volatility": 25.785, "delta": 0.8, "gamma": 0.003, "theta": -0.018, "vega": 0.774, "rho": 2.466, "openInterest": 0, "timeValue": 22.28, "theoreticalOptionValue": 56.531, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.27, "markChange": -1.72, "markPercentChange": -2.81, "intrinsicValue": 34.87, "extrinsicValue": 22.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 59.5, "low52Week": 41.87, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00160000", "description": "AAPL 12/18/2026 160.00 C", "exchangeName": "OPR", "bid": 54.95, "ask": 58.05, "last": 56.23, "mark": 56.5, "bidSize": 497, "askSize": 456, "bidAskSize": "497X456", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 57.63, "totalVolume": 0, "tradeTimeInLong": 1715887631078, "quoteTimeInLong": 1715975999906, "netChange": -1.4, "volatility": 25.207, "delta": 0.782, "gamma": 0.003, "theta": -0.019, "vega": 0.821, "rho": 2.471, "openInterest": 0, "timeValue": 26.36, "theoreticalOptionValue": 53.043, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.43, "markChange": -1.13, "markPercentChange": -1.97, "intrinsicValue": 29.87, "extrinsicValue": 26.36, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 56.85, "low52Week": 38.34, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00165000", "description": "AAPL 12/18/2026 165.00 C", "exchangeName": "OPR", "bid": 51.1, "ask": 54.05, "last": 53.2, "mark": 52.58, "bidSize": 680, "askSize": 179, "bidAskSize": "680X179", "lastSize": 0, "highPrice": 53.2, "lowPrice": 52.9, "openPrice": 0.0, "closePrice": 54.3, "totalVolume": 2, "tradeTimeInLong": 1715973755253, "quoteTimeInLong": 1715975998848, "netChange": -1.1, "volatility": 25.334, "delta": 0.761, "gamma": 0.004, "theta": -0.02, "vega": 0.874, "rho": 2.438, "openInterest": 267, "timeValue": 28.33, "theoreticalOptionValue": 50.229, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.03, "markChange": -1.72, "markPercentChange": -3.18, "intrinsicValue": 24.87, "extrinsicValue": 28.33, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 53.95, "low52Week": 35.91, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00170000", "description": "AAPL 12/18/2026 170.00 C", "exchangeName": "OPR", "bid": 49.05, "ask": 50.55, "last": 50.0, "mark": 49.8, "bidSize": 427, "askSize": 2, "bidAskSize": "427X2", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 51.15, "totalVolume": 0, "tradeTimeInLong": 1715882821505, "quoteTimeInLong": 1715976000171, "netChange": -1.15, "volatility": 24.615, "delta": 0.742, "gamma": 0.004, "theta": -0.02, "vega": 0.917, "rho": 2.435, "openInterest": 0, "timeValue": 30.13, "theoreticalOptionValue": 46.777, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.25, "markChange": -1.35, "markPercentChange": -2.64, "intrinsicValue": 19.87, "extrinsicValue": 30.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 50.29, "low52Week": 33.1, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00175000", "description": "AAPL 12/18/2026 175.00 C", "exchangeName": "OPR", "bid": 46.15, "ask": 48.55, "last": 47.27, "mark": 47.35, "bidSize": 316, "askSize": 306, "bidAskSize": "316X306", "lastSize": 0, "highPrice": 47.27, "lowPrice": 47.27, "openPrice": 0.0, "closePrice": 48.0, "totalVolume": 3, "tradeTimeInLong": 1715953488075, "quoteTimeInLong": 1715975999906, "netChange": -0.73, "volatility": 24.634, "delta": 0.719, "gamma": 0.004, "theta": -0.021, "vega": 0.964, "rho": 2.394, "openInterest": 0, "timeValue": 32.4, "theoreticalOptionValue": 44.091, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.52, "markChange": -0.65, "markPercentChange": -1.35, "intrinsicValue": 14.87, "extrinsicValue": 32.4, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 47.75, "low52Week": 31.05, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00180000", "description": "AAPL 12/18/2026 180.00 C", "exchangeName": "OPR", "bid": 43.1, "ask": 44.5, "last": 44.1, "mark": 43.8, "bidSize": 405, "askSize": 1, "bidAskSize": "405X1", "lastSize": 0, "highPrice": 44.51, "lowPrice": 43.4, "openPrice": 0.0, "closePrice": 45.1, "totalVolume": 27, "tradeTimeInLong": 1715974160362, "quoteTimeInLong": 1715975999907, "netChange": -1.0, "volatility": 24.14, "delta": 0.698, "gamma": 0.004, "theta": -0.021, "vega": 1.004, "rho": 2.367, "openInterest": 763, "timeValue": 34.23, "theoreticalOptionValue": 41.015, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.22, "markChange": -1.3, "markPercentChange": -2.88, "intrinsicValue": 9.87, "extrinsicValue": 34.23, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 45.48, "low52Week": 29.12, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00185000", "description": "AAPL 12/18/2026 185.00 C", "exchangeName": "OPR", "bid": 40.8, "ask": 42.3, "last": 41.14, "mark": 41.55, "bidSize": 254, "askSize": 236, "bidAskSize": "254X236", "lastSize": 0, "highPrice": 41.65, "lowPrice": 41.14, "openPrice": 0.0, "closePrice": 42.38, "totalVolume": 22, "tradeTimeInLong": 1715960827166, "quoteTimeInLong": 1715975999906, "netChange": -1.24, "volatility": 23.836, "delta": 0.674, "gamma": 0.005, "theta": -0.021, "vega": 1.043, "rho": 2.326, "openInterest": 220, "timeValue": 36.27, "theoreticalOptionValue": 38.221, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.93, "markChange": -0.83, "markPercentChange": -1.97, "intrinsicValue": 4.87, "extrinsicValue": 36.27, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 43.15, "low52Week": 27.1, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00190000", "description": "AAPL 12/18/2026 190.00 C", "exchangeName": "OPR", "bid": 38.2, "ask": 39.0, "last": 38.85, "mark": 38.6, "bidSize": 229, "askSize": 2, "bidAskSize": "229X2", "lastSize": 0, "highPrice": 39.09, "lowPrice": 38.4, "openPrice": 0.0, "closePrice": 39.67, "totalVolume": 40, "tradeTimeInLong": 1715975026678, "quoteTimeInLong": 1715975999759, "netChange": -0.82, "volatility": 23.422, "delta": 0.651, "gamma": 0.005, "theta": -0.021, "vega": 1.077, "rho": 2.282, "openInterest": 769, "timeValue": 38.85, "theoreticalOptionValue": 35.41, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.07, "markChange": -1.07, "markPercentChange": -2.69, "intrinsicValue": -0.13, "extrinsicValue": 38.98, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 39.35, "low52Week": 24.1, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00195000", "description": "AAPL 12/18/2026 195.00 C", "exchangeName": "OPR", "bid": 35.5, "ask": 36.6, "last": 36.9, "mark": 36.05, "bidSize": 331, "askSize": 56, "bidAskSize": "331X56", "lastSize": 0, "highPrice": 36.9, "lowPrice": 36.08, "openPrice": 0.0, "closePrice": 36.95, "totalVolume": 8, "tradeTimeInLong": 1715968717578, "quoteTimeInLong": 1715975999500, "netChange": -0.05, "volatility": 23.078, "delta": 0.626, "gamma": 0.005, "theta": -0.021, "vega": 1.107, "rho": 2.23, "openInterest": 520, "timeValue": 36.9, "theoreticalOptionValue": 32.772, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.14, "markChange": -0.9, "markPercentChange": -2.44, "intrinsicValue": -5.13, "extrinsicValue": 42.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 36.9, "low52Week": 22.82, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00200000", "description": "AAPL 12/18/2026 200.00 C", "exchangeName": "OPR", "bid": 33.0, "ask": 34.35, "last": 33.4, "mark": 33.67, "bidSize": 348, "askSize": 76, "bidAskSize": "348X76", "lastSize": 0, "highPrice": 34.09, "lowPrice": 33.24, "openPrice": 0.0, "closePrice": 34.4, "totalVolume": 23, "tradeTimeInLong": 1715971723075, "quoteTimeInLong": 1715975999966, "netChange": -1.0, "volatility": 22.838, "delta": 0.601, "gamma": 0.005, "theta": -0.021, "vega": 1.133, "rho": 2.168, "openInterest": 3575, "timeValue": 33.4, "theoreticalOptionValue": 30.354, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.91, "markChange": -0.73, "markPercentChange": -2.11, "intrinsicValue": -10.13, "extrinsicValue": 43.53, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 34.5, "low52Week": 21.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00210000", "description": "AAPL 12/18/2026 210.00 C", "exchangeName": "OPR", "bid": 28.75, "ask": 29.9, "last": 28.9, "mark": 29.33, "bidSize": 120, "askSize": 210, "bidAskSize": "120X210", "lastSize": 0, "highPrice": 29.4, "lowPrice": 28.9, "openPrice": 0.0, "closePrice": 29.33, "totalVolume": 18, "tradeTimeInLong": 1715959214540, "quoteTimeInLong": 1715975999885, "netChange": -0.43, "volatility": 25.341, "delta": 0.559, "gamma": 0.005, "theta": -0.022, "vega": 1.164, "rho": 1.99, "openInterest": 1553, "timeValue": 28.9, "theoreticalOptionValue": 29.325, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.47, "markChange": -0.01, "markPercentChange": -0.02, "intrinsicValue": -20.13, "extrinsicValue": 49.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 29.41, "low52Week": 17.4, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00220000", "description": "AAPL 12/18/2026 220.00 C", "exchangeName": "OPR", "bid": 24.65, "ask": 25.45, "last": 25.24, "mark": 25.05, "bidSize": 171, "askSize": 1, "bidAskSize": "171X1", "lastSize": 0, "highPrice": 25.82, "lowPrice": 24.75, "openPrice": 0.0, "closePrice": 25.13, "totalVolume": 171, "tradeTimeInLong": 1715974908052, "quoteTimeInLong": 1715975998614, "netChange": 0.11, "volatility": 24.65, "delta": 0.511, "gamma": 0.005, "theta": -0.022, "vega": 1.182, "rho": 1.868, "openInterest": 892, "timeValue": 25.24, "theoreticalOptionValue": 25.05, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.44, "markChange": -0.08, "markPercentChange": -0.3, "intrinsicValue": -30.13, "extrinsicValue": 55.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 25.82, "low52Week": 14.89, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00230000", "description": "AAPL 12/18/2026 230.00 C", "exchangeName": "OPR", "bid": 21.0, "ask": 21.85, "last": 21.43, "mark": 21.43, "bidSize": 180, "askSize": 2, "bidAskSize": "180X2", "lastSize": 0, "highPrice": 21.62, "lowPrice": 21.43, "openPrice": 0.0, "closePrice": 21.33, "totalVolume": 73, "tradeTimeInLong": 1715962772599, "quoteTimeInLong": 1715975995971, "netChange": 0.11, "volatility": 24.197, "delta": 0.465, "gamma": 0.005, "theta": -0.021, "vega": 1.183, "rho": 1.733, "openInterest": 890, "timeValue": 21.43, "theoreticalOptionValue": 21.425, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.52, "markChange": 0.1, "markPercentChange": 0.47, "intrinsicValue": -40.13, "extrinsicValue": 61.56, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 21.64, "low52Week": 12.6, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00240000", "description": "AAPL 12/18/2026 240.00 C", "exchangeName": "OPR", "bid": 17.8, "ask": 18.75, "last": 17.96, "mark": 18.27, "bidSize": 166, "askSize": 137, "bidAskSize": "166X137", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 17.85, "totalVolume": 0, "tradeTimeInLong": 1715885245297, "quoteTimeInLong": 1715975996735, "netChange": 0.11, "volatility": 23.838, "delta": 0.419, "gamma": 0.005, "theta": -0.02, "vega": 1.167, "rho": 1.592, "openInterest": 0, "timeValue": 17.96, "theoreticalOptionValue": 18.275, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.62, "markChange": 0.42, "markPercentChange": 2.38, "intrinsicValue": -50.13, "extrinsicValue": 68.09, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 18.5, "low52Week": 10.7, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00250000", "description": "AAPL 12/18/2026 250.00 C", "exchangeName": "OPR", "bid": 15.0, "ask": 15.8, "last": 15.44, "mark": 15.4, "bidSize": 177, "askSize": 78, "bidAskSize": "177X78", "lastSize": 0, "highPrice": 15.5, "lowPrice": 15.35, "openPrice": 0.0, "closePrice": 15.35, "totalVolume": 14, "tradeTimeInLong": 1715966646543, "quoteTimeInLong": 1715975999909, "netChange": 0.09, "volatility": 23.418, "delta": 0.375, "gamma": 0.005, "theta": -0.019, "vega": 1.136, "rho": 1.447, "openInterest": 1300, "timeValue": 15.44, "theoreticalOptionValue": 15.4, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.59, "markChange": 0.05, "markPercentChange": 0.33, "intrinsicValue": -60.13, "extrinsicValue": 75.57, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 15.8, "low52Week": 8.8, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00260000", "description": "AAPL 12/18/2026 260.00 C", "exchangeName": "OPR", "bid": 12.6, "ask": 14.0, "last": 13.0, "mark": 13.3, "bidSize": 182, "askSize": 525, "bidAskSize": "182X525", "lastSize": 0, "highPrice": 13.5, "lowPrice": 13.0, "openPrice": 0.0, "closePrice": 13.0, "totalVolume": 7, "tradeTimeInLong": 1715973539416, "quoteTimeInLong": 1715975998386, "netChange": 0.0, "volatility": 23.405, "delta": 0.337, "gamma": 0.005, "theta": -0.018, "vega": 1.096, "rho": 1.313, "openInterest": 0, "timeValue": 13.0, "theoreticalOptionValue": 13.3, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.3, "markPercentChange": 2.31, "intrinsicValue": -70.13, "extrinsicValue": 83.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 13.5, "low52Week": 7.43, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00270000", "description": "AAPL 12/18/2026 270.00 C", "exchangeName": "OPR", "bid": 10.5, "ask": 11.65, "last": 11.15, "mark": 11.08, "bidSize": 252, "askSize": 321, "bidAskSize": "252X321", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 11.13, "totalVolume": 0, "tradeTimeInLong": 1715867748258, "quoteTimeInLong": 1715975998360, "netChange": 0.03, "volatility": 23.014, "delta": 0.296, "gamma": 0.005, "theta": -0.017, "vega": 1.041, "rho": 1.173, "openInterest": 0, "timeValue": 11.15, "theoreticalOptionValue": 11.075, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.27, "markChange": -0.05, "markPercentChange": -0.45, "intrinsicValue": -80.13, "extrinsicValue": 91.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 11.21, "low52Week": 6.2, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00280000", "description": "AAPL 12/18/2026 280.00 C", "exchangeName": "OPR", "bid": 8.5, "ask": 9.65, "last": 9.6, "mark": 9.07, "bidSize": 450, "askSize": 129, "bidAskSize": "450X129", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 9.43, "totalVolume": 0, "tradeTimeInLong": 1715889419057, "quoteTimeInLong": 1715975996915, "netChange": 0.17, "volatility": 22.563, "delta": 0.258, "gamma": 0.005, "theta": -0.015, "vega": 0.974, "rho": 1.034, "openInterest": 0, "timeValue": 9.6, "theoreticalOptionValue": 9.075, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.8, "markChange": -0.36, "markPercentChange": -3.79, "intrinsicValue": -90.13, "extrinsicValue": 99.73, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 9.6, "low52Week": 4.8, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00290000", "description": "AAPL 12/18/2026 290.00 C", "exchangeName": "OPR", "bid": 7.3, "ask": 8.4, "last": 7.8, "mark": 7.85, "bidSize": 232, "askSize": 264, "bidAskSize": "232X264", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 7.83, "totalVolume": 0, "tradeTimeInLong": 1715889555128, "quoteTimeInLong": 1715975999095, "netChange": -0.03, "volatility": 22.666, "delta": 0.229, "gamma": 0.004, "theta": -0.014, "vega": 0.915, "rho": 0.927, "openInterest": 0, "timeValue": 7.8, "theoreticalOptionValue": 7.85, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.38, "markChange": 0.02, "markPercentChange": 0.31, "intrinsicValue": -100.13, "extrinsicValue": 107.93, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.8, "low52Week": 3.65, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00300000", "description": "AAPL 12/18/2026 300.00 C", "exchangeName": "OPR", "bid": 5.9, "ask": 6.8, "last": 6.55, "mark": 6.35, "bidSize": 335, "askSize": 113, "bidAskSize": "335X113", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 6.22, "totalVolume": 0, "tradeTimeInLong": 1715885425975, "quoteTimeInLong": 1715975999907, "netChange": 0.33, "volatility": 22.24, "delta": 0.196, "gamma": 0.004, "theta": -0.013, "vega": 0.837, "rho": 0.803, "openInterest": 0, "timeValue": 6.55, "theoreticalOptionValue": 6.35, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 5.31, "markChange": 0.13, "markPercentChange": 2.1, "intrinsicValue": -110.13, "extrinsicValue": 116.68, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 6.6, "low52Week": 3.65, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "310.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00310000", "description": "AAPL 12/18/2026 310.00 C", "exchangeName": "OPR", "bid": 4.8, "ask": 5.7, "last": 5.6, "mark": 5.25, "bidSize": 438, "askSize": 116, "bidAskSize": "438X116", "lastSize": 0, "highPrice": 5.6, "lowPrice": 5.6, "openPrice": 0.0, "closePrice": 5.25, "totalVolume": 1, "tradeTimeInLong": 1715963124333, "quoteTimeInLong": 1715975999413, "netChange": 0.35, "volatility": 22.047, "delta": 0.169, "gamma": 0.004, "theta": -0.011, "vega": 0.765, "rho": 0.699, "openInterest": 46, "timeValue": 5.6, "theoreticalOptionValue": 5.248, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 310.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 6.67, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -120.13, "extrinsicValue": 125.73, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.6, "low52Week": 2.78, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "320.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00320000", "description": "AAPL 12/18/2026 320.00 C", "exchangeName": "OPR", "bid": 3.75, "ask": 5.2, "last": 4.45, "mark": 4.47, "bidSize": 645, "askSize": 295, "bidAskSize": "645X295", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 4.45, "totalVolume": 0, "tradeTimeInLong": 1715789010805, "quoteTimeInLong": 1715975996415, "netChange": 0.0, "volatility": 22.084, "delta": 0.148, "gamma": 0.003, "theta": -0.01, "vega": 0.702, "rho": 0.616, "openInterest": 0, "timeValue": 4.45, "theoreticalOptionValue": 4.475, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 320.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.02, "markPercentChange": 0.56, "intrinsicValue": -130.13, "extrinsicValue": 134.58, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.45, "low52Week": 2.6, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "330.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00330000", "description": "AAPL 12/18/2026 330.00 C", "exchangeName": "OPR", "bid": 3.2, "ask": 4.05, "last": 3.78, "mark": 3.63, "bidSize": 506, "askSize": 60, "bidAskSize": "506X60", "lastSize": 0, "highPrice": 3.78, "lowPrice": 3.78, "openPrice": 0.0, "closePrice": 3.71, "totalVolume": 1, "tradeTimeInLong": 1715959660086, "quoteTimeInLong": 1715975999850, "netChange": 0.07, "volatility": 21.82, "delta": 0.126, "gamma": 0.003, "theta": -0.009, "vega": 0.628, "rho": 0.526, "openInterest": 0, "timeValue": 3.78, "theoreticalOptionValue": 3.625, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 330.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.89, "markChange": -0.08, "markPercentChange": -2.29, "intrinsicValue": -140.13, "extrinsicValue": 143.91, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.25, "low52Week": 2.16, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "340.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00340000", "description": "AAPL 12/18/2026 340.00 C", "exchangeName": "OPR", "bid": 2.58, "ask": 3.3, "last": 3.28, "mark": 2.94, "bidSize": 508, "askSize": 1, "bidAskSize": "508X1", "lastSize": 0, "highPrice": 3.28, "lowPrice": 3.28, "openPrice": 0.0, "closePrice": 3.22, "totalVolume": 1, "tradeTimeInLong": 1715960188894, "quoteTimeInLong": 1715975997716, "netChange": 0.06, "volatility": 21.604, "delta": 0.106, "gamma": 0.003, "theta": -0.008, "vega": 0.558, "rho": 0.448, "openInterest": 0, "timeValue": 3.28, "theoreticalOptionValue": 2.94, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 340.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.86, "markChange": -0.28, "markPercentChange": -8.62, "intrinsicValue": -150.13, "extrinsicValue": 153.41, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.28, "low52Week": 1.86, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "350.0": [ { "putCall": "CALL", "symbol": "AAPL 261218C00350000", "description": "AAPL 12/18/2026 350.00 C", "exchangeName": "OPR", "bid": 2.65, "ask": 2.75, "last": 2.7, "mark": 2.7, "bidSize": 10, "askSize": 6, "bidAskSize": "10X6", "lastSize": 0, "highPrice": 2.79, "lowPrice": 2.68, "openPrice": 0.0, "closePrice": 2.73, "totalVolume": 18, "tradeTimeInLong": 1715973111081, "quoteTimeInLong": 1715975992251, "netChange": -0.02, "volatility": 22.046, "delta": 0.097, "gamma": 0.003, "theta": -0.008, "vega": 0.524, "rho": 0.411, "openInterest": 1452, "timeValue": 2.7, "theoreticalOptionValue": 2.7, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 350.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.73, "markChange": -0.02, "markPercentChange": -0.92, "intrinsicValue": -160.13, "extrinsicValue": 162.83, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.0, "low52Week": 1.53, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ] } }, "putExpDateMap": { "2024-05-17:0": { "5.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00005000", "description": "AAPL 05/17/2024 5.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 6030, "bidAskSize": "0X6030", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715790936239, "quoteTimeInLong": 1715975999470, "netChange": 0.01, "volatility": 7425.83, "delta": 0.0, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 5.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -184.87, "extrinsicValue": 184.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "10.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00010000", "description": "AAPL 05/17/2024 10.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 759, "bidAskSize": "0X759", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 1, "tradeTimeInLong": 1715952606930, "quoteTimeInLong": 1715975977465, "netChange": 0.01, "volatility": 5926.761, "delta": 0.0, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 1, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 10.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -179.87, "extrinsicValue": 179.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "15.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00015000", "description": "AAPL 05/17/2024 15.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.0, "mark": 0.01, "bidSize": 0, "askSize": 750, "bidAskSize": "0X750", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975979116, "netChange": 0.0, "volatility": 5080.737, "delta": 0.0, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.005, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 15.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -174.87, "extrinsicValue": 174.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "20.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00020000", "description": "AAPL 05/17/2024 20.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 750, "bidAskSize": "0X750", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1712151001846, "quoteTimeInLong": 1715976001334, "netChange": 0.01, "volatility": 4492.251, "delta": 0.0, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 20.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -169.87, "extrinsicValue": 169.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "25.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00025000", "description": "AAPL 05/17/2024 25.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.0, "mark": 0.01, "bidSize": 0, "askSize": 500, "bidAskSize": "0X500", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975984975, "netChange": 0.0, "volatility": 4041.74, "delta": 0.0, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.005, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 25.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -164.87, "extrinsicValue": 164.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "30.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00030000", "description": "AAPL 05/17/2024 30.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 500, "bidAskSize": "0X500", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1709130786209, "quoteTimeInLong": 1715975984975, "netChange": 0.01, "volatility": 3677.108, "delta": 0.0, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 30.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -159.87, "extrinsicValue": 159.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "35.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00035000", "description": "AAPL 05/17/2024 35.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 500, "bidAskSize": "0X500", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1714679514703, "quoteTimeInLong": 1715975984974, "netChange": 0.01, "volatility": 3371.0, "delta": 0.0, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 35.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -154.87, "extrinsicValue": 154.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "40.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00040000", "description": "AAPL 05/17/2024 40.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 500, "bidAskSize": "0X500", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715791160398, "quoteTimeInLong": 1715975984975, "netChange": 0.01, "volatility": 3107.288, "delta": 0.0, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 40.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -149.87, "extrinsicValue": 149.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "45.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00045000", "description": "AAPL 05/17/2024 45.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.0, "mark": 0.01, "bidSize": 0, "askSize": 500, "bidAskSize": "0X500", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975984975, "netChange": 0.0, "volatility": 2875.676, "delta": 0.0, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.005, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 45.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -144.87, "extrinsicValue": 144.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "50.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00050000", "description": "AAPL 05/17/2024 50.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 4030, "bidAskSize": "0X4030", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1707748201649, "quoteTimeInLong": 1715975999470, "netChange": 0.01, "volatility": 2669.184, "delta": 0.0, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -139.87, "extrinsicValue": 139.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "55.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00055000", "description": "AAPL 05/17/2024 55.00 P", "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, "tradeTimeInLong": 1705945197729, "quoteTimeInLong": 1715975984975, "netChange": 0.01, "volatility": 2482.88, "delta": 0.0, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 55.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -134.87, "extrinsicValue": 134.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "60.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00060000", "description": "AAPL 05/17/2024 60.00 P", "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, "tradeTimeInLong": 1708701631192, "quoteTimeInLong": 1715975984975, "netChange": 0.01, "volatility": 2313.137, "delta": 0.0, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 60.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -129.87, "extrinsicValue": 129.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "65.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00065000", "description": "AAPL 05/17/2024 65.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.02, "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, "tradeTimeInLong": 1713360616291, "quoteTimeInLong": 1715975984976, "netChange": 0.02, "volatility": 2157.218, "delta": 0.0, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 65.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 20000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -124.87, "extrinsicValue": 124.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.03, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "70.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00070000", "description": "AAPL 05/17/2024 70.00 P", "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, "tradeTimeInLong": 1712863519534, "quoteTimeInLong": 1715975984975, "netChange": 0.01, "volatility": 2013.004, "delta": 0.0, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 70.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -119.87, "extrinsicValue": 119.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.02, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "75.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00075000", "description": "AAPL 05/17/2024 75.00 P", "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, "tradeTimeInLong": 1712863471189, "quoteTimeInLong": 1715975984975, "netChange": 0.01, "volatility": 1878.823, "delta": 0.0, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 75.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -114.87, "extrinsicValue": 114.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.03, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "80.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00080000", "description": "AAPL 05/17/2024 80.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.02, "mark": 0.01, "bidSize": 0, "askSize": 2400, "bidAskSize": "0X2400", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1713203774058, "quoteTimeInLong": 1715975977466, "netChange": 0.02, "volatility": 1753.33, "delta": 0.0, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 80.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 20000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -109.87, "extrinsicValue": 109.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.03, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00085000", "description": "AAPL 05/17/2024 85.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 3430, "bidAskSize": "0X3430", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715866208135, "quoteTimeInLong": 1715975999473, "netChange": 0.01, "volatility": 1635.429, "delta": 0.0, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -104.87, "extrinsicValue": 104.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.05, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00090000", "description": "AAPL 05/17/2024 90.00 P", "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, "tradeTimeInLong": 1715282104682, "quoteTimeInLong": 1715975984825, "netChange": 0.01, "volatility": 1524.213, "delta": 0.0, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -99.87, "extrinsicValue": 99.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.05, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00095000", "description": "AAPL 05/17/2024 95.00 P", "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, "tradeTimeInLong": 1715282180750, "quoteTimeInLong": 1715975984825, "netChange": 0.01, "volatility": 1418.921, "delta": 0.0, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -94.87, "extrinsicValue": 94.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.06, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00100000", "description": "AAPL 05/17/2024 100.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 1470, "bidAskSize": "0X1470", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715712960571, "quoteTimeInLong": 1715975999669, "netChange": 0.01, "volatility": 1318.913, "delta": 0.0, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -89.87, "extrinsicValue": 89.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.08, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00105000", "description": "AAPL 05/17/2024 105.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 214, "bidAskSize": "0X214", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1714755114271, "quoteTimeInLong": 1715975977466, "netChange": 0.01, "volatility": 1223.64, "delta": -0.001, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -84.87, "extrinsicValue": 84.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.09, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00110000", "description": "AAPL 05/17/2024 110.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "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, "tradeTimeInLong": 1715363153557, "quoteTimeInLong": 1715975984832, "netChange": 0.01, "volatility": 1132.629, "delta": -0.001, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -79.87, "extrinsicValue": 79.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.12, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00115000", "description": "AAPL 05/17/2024 115.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 200, "bidAskSize": "0X200", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715702431907, "quoteTimeInLong": 1715975978633, "netChange": 0.01, "volatility": 1045.465, "delta": -0.001, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -74.87, "extrinsicValue": 74.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.16, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00120000", "description": "AAPL 05/17/2024 120.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 800, "bidAskSize": "0X800", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715866205344, "quoteTimeInLong": 1715975705971, "netChange": 0.01, "volatility": 961.789, "delta": -0.001, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -69.87, "extrinsicValue": 69.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.22, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00125000", "description": "AAPL 05/17/2024 125.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 698, "bidAskSize": "0X698", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715714450003, "quoteTimeInLong": 1715975999517, "netChange": 0.01, "volatility": 881.278, "delta": -0.001, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -64.87, "extrinsicValue": 64.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.27, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00130000", "description": "AAPL 05/17/2024 130.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 830, "bidAskSize": "0X830", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715872433012, "quoteTimeInLong": 1715975999471, "netChange": 0.01, "volatility": 803.646, "delta": -0.001, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -59.87, "extrinsicValue": 59.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.36, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00135000", "description": "AAPL 05/17/2024 135.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 500, "bidAskSize": "0X500", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715367132252, "quoteTimeInLong": 1715975977466, "netChange": 0.01, "volatility": 728.63, "delta": -0.001, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -54.87, "extrinsicValue": 54.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.48, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00140000", "description": "AAPL 05/17/2024 140.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 6131, "bidAskSize": "0X6131", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715792929847, "quoteTimeInLong": 1715975997227, "netChange": 0.01, "volatility": 655.991, "delta": -0.001, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -49.87, "extrinsicValue": 49.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.68, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00145000", "description": "AAPL 05/17/2024 145.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 630, "bidAskSize": "0X630", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 20, "tradeTimeInLong": 1715975400104, "quoteTimeInLong": 1715975999473, "netChange": 0.01, "volatility": 585.508, "delta": -0.001, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -44.87, "extrinsicValue": 44.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.98, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00150000", "description": "AAPL 05/17/2024 150.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 3129, "bidAskSize": "0X3129", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 47, "tradeTimeInLong": 1715975680997, "quoteTimeInLong": 1715975997227, "netChange": 0.01, "volatility": 516.966, "delta": -0.001, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 31674, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -39.87, "extrinsicValue": 39.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.48, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "152.5": [ { "putCall": "PUT", "symbol": "AAPL 240517P00152500", "description": "AAPL 05/17/2024 152.50 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 2170, "bidAskSize": "0X2170", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715866201492, "quoteTimeInLong": 1715975977467, "netChange": 0.01, "volatility": 483.358, "delta": -0.001, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 152.5, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -37.37, "extrinsicValue": 37.38, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.25, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00155000", "description": "AAPL 05/17/2024 155.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 1978, "bidAskSize": "0X1978", "lastSize": 0, "highPrice": 0.03, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 35, "tradeTimeInLong": 1715975575536, "quoteTimeInLong": 1715975977463, "netChange": 0.01, "volatility": 450.157, "delta": -0.001, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 23511, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -34.87, "extrinsicValue": 34.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.2, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "157.5": [ { "putCall": "PUT", "symbol": "AAPL 240517P00157500", "description": "AAPL 05/17/2024 157.50 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 1800, "bidAskSize": "0X1800", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715870168663, "quoteTimeInLong": 1715975977467, "netChange": 0.01, "volatility": 417.332, "delta": -0.001, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 157.5, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -32.37, "extrinsicValue": 32.38, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.27, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00160000", "description": "AAPL 05/17/2024 160.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 1617, "bidAskSize": "0X1617", "lastSize": 0, "highPrice": 0.03, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 11, "tradeTimeInLong": 1715970282189, "quoteTimeInLong": 1715975999474, "netChange": 0.01, "volatility": 384.866, "delta": -0.002, "gamma": 0.0, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 30308, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -29.87, "extrinsicValue": 29.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.49, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "162.5": [ { "putCall": "PUT", "symbol": "AAPL 240517P00162500", "description": "AAPL 05/17/2024 162.50 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 1426, "bidAskSize": "0X1426", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 87, "tradeTimeInLong": 1715972189029, "quoteTimeInLong": 1715975999473, "netChange": 0.01, "volatility": 352.719, "delta": -0.002, "gamma": 0.001, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 162.5, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -27.37, "extrinsicValue": 27.38, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.8, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00165000", "description": "AAPL 05/17/2024 165.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 1173, "bidAskSize": "0X1173", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 38, "tradeTimeInLong": 1715972404726, "quoteTimeInLong": 1715975796657, "netChange": 0.01, "volatility": 320.863, "delta": -0.002, "gamma": 0.001, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 36772, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -24.87, "extrinsicValue": 24.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.58, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "167.5": [ { "putCall": "PUT", "symbol": "AAPL 240517P00167500", "description": "AAPL 05/17/2024 167.50 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 1092, "bidAskSize": "0X1092", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 78, "tradeTimeInLong": 1715968260137, "quoteTimeInLong": 1715975979447, "netChange": 0.01, "volatility": 289.261, "delta": -0.002, "gamma": 0.001, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 167.5, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -22.37, "extrinsicValue": 22.38, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 6.25, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00170000", "description": "AAPL 05/17/2024 170.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 777, "bidAskSize": "0X777", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 70, "tradeTimeInLong": 1715975991850, "quoteTimeInLong": 1715975977464, "netChange": 0.01, "volatility": 257.875, "delta": -0.002, "gamma": 0.001, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 28738, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -19.87, "extrinsicValue": 19.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 8.43, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "172.5": [ { "putCall": "PUT", "symbol": "AAPL 240517P00172500", "description": "AAPL 05/17/2024 172.50 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 601, "bidAskSize": "0X601", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 68, "tradeTimeInLong": 1715975860899, "quoteTimeInLong": 1715975999473, "netChange": 0.01, "volatility": 226.656, "delta": -0.003, "gamma": 0.001, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 13152, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 172.5, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -17.37, "extrinsicValue": 17.38, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 9.1, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00175000", "description": "AAPL 05/17/2024 175.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 552, "bidAskSize": "0X552", "lastSize": 0, "highPrice": 0.03, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 624, "tradeTimeInLong": 1715974658074, "quoteTimeInLong": 1715973329185, "netChange": 0.01, "volatility": 195.543, "delta": -0.003, "gamma": 0.002, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 40740, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -14.87, "extrinsicValue": 14.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 12.13, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "177.5": [ { "putCall": "PUT", "symbol": "AAPL 240517P00177500", "description": "AAPL 05/17/2024 177.50 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 654, "bidAskSize": "0X654", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 503, "tradeTimeInLong": 1715975098515, "quoteTimeInLong": 1715975977464, "netChange": 0.01, "volatility": 164.465, "delta": -0.003, "gamma": 0.002, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 8538, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 177.5, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1250.0, "markChange": 0.0, "markPercentChange": 525.0, "intrinsicValue": -12.37, "extrinsicValue": 12.38, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 12.65, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00180000", "description": "AAPL 05/17/2024 180.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 3876, "bidAskSize": "0X3876", "lastSize": 0, "highPrice": 0.03, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 893, "tradeTimeInLong": 1715975652143, "quoteTimeInLong": 1715975997228, "netChange": 0.0, "volatility": 133.308, "delta": -0.004, "gamma": 0.003, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 44708, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": -32.43, "intrinsicValue": -9.87, "extrinsicValue": 9.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 16.27, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "182.5": [ { "putCall": "PUT", "symbol": "AAPL 240517P00182500", "description": "AAPL 05/17/2024 182.50 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 330, "bidAskSize": "0X330", "lastSize": 0, "highPrice": 0.02, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 1162, "tradeTimeInLong": 1715975603775, "quoteTimeInLong": 1715975999473, "netChange": -0.01, "volatility": 101.907, "delta": -0.005, "gamma": 0.005, "theta": -0.005, "vega": 0.0, "rho": 0.0, "openInterest": 15274, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 182.5, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -61.73, "markChange": -0.01, "markPercentChange": -69.14, "intrinsicValue": -7.37, "extrinsicValue": 7.38, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 13.15, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00185000", "description": "AAPL 05/17/2024 185.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 570, "bidAskSize": "0X570", "lastSize": 0, "highPrice": 0.03, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 7947, "tradeTimeInLong": 1715975858175, "quoteTimeInLong": 1715975998985, "netChange": -0.02, "volatility": 69.961, "delta": -0.008, "gamma": 0.01, "theta": -0.005, "vega": 0.001, "rho": 0.0, "openInterest": 33033, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -80.0, "markChange": -0.02, "markPercentChange": -80.0, "intrinsicValue": -4.87, "extrinsicValue": 4.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 20.9, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "187.5": [ { "putCall": "PUT", "symbol": "AAPL 240517P00187500", "description": "AAPL 05/17/2024 187.50 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 1731, "bidAskSize": "0X1731", "lastSize": 0, "highPrice": 0.1, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.08, "totalVolume": 37439, "tradeTimeInLong": 1715975796545, "quoteTimeInLong": 1715975998985, "netChange": -0.07, "volatility": 36.765, "delta": -0.013, "gamma": 0.033, "theta": -0.005, "vega": 0.001, "rho": 0.0, "openInterest": 28411, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 187.5, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -93.33, "markChange": -0.07, "markPercentChange": -93.33, "intrinsicValue": -2.37, "extrinsicValue": 2.38, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 18.72, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00190000", "description": "AAPL 05/17/2024 190.00 P", "exchangeName": "OPR", "bid": 0.06, "ask": 0.25, "last": 0.14, "mark": 0.16, "bidSize": 5, "askSize": 91, "bidAskSize": "5X91", "lastSize": 0, "highPrice": 1.0, "lowPrice": 0.02, "openPrice": 0.0, "closePrice": 0.69, "totalVolume": 62240, "tradeTimeInLong": 1715975994347, "quoteTimeInLong": 1715975999981, "netChange": -0.55, "volatility": 4.442, "delta": -0.934, "gamma": 1.337, "theta": -0.002, "vega": 0.004, "rho": 0.0, "openInterest": 31527, "timeValue": 0.01, "theoreticalOptionValue": 0.182, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -79.49, "markChange": -0.54, "markPercentChange": -77.6, "intrinsicValue": 0.13, "extrinsicValue": 0.01, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 25.79, "low52Week": 0.02, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "192.5": [ { "putCall": "PUT", "symbol": "AAPL 240517P00192500", "description": "AAPL 05/17/2024 192.50 P", "exchangeName": "OPR", "bid": 2.39, "ask": 3.65, "last": 2.59, "mark": 3.02, "bidSize": 67, "askSize": 97, "bidAskSize": "67X97", "lastSize": 0, "highPrice": 3.1, "lowPrice": 1.85, "openPrice": 0.0, "closePrice": 2.69, "totalVolume": 1421, "tradeTimeInLong": 1715975999543, "quoteTimeInLong": 1715975999979, "netChange": -0.1, "volatility": 40.97, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 2121, "timeValue": -0.04, "theoreticalOptionValue": 2.68, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 192.5, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.71, "markChange": 0.33, "markPercentChange": 12.13, "intrinsicValue": 2.63, "extrinsicValue": -0.04, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 11.15, "low52Week": 1.67, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00195000", "description": "AAPL 05/17/2024 195.00 P", "exchangeName": "OPR", "bid": 4.6, "ask": 6.2, "last": 5.25, "mark": 5.4, "bidSize": 92, "askSize": 97, "bidAskSize": "92X97", "lastSize": 0, "highPrice": 5.55, "lowPrice": 4.49, "openPrice": 0.0, "closePrice": 5.16, "totalVolume": 398, "tradeTimeInLong": 1715975764512, "quoteTimeInLong": 1715975999555, "netChange": 0.09, "volatility": 72.491, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 1044, "timeValue": 0.12, "theoreticalOptionValue": 5.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.74, "markChange": 0.24, "markPercentChange": 4.56, "intrinsicValue": 5.13, "extrinsicValue": 0.12, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 30.31, "low52Week": 4.05, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "197.5": [ { "putCall": "PUT", "symbol": "AAPL 240517P00197500", "description": "AAPL 05/17/2024 197.50 P", "exchangeName": "OPR", "bid": 6.65, "ask": 8.25, "last": 7.49, "mark": 7.45, "bidSize": 92, "askSize": 93, "bidAskSize": "92X93", "lastSize": 0, "highPrice": 7.9, "lowPrice": 6.7, "openPrice": 0.0, "closePrice": 7.66, "totalVolume": 7, "tradeTimeInLong": 1715973341857, "quoteTimeInLong": 1715975999467, "netChange": -0.17, "volatility": 102.121, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 2, "timeValue": -0.14, "theoreticalOptionValue": 7.68, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 197.5, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.22, "markChange": -0.21, "markPercentChange": -2.75, "intrinsicValue": 7.63, "extrinsicValue": -0.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 16.65, "low52Week": 6.35, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00200000", "description": "AAPL 05/17/2024 200.00 P", "exchangeName": "OPR", "bid": 9.25, "ask": 11.05, "last": 10.06, "mark": 10.15, "bidSize": 109, "askSize": 123, "bidAskSize": "109X123", "lastSize": 0, "highPrice": 10.1, "lowPrice": 10.06, "openPrice": 0.0, "closePrice": 10.16, "totalVolume": 2, "tradeTimeInLong": 1715964917759, "quoteTimeInLong": 1715975999928, "netChange": -0.1, "volatility": 130.498, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.07, "theoreticalOptionValue": 10.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.98, "markChange": -0.01, "markPercentChange": -0.1, "intrinsicValue": 10.13, "extrinsicValue": -0.07, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 35.55, "low52Week": 9.4, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "202.5": [ { "putCall": "PUT", "symbol": "AAPL 240517P00202500", "description": "AAPL 05/17/2024 202.50 P", "exchangeName": "OPR", "bid": 12.35, "ask": 13.8, "last": 12.5, "mark": 13.08, "bidSize": 92, "askSize": 98, "bidAskSize": "92X98", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 12.66, "totalVolume": 0, "tradeTimeInLong": 1715887204037, "quoteTimeInLong": 1715975999467, "netChange": -0.16, "volatility": 157.91, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.13, "theoreticalOptionValue": 12.68, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 202.5, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.26, "markChange": 0.41, "markPercentChange": 3.28, "intrinsicValue": 12.63, "extrinsicValue": -0.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 19.0, "low52Week": 12.25, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00205000", "description": "AAPL 05/17/2024 205.00 P", "exchangeName": "OPR", "bid": 14.2, "ask": 16.3, "last": 14.75, "mark": 15.25, "bidSize": 92, "askSize": 110, "bidAskSize": "92X110", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 15.16, "totalVolume": 0, "tradeTimeInLong": 1715800282054, "quoteTimeInLong": 1715975999469, "netChange": -0.41, "volatility": 184.522, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.38, "theoreticalOptionValue": 15.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.7, "markChange": 0.09, "markPercentChange": 0.59, "intrinsicValue": 15.13, "extrinsicValue": -0.38, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 37.42, "low52Week": 14.75, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "207.5": [ { "putCall": "PUT", "symbol": "AAPL 240517P00207500", "description": "AAPL 05/17/2024 207.50 P", "exchangeName": "OPR", "bid": 17.1, "ask": 18.1, "last": 17.8, "mark": 17.6, "bidSize": 105, "askSize": 105, "bidAskSize": "105X105", "lastSize": 0, "highPrice": 17.8, "lowPrice": 17.29, "openPrice": 0.0, "closePrice": 17.66, "totalVolume": 30, "tradeTimeInLong": 1715970591685, "quoteTimeInLong": 1715975999467, "netChange": 0.14, "volatility": 210.441, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.17, "theoreticalOptionValue": 17.68, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 207.5, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.79, "markChange": -0.06, "markPercentChange": -0.34, "intrinsicValue": 17.63, "extrinsicValue": 0.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 24.6, "low52Week": 17.17, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00210000", "description": "AAPL 05/17/2024 210.00 P", "exchangeName": "OPR", "bid": 19.05, "ask": 21.2, "last": 20.35, "mark": 20.13, "bidSize": 108, "askSize": 100, "bidAskSize": "108X100", "lastSize": 0, "highPrice": 20.35, "lowPrice": 19.84, "openPrice": 0.0, "closePrice": 20.16, "totalVolume": 2, "tradeTimeInLong": 1715969582676, "quoteTimeInLong": 1715975999425, "netChange": 0.19, "volatility": 235.749, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 4, "timeValue": 0.22, "theoreticalOptionValue": 20.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.94, "markChange": -0.04, "markPercentChange": -0.17, "intrinsicValue": 20.13, "extrinsicValue": 0.22, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 44.9, "low52Week": 19.36, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00215000", "description": "AAPL 05/17/2024 215.00 P", "exchangeName": "OPR", "bid": 24.85, "ask": 26.1, "last": 28.35, "mark": 25.48, "bidSize": 30, "askSize": 70, "bidAskSize": "30X70", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 25.16, "totalVolume": 0, "tradeTimeInLong": 1715621340784, "quoteTimeInLong": 1715975999475, "netChange": 3.19, "volatility": 284.736, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 3.22, "theoreticalOptionValue": 25.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 12.68, "markChange": 0.32, "markPercentChange": 1.25, "intrinsicValue": 25.13, "extrinsicValue": 3.22, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 46.05, "low52Week": 27.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00220000", "description": "AAPL 05/17/2024 220.00 P", "exchangeName": "OPR", "bid": 29.75, "ask": 31.0, "last": 29.6, "mark": 30.38, "bidSize": 30, "askSize": 62, "bidAskSize": "30X62", "lastSize": 0, "highPrice": 29.6, "lowPrice": 29.6, "openPrice": 0.0, "closePrice": 30.16, "totalVolume": 1, "tradeTimeInLong": 1715953472121, "quoteTimeInLong": 1715975999469, "netChange": -0.56, "volatility": 331.82, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 1, "timeValue": -0.53, "theoreticalOptionValue": 30.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.86, "markChange": 0.21, "markPercentChange": 0.71, "intrinsicValue": 30.13, "extrinsicValue": -0.53, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 51.92, "low52Week": 29.6, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00225000", "description": "AAPL 05/17/2024 225.00 P", "exchangeName": "OPR", "bid": 34.2, "ask": 36.1, "last": 35.19, "mark": 35.15, "bidSize": 74, "askSize": 64, "bidAskSize": "74X64", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 35.16, "totalVolume": 0, "tradeTimeInLong": 1715873160866, "quoteTimeInLong": 1715975992884, "netChange": 0.03, "volatility": 377.229, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.06, "theoreticalOptionValue": 35.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.09, "markChange": -0.01, "markPercentChange": -0.03, "intrinsicValue": 35.13, "extrinsicValue": 0.06, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 41.93, "low52Week": 35.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00230000", "description": "AAPL 05/17/2024 230.00 P", "exchangeName": "OPR", "bid": 39.45, "ask": 41.05, "last": 58.25, "mark": 40.25, "bidSize": 60, "askSize": 60, "bidAskSize": "60X60", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 40.16, "totalVolume": 0, "tradeTimeInLong": 1709914020368, "quoteTimeInLong": 1715975991823, "netChange": 18.09, "volatility": 421.138, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 18.12, "theoreticalOptionValue": 40.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 45.04, "markChange": 0.09, "markPercentChange": 0.22, "intrinsicValue": 40.13, "extrinsicValue": 18.12, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 58.25, "low52Week": 58.25, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00235000", "description": "AAPL 05/17/2024 235.00 P", "exchangeName": "OPR", "bid": 44.35, "ask": 46.35, "last": 46.25, "mark": 45.35, "bidSize": 62, "askSize": 67, "bidAskSize": "62X67", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 45.16, "totalVolume": 0, "tradeTimeInLong": 1707508977386, "quoteTimeInLong": 1715975995300, "netChange": 1.09, "volatility": 463.678, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 1.12, "theoreticalOptionValue": 45.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.41, "markChange": 0.19, "markPercentChange": 0.42, "intrinsicValue": 45.13, "extrinsicValue": 1.12, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 46.25, "low52Week": 46.13, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00240000", "description": "AAPL 05/17/2024 240.00 P", "exchangeName": "OPR", "bid": 49.65, "ask": 50.85, "last": 50.0, "mark": 50.25, "bidSize": 64, "askSize": 64, "bidAskSize": "64X64", "lastSize": 0, "highPrice": 50.0, "lowPrice": 50.0, "openPrice": 0.0, "closePrice": 50.16, "totalVolume": 1, "tradeTimeInLong": 1715952606945, "quoteTimeInLong": 1715975994118, "netChange": -0.16, "volatility": 504.961, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.13, "theoreticalOptionValue": 50.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.32, "markChange": 0.09, "markPercentChange": 0.18, "intrinsicValue": 50.13, "extrinsicValue": -0.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 52.3, "low52Week": 50.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00245000", "description": "AAPL 05/17/2024 245.00 P", "exchangeName": "OPR", "bid": 54.25, "ask": 55.95, "last": 79.56, "mark": 55.1, "bidSize": 60, "askSize": 78, "bidAskSize": "60X78", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 55.16, "totalVolume": 0, "tradeTimeInLong": 1713796385657, "quoteTimeInLong": 1715975992962, "netChange": 24.4, "volatility": 545.077, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 24.43, "theoreticalOptionValue": 55.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 44.23, "markChange": -0.06, "markPercentChange": -0.11, "intrinsicValue": 55.13, "extrinsicValue": 24.43, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 79.56, "low52Week": 72.23, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00250000", "description": "AAPL 05/17/2024 250.00 P", "exchangeName": "OPR", "bid": 59.55, "ask": 61.0, "last": 76.3, "mark": 60.28, "bidSize": 60, "askSize": 60, "bidAskSize": "60X60", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 60.16, "totalVolume": 0, "tradeTimeInLong": 1713204246265, "quoteTimeInLong": 1715975991822, "netChange": 16.14, "volatility": 584.105, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 16.17, "theoreticalOptionValue": 60.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 26.83, "markChange": 0.12, "markPercentChange": 0.19, "intrinsicValue": 60.13, "extrinsicValue": 16.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 77.23, "low52Week": 70.1, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00255000", "description": "AAPL 05/17/2024 255.00 P", "exchangeName": "OPR", "bid": 64.75, "ask": 66.0, "last": 71.88, "mark": 65.38, "bidSize": 30, "askSize": 62, "bidAskSize": "30X62", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 65.16, "totalVolume": 0, "tradeTimeInLong": 1715370092607, "quoteTimeInLong": 1715975999504, "netChange": 6.72, "volatility": 622.114, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 6.75, "theoreticalOptionValue": 65.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10.31, "markChange": 0.22, "markPercentChange": 0.33, "intrinsicValue": 65.13, "extrinsicValue": 6.75, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 86.95, "low52Week": 70.41, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00260000", "description": "AAPL 05/17/2024 260.00 P", "exchangeName": "OPR", "bid": 69.45, "ask": 71.15, "last": 67.4, "mark": 70.3, "bidSize": 60, "askSize": 77, "bidAskSize": "60X77", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 70.16, "totalVolume": 0, "tradeTimeInLong": 1706299047769, "quoteTimeInLong": 1715975995299, "netChange": -2.76, "volatility": 659.164, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -2.73, "theoreticalOptionValue": 70.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.93, "markChange": 0.14, "markPercentChange": 0.2, "intrinsicValue": 70.13, "extrinsicValue": -2.73, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00265000", "description": "AAPL 05/17/2024 265.00 P", "exchangeName": "OPR", "bid": 74.35, "ask": 76.05, "last": 75.01, "mark": 75.2, "bidSize": 60, "askSize": 60, "bidAskSize": "60X60", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 75.16, "totalVolume": 0, "tradeTimeInLong": 1715888958455, "quoteTimeInLong": 1715975991821, "netChange": -0.15, "volatility": 695.308, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.12, "theoreticalOptionValue": 75.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.2, "markChange": 0.04, "markPercentChange": 0.05, "intrinsicValue": 75.13, "extrinsicValue": -0.12, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 75.09, "low52Week": 75.01, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00270000", "description": "AAPL 05/17/2024 270.00 P", "exchangeName": "OPR", "bid": 79.5, "ask": 81.15, "last": 80.04, "mark": 80.33, "bidSize": 75, "askSize": 74, "bidAskSize": "75X74", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 80.16, "totalVolume": 0, "tradeTimeInLong": 1715882936972, "quoteTimeInLong": 1715975995300, "netChange": -0.12, "volatility": 730.592, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.09, "theoreticalOptionValue": 80.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.15, "markChange": 0.17, "markPercentChange": 0.21, "intrinsicValue": 80.13, "extrinsicValue": -0.09, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 80.04, "low52Week": 80.04, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "275.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00275000", "description": "AAPL 05/17/2024 275.00 P", "exchangeName": "OPR", "bid": 84.5, "ask": 86.0, "last": 0.0, "mark": 85.25, "bidSize": 72, "askSize": 60, "bidAskSize": "72X60", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 85.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975992025, "netChange": 0.0, "volatility": 765.069, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.12, "theoreticalOptionValue": 85.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 275.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.09, "markPercentChange": 0.11, "intrinsicValue": 85.13, "extrinsicValue": -85.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00280000", "description": "AAPL 05/17/2024 280.00 P", "exchangeName": "OPR", "bid": 89.3, "ask": 91.0, "last": 95.22, "mark": 90.15, "bidSize": 62, "askSize": 73, "bidAskSize": "62X73", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 90.16, "totalVolume": 0, "tradeTimeInLong": 1714751989312, "quoteTimeInLong": 1715975993503, "netChange": 5.06, "volatility": 798.77, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 5.09, "theoreticalOptionValue": 90.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 5.61, "markChange": -0.01, "markPercentChange": -0.01, "intrinsicValue": 90.13, "extrinsicValue": 5.09, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 95.22, "low52Week": 95.22, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "285.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00285000", "description": "AAPL 05/17/2024 285.00 P", "exchangeName": "OPR", "bid": 94.25, "ask": 96.2, "last": 0.0, "mark": 95.23, "bidSize": 73, "askSize": 77, "bidAskSize": "73X77", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 95.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975995300, "netChange": 0.0, "volatility": 831.733, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.095, "theoreticalOptionValue": 95.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 285.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.06, "markPercentChange": 0.07, "intrinsicValue": 95.13, "extrinsicValue": -95.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00290000", "description": "AAPL 05/17/2024 290.00 P", "exchangeName": "OPR", "bid": 99.4, "ask": 101.0, "last": 105.25, "mark": 100.2, "bidSize": 60, "askSize": 72, "bidAskSize": "60X72", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 100.16, "totalVolume": 0, "tradeTimeInLong": 1714752541049, "quoteTimeInLong": 1715975993613, "netChange": 5.09, "volatility": 863.995, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 5.12, "theoreticalOptionValue": 100.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 5.08, "markChange": 0.04, "markPercentChange": 0.04, "intrinsicValue": 100.13, "extrinsicValue": 5.12, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 105.25, "low52Week": 105.25, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "295.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00295000", "description": "AAPL 05/17/2024 295.00 P", "exchangeName": "OPR", "bid": 104.4, "ask": 106.25, "last": 0.0, "mark": 105.33, "bidSize": 60, "askSize": 75, "bidAskSize": "60X75", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 105.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975995300, "netChange": 0.0, "volatility": 895.584, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.195, "theoreticalOptionValue": 105.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 295.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.17, "markPercentChange": 0.16, "intrinsicValue": 105.13, "extrinsicValue": -105.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "PUT", "symbol": "AAPL 240517P00300000", "description": "AAPL 05/17/2024 300.00 P", "exchangeName": "OPR", "bid": 109.55, "ask": 111.25, "last": 131.05, "mark": 110.4, "bidSize": 60, "askSize": 69, "bidAskSize": "60X69", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 110.16, "totalVolume": 0, "tradeTimeInLong": 1712086307538, "quoteTimeInLong": 1715975995350, "netChange": 20.89, "volatility": 926.53, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 20.92, "theoreticalOptionValue": 110.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2024-05-17T20:00:00.000+00:00", "daysToExpiration": 0, "expirationType": "S", "lastTradingDay": 1715990400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 18.96, "markChange": 0.24, "markPercentChange": 0.22, "intrinsicValue": 110.13, "extrinsicValue": 20.92, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 131.35, "low52Week": 131.05, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ] }, "2024-05-24:7": { "100.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00100000", "description": "AAPL 05/24/2024 100.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 315, "bidAskSize": "0X315", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715177251450, "quoteTimeInLong": 1715975984828, "netChange": 0.01, "volatility": 143.93, "delta": 0.0, "gamma": 0.0, "theta": -0.003, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -89.87, "extrinsicValue": 89.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.08, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00105000", "description": "AAPL 05/24/2024 105.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.02, "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, "tradeTimeInLong": 1714063824092, "quoteTimeInLong": 1715975984828, "netChange": 0.02, "volatility": 133.553, "delta": -0.001, "gamma": 0.0, "theta": -0.003, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 20000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -84.87, "extrinsicValue": 84.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.02, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00110000", "description": "AAPL 05/24/2024 110.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 300, "bidAskSize": "0X300", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 10, "tradeTimeInLong": 1715952601141, "quoteTimeInLong": 1715975990112, "netChange": 0.01, "volatility": 123.643, "delta": -0.001, "gamma": 0.0, "theta": -0.003, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -79.87, "extrinsicValue": 79.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.03, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00115000", "description": "AAPL 05/24/2024 115.00 P", "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, "tradeTimeInLong": 1715369942979, "quoteTimeInLong": 1715975979379, "netChange": 0.01, "volatility": 114.151, "delta": -0.001, "gamma": 0.0, "theta": -0.003, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -74.87, "extrinsicValue": 74.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.1, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00120000", "description": "AAPL 05/24/2024 120.00 P", "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, "tradeTimeInLong": 1715623755531, "quoteTimeInLong": 1715975984828, "netChange": 0.01, "volatility": 105.039, "delta": -0.001, "gamma": 0.0, "theta": -0.003, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -69.87, "extrinsicValue": 69.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.25, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00125000", "description": "AAPL 05/24/2024 125.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 500, "bidAskSize": "0X500", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715617931151, "quoteTimeInLong": 1715975990112, "netChange": 0.01, "volatility": 96.27, "delta": -0.001, "gamma": 0.0, "theta": -0.003, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -64.87, "extrinsicValue": 64.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.75, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00130000", "description": "AAPL 05/24/2024 130.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 500, "bidAskSize": "0X500", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715712893769, "quoteTimeInLong": 1715975984828, "netChange": 0.01, "volatility": 87.818, "delta": -0.001, "gamma": 0.0, "theta": -0.003, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -59.87, "extrinsicValue": 59.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.19, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00135000", "description": "AAPL 05/24/2024 135.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 500, "bidAskSize": "0X500", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715621154107, "quoteTimeInLong": 1715975990113, "netChange": 0.01, "volatility": 79.65, "delta": -0.001, "gamma": 0.0, "theta": -0.003, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -54.87, "extrinsicValue": 54.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.29, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00140000", "description": "AAPL 05/24/2024 140.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.11, "last": 0.01, "mark": 0.06, "bidSize": 0, "askSize": 267, "bidAskSize": "0X267", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715698124732, "quoteTimeInLong": 1715976000402, "netChange": 0.01, "volatility": 91.228, "delta": -0.007, "gamma": 0.001, "theta": -0.027, "vega": 0.005, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.055, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.05, "markPercentChange": 54900.0, "intrinsicValue": -49.87, "extrinsicValue": 49.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.52, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00145000", "description": "AAPL 05/24/2024 145.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.02, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 51, "bidAskSize": "0X51", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 7272, "tradeTimeInLong": 1715975732053, "quoteTimeInLong": 1715975990113, "netChange": 0.01, "volatility": 68.42, "delta": -0.002, "gamma": 0.0, "theta": -0.006, "vega": 0.002, "rho": 0.0, "openInterest": 1255, "timeValue": 0.01, "theoreticalOptionValue": 0.01, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.01, "markPercentChange": 9900.0, "intrinsicValue": -44.87, "extrinsicValue": 44.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.8, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "148.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00148000", "description": "AAPL 05/24/2024 148.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.17, "last": 0.02, "mark": 0.09, "bidSize": 0, "askSize": 307, "bidAskSize": "0X307", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715623218169, "quoteTimeInLong": 1715976000149, "netChange": 0.02, "volatility": 80.714, "delta": -0.011, "gamma": 0.001, "theta": -0.038, "vega": 0.008, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.085, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 148.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.08, "markPercentChange": 42400.0, "intrinsicValue": -41.87, "extrinsicValue": 41.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.04, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "149.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00149000", "description": "AAPL 05/24/2024 149.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.17, "last": 0.01, "mark": 0.09, "bidSize": 0, "askSize": 336, "bidAskSize": "0X336", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 32, "tradeTimeInLong": 1715975693461, "quoteTimeInLong": 1715976000149, "netChange": 0.01, "volatility": 78.772, "delta": -0.011, "gamma": 0.001, "theta": -0.038, "vega": 0.008, "rho": 0.0, "openInterest": 72, "timeValue": 0.01, "theoreticalOptionValue": 0.085, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 149.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 5000.0, "markChange": 0.08, "markPercentChange": 42400.0, "intrinsicValue": -40.87, "extrinsicValue": 40.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.04, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00150000", "description": "AAPL 05/24/2024 150.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.06, "last": 0.01, "mark": 0.03, "bidSize": 0, "askSize": 260, "bidAskSize": "0X260", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 148, "tradeTimeInLong": 1715975683021, "quoteTimeInLong": 1715976000149, "netChange": 0.01, "volatility": 67.597, "delta": -0.005, "gamma": 0.001, "theta": -0.015, "vega": 0.004, "rho": 0.0, "openInterest": 4760, "timeValue": 0.01, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2500.0, "markChange": 0.03, "markPercentChange": 7400.0, "intrinsicValue": -39.87, "extrinsicValue": 39.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.36, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00155000", "description": "AAPL 05/24/2024 155.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.05, "last": 0.01, "mark": 0.03, "bidSize": 0, "askSize": 186, "bidAskSize": "0X186", "lastSize": 0, "highPrice": 0.02, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 40, "tradeTimeInLong": 1715975212104, "quoteTimeInLong": 1715976000149, "netChange": 0.01, "volatility": 57.862, "delta": -0.005, "gamma": 0.001, "theta": -0.013, "vega": 0.004, "rho": 0.0, "openInterest": 3301, "timeValue": 0.01, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 384.62, "markChange": 0.02, "markPercentChange": 861.54, "intrinsicValue": -34.87, "extrinsicValue": 34.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.26, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "157.5": [ { "putCall": "PUT", "symbol": "AAPL 240524P00157500", "description": "AAPL 05/24/2024 157.50 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.15, "last": 0.02, "mark": 0.08, "bidSize": 0, "askSize": 323, "bidAskSize": "0X323", "lastSize": 0, "highPrice": 0.02, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 35, "tradeTimeInLong": 1715972206150, "quoteTimeInLong": 1715976000402, "netChange": 0.01, "volatility": 61.727, "delta": -0.013, "gamma": 0.002, "theta": -0.033, "vega": 0.009, "rho": 0.0, "openInterest": 245, "timeValue": 0.02, "theoreticalOptionValue": 0.075, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 157.5, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 161.29, "markChange": 0.07, "markPercentChange": 1109.68, "intrinsicValue": -32.37, "extrinsicValue": 32.39, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.09, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00160000", "description": "AAPL 05/24/2024 160.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.07, "last": 0.02, "mark": 0.04, "bidSize": 20, "askSize": 240, "bidAskSize": "20X240", "lastSize": 0, "highPrice": 0.02, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 116, "tradeTimeInLong": 1715974025436, "quoteTimeInLong": 1715976000149, "netChange": 0.01, "volatility": 52.642, "delta": -0.009, "gamma": 0.002, "theta": -0.019, "vega": 0.006, "rho": 0.0, "openInterest": 2140, "timeValue": 0.02, "theoreticalOptionValue": 0.04, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 87.72, "markChange": 0.03, "markPercentChange": 250.88, "intrinsicValue": -29.87, "extrinsicValue": 29.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.7, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "162.5": [ { "putCall": "PUT", "symbol": "AAPL 240524P00162500", "description": "AAPL 05/24/2024 162.50 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.12, "last": 0.01, "mark": 0.07, "bidSize": 4, "askSize": 292, "bidAskSize": "4X292", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 3, "tradeTimeInLong": 1715975379571, "quoteTimeInLong": 1715976000149, "netChange": -0.01, "volatility": 51.635, "delta": -0.013, "gamma": 0.003, "theta": -0.028, "vega": 0.009, "rho": -0.001, "openInterest": 97, "timeValue": 0.01, "theoreticalOptionValue": 0.065, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 162.5, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -60.24, "markChange": 0.05, "markPercentChange": 291.57, "intrinsicValue": -27.37, "extrinsicValue": 27.38, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.21, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00165000", "description": "AAPL 05/24/2024 165.00 P", "exchangeName": "OPR", "bid": 0.02, "ask": 0.03, "last": 0.03, "mark": 0.03, "bidSize": 1, "askSize": 1, "bidAskSize": "1X1", "lastSize": 0, "highPrice": 0.03, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 235, "tradeTimeInLong": 1715975289230, "quoteTimeInLong": 1715975999999, "netChange": 0.01, "volatility": 41.701, "delta": -0.007, "gamma": 0.002, "theta": -0.012, "vega": 0.005, "rho": 0.0, "openInterest": 4287, "timeValue": 0.03, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 45.87, "markChange": 0.0, "markPercentChange": 14.68, "intrinsicValue": -24.87, "extrinsicValue": 24.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.75, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "167.5": [ { "putCall": "PUT", "symbol": "AAPL 240524P00167500", "description": "AAPL 05/24/2024 167.50 P", "exchangeName": "OPR", "bid": 0.02, "ask": 0.04, "last": 0.03, "mark": 0.03, "bidSize": 114, "askSize": 83, "bidAskSize": "114X83", "lastSize": 0, "highPrice": 0.03, "lowPrice": 0.02, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 197, "tradeTimeInLong": 1715974294375, "quoteTimeInLong": 1715975999996, "netChange": 0.0, "volatility": 38.555, "delta": -0.009, "gamma": 0.002, "theta": -0.014, "vega": 0.006, "rho": 0.0, "openInterest": 655, "timeValue": 0.03, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 167.5, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 11.11, "intrinsicValue": -22.37, "extrinsicValue": 22.4, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.32, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00170000", "description": "AAPL 05/24/2024 170.00 P", "exchangeName": "OPR", "bid": 0.03, "ask": 0.04, "last": 0.07, "mark": 0.04, "bidSize": 128, "askSize": 66, "bidAskSize": "128X66", "lastSize": 0, "highPrice": 0.07, "lowPrice": 0.02, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 5505, "tradeTimeInLong": 1715975991850, "quoteTimeInLong": 1715975998973, "netChange": 0.04, "volatility": 35.284, "delta": -0.011, "gamma": 0.003, "theta": -0.016, "vega": 0.008, "rho": 0.0, "openInterest": 2195, "timeValue": 0.07, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 116.96, "markChange": 0.0, "markPercentChange": 2.34, "intrinsicValue": -19.87, "extrinsicValue": 19.94, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 8.52, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "172.5": [ { "putCall": "PUT", "symbol": "AAPL 240524P00172500", "description": "AAPL 05/24/2024 172.50 P", "exchangeName": "OPR", "bid": 0.03, "ask": 0.05, "last": 0.05, "mark": 0.04, "bidSize": 135, "askSize": 84, "bidAskSize": "135X84", "lastSize": 0, "highPrice": 0.05, "lowPrice": 0.03, "openPrice": 0.0, "closePrice": 0.04, "totalVolume": 4060, "tradeTimeInLong": 1715975743817, "quoteTimeInLong": 1715975999925, "netChange": 0.01, "volatility": 31.768, "delta": -0.013, "gamma": 0.004, "theta": -0.017, "vega": 0.009, "rho": 0.0, "openInterest": 1527, "timeValue": 0.05, "theoreticalOptionValue": 0.04, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 172.5, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 24.1, "markChange": 0.0, "markPercentChange": -3.61, "intrinsicValue": -17.37, "extrinsicValue": 17.42, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.72, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00175000", "description": "AAPL 05/24/2024 175.00 P", "exchangeName": "OPR", "bid": 0.05, "ask": 0.06, "last": 0.05, "mark": 0.06, "bidSize": 2, "askSize": 97, "bidAskSize": "2X97", "lastSize": 0, "highPrice": 0.06, "lowPrice": 0.04, "openPrice": 0.0, "closePrice": 0.06, "totalVolume": 1993, "tradeTimeInLong": 1715975525046, "quoteTimeInLong": 1715975999996, "netChange": 0.0, "volatility": 28.971, "delta": -0.019, "gamma": 0.006, "theta": -0.022, "vega": 0.012, "rho": -0.001, "openInterest": 5606, "timeValue": 0.05, "theoreticalOptionValue": 0.055, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -14.87, "extrinsicValue": 14.92, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 12.2, "low52Week": 0.04, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "177.5": [ { "putCall": "PUT", "symbol": "AAPL 240524P00177500", "description": "AAPL 05/24/2024 177.50 P", "exchangeName": "OPR", "bid": 0.06, "ask": 0.07, "last": 0.07, "mark": 0.07, "bidSize": 71, "askSize": 91, "bidAskSize": "71X91", "lastSize": 0, "highPrice": 0.08, "lowPrice": 0.06, "openPrice": 0.0, "closePrice": 0.08, "totalVolume": 2467, "tradeTimeInLong": 1715975341406, "quoteTimeInLong": 1715975998720, "netChange": 0.0, "volatility": 25.387, "delta": -0.025, "gamma": 0.009, "theta": -0.024, "vega": 0.016, "rho": -0.001, "openInterest": 4370, "timeValue": 0.07, "theoreticalOptionValue": 0.065, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 177.5, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -13.33, "intrinsicValue": -12.37, "extrinsicValue": 12.44, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.79, "low52Week": 0.06, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00180000", "description": "AAPL 05/24/2024 180.00 P", "exchangeName": "OPR", "bid": 0.08, "ask": 0.09, "last": 0.09, "mark": 0.09, "bidSize": 53, "askSize": 255, "bidAskSize": "53X255", "lastSize": 0, "highPrice": 0.11, "lowPrice": 0.08, "openPrice": 0.0, "closePrice": 0.11, "totalVolume": 1954, "tradeTimeInLong": 1715975975902, "quoteTimeInLong": 1715975999865, "netChange": -0.01, "volatility": 21.993, "delta": -0.036, "gamma": 0.014, "theta": -0.029, "vega": 0.021, "rho": -0.001, "openInterest": 8347, "timeValue": 0.09, "theoreticalOptionValue": 0.085, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -9.52, "markChange": -0.02, "markPercentChange": -19.05, "intrinsicValue": -9.87, "extrinsicValue": 9.96, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 15.62, "low52Week": 0.08, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "182.5": [ { "putCall": "PUT", "symbol": "AAPL 240524P00182500", "description": "AAPL 05/24/2024 182.50 P", "exchangeName": "OPR", "bid": 0.11, "ask": 0.13, "last": 0.13, "mark": 0.12, "bidSize": 127, "askSize": 108, "bidAskSize": "127X108", "lastSize": 0, "highPrice": 0.19, "lowPrice": 0.11, "openPrice": 0.0, "closePrice": 0.16, "totalVolume": 4398, "tradeTimeInLong": 1715975992765, "quoteTimeInLong": 1715976000146, "netChange": -0.03, "volatility": 18.611, "delta": -0.057, "gamma": 0.023, "theta": -0.036, "vega": 0.03, "rho": -0.002, "openInterest": 7572, "timeValue": 0.13, "theoreticalOptionValue": 0.12, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 182.5, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -18.75, "markChange": -0.04, "markPercentChange": -25.0, "intrinsicValue": -7.37, "extrinsicValue": 7.5, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.06, "low52Week": 0.11, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00185000", "description": "AAPL 05/24/2024 185.00 P", "exchangeName": "OPR", "bid": 0.22, "ask": 0.24, "last": 0.23, "mark": 0.23, "bidSize": 56, "askSize": 302, "bidAskSize": "56X302", "lastSize": 0, "highPrice": 0.4, "lowPrice": 0.21, "openPrice": 0.0, "closePrice": 0.32, "totalVolume": 8298, "tradeTimeInLong": 1715975997331, "quoteTimeInLong": 1715975999901, "netChange": -0.09, "volatility": 16.074, "delta": -0.111, "gamma": 0.045, "theta": -0.052, "vega": 0.05, "rho": -0.004, "openInterest": 10600, "timeValue": 0.23, "theoreticalOptionValue": 0.23, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -28.12, "markChange": -0.09, "markPercentChange": -28.13, "intrinsicValue": -4.87, "extrinsicValue": 5.1, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 20.1, "low52Week": 0.21, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "187.5": [ { "putCall": "PUT", "symbol": "AAPL 240524P00187500", "description": "AAPL 05/24/2024 187.50 P", "exchangeName": "OPR", "bid": 0.57, "ask": 0.58, "last": 0.58, "mark": 0.57, "bidSize": 1, "askSize": 13, "bidAskSize": "1X13", "lastSize": 0, "highPrice": 0.84, "lowPrice": 0.51, "openPrice": 0.0, "closePrice": 0.73, "totalVolume": 18898, "tradeTimeInLong": 1715975999998, "quoteTimeInLong": 1715975999904, "netChange": -0.15, "volatility": 14.61, "delta": -0.248, "gamma": 0.083, "theta": -0.079, "vega": 0.084, "rho": -0.009, "openInterest": 9385, "timeValue": 0.58, "theoreticalOptionValue": 0.575, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 187.5, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -20.69, "markChange": -0.15, "markPercentChange": -20.69, "intrinsicValue": -2.37, "extrinsicValue": 2.95, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.6, "low52Week": 0.51, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00190000", "description": "AAPL 05/24/2024 190.00 P", "exchangeName": "OPR", "bid": 1.4, "ask": 1.48, "last": 1.44, "mark": 1.44, "bidSize": 300, "askSize": 103, "bidAskSize": "300X103", "lastSize": 0, "highPrice": 1.9, "lowPrice": 1.21, "openPrice": 0.0, "closePrice": 1.58, "totalVolume": 15836, "tradeTimeInLong": 1715975997694, "quoteTimeInLong": 1715975999999, "netChange": -0.14, "volatility": 13.98, "delta": -0.492, "gamma": 0.111, "theta": -0.091, "vega": 0.105, "rho": -0.017, "openInterest": 6585, "timeValue": 1.31, "theoreticalOptionValue": 1.44, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -8.86, "markChange": -0.14, "markPercentChange": -8.86, "intrinsicValue": 0.13, "extrinsicValue": 1.31, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 22.95, "low52Week": 1.21, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "192.5": [ { "putCall": "PUT", "symbol": "AAPL 240524P00192500", "description": "AAPL 05/24/2024 192.50 P", "exchangeName": "OPR", "bid": 2.8, "ask": 3.15, "last": 3.02, "mark": 2.97, "bidSize": 569, "askSize": 571, "bidAskSize": "569X571", "lastSize": 0, "highPrice": 3.5, "lowPrice": 2.55, "openPrice": 0.0, "closePrice": 3.1, "totalVolume": 2183, "tradeTimeInLong": 1715975965116, "quoteTimeInLong": 1715975999904, "netChange": -0.08, "volatility": 14.218, "delta": -0.755, "gamma": 0.096, "theta": -0.063, "vega": 0.082, "rho": -0.02, "openInterest": 2517, "timeValue": 0.39, "theoreticalOptionValue": 3.049, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 192.5, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.58, "markChange": -0.13, "markPercentChange": -4.16, "intrinsicValue": 2.63, "extrinsicValue": 0.39, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 11.59, "low52Week": 2.54, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00195000", "description": "AAPL 05/24/2024 195.00 P", "exchangeName": "OPR", "bid": 5.0, "ask": 5.4, "last": 5.35, "mark": 5.2, "bidSize": 32, "askSize": 37, "bidAskSize": "32X37", "lastSize": 0, "highPrice": 5.65, "lowPrice": 4.6, "openPrice": 0.0, "closePrice": 5.23, "totalVolume": 694, "tradeTimeInLong": 1715975991738, "quoteTimeInLong": 1715975999990, "netChange": 0.12, "volatility": 14.897, "delta": -0.931, "gamma": 0.059, "theta": -0.02, "vega": 0.033, "rho": -0.013, "openInterest": 3298, "timeValue": 0.22, "theoreticalOptionValue": 5.225, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.3, "markChange": -0.03, "markPercentChange": -0.54, "intrinsicValue": 5.13, "extrinsicValue": 0.22, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 30.25, "low52Week": 4.3, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "197.5": [ { "putCall": "PUT", "symbol": "AAPL 240524P00197500", "description": "AAPL 05/24/2024 197.50 P", "exchangeName": "OPR", "bid": 7.4, "ask": 7.95, "last": 7.35, "mark": 7.68, "bidSize": 32, "askSize": 44, "bidAskSize": "32X44", "lastSize": 0, "highPrice": 7.92, "lowPrice": 7.15, "openPrice": 0.0, "closePrice": 7.66, "totalVolume": 52, "tradeTimeInLong": 1715974523391, "quoteTimeInLong": 1715975999469, "netChange": -0.31, "volatility": 16.371, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 75, "timeValue": -0.28, "theoreticalOptionValue": 7.68, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 197.5, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.05, "markChange": 0.02, "markPercentChange": 0.2, "intrinsicValue": 7.63, "extrinsicValue": -0.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 16.18, "low52Week": 7.08, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00200000", "description": "AAPL 05/24/2024 200.00 P", "exchangeName": "OPR", "bid": 9.8, "ask": 10.4, "last": 10.0, "mark": 10.1, "bidSize": 42, "askSize": 41, "bidAskSize": "42X41", "lastSize": 0, "highPrice": 10.4, "lowPrice": 9.35, "openPrice": 0.0, "closePrice": 10.16, "totalVolume": 249, "tradeTimeInLong": 1715975515387, "quoteTimeInLong": 1715975999937, "netChange": -0.16, "volatility": 18.477, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 92, "timeValue": -0.13, "theoreticalOptionValue": 10.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.57, "markChange": -0.06, "markPercentChange": -0.59, "intrinsicValue": 10.13, "extrinsicValue": -0.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 31.3, "low52Week": 9.24, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "202.5": [ { "putCall": "PUT", "symbol": "AAPL 240524P00202500", "description": "AAPL 05/24/2024 202.50 P", "exchangeName": "OPR", "bid": 12.3, "ask": 12.95, "last": 12.05, "mark": 12.63, "bidSize": 61, "askSize": 53, "bidAskSize": "61X53", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 12.66, "totalVolume": 0, "tradeTimeInLong": 1715870842481, "quoteTimeInLong": 1715975999908, "netChange": -0.61, "volatility": 21.392, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.58, "theoreticalOptionValue": 12.68, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 202.5, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.82, "markChange": -0.04, "markPercentChange": -0.28, "intrinsicValue": 12.63, "extrinsicValue": -0.58, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 18.8, "low52Week": 11.93, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00205000", "description": "AAPL 05/24/2024 205.00 P", "exchangeName": "OPR", "bid": 14.85, "ask": 15.45, "last": 14.89, "mark": 15.15, "bidSize": 56, "askSize": 65, "bidAskSize": "56X65", "lastSize": 0, "highPrice": 15.15, "lowPrice": 14.85, "openPrice": 0.0, "closePrice": 15.16, "totalVolume": 1304, "tradeTimeInLong": 1715975291767, "quoteTimeInLong": 1715975999465, "netChange": -0.27, "volatility": 24.334, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 76, "timeValue": -0.24, "theoreticalOptionValue": 15.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.78, "markChange": -0.01, "markPercentChange": -0.07, "intrinsicValue": 15.13, "extrinsicValue": -0.24, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 39.93, "low52Week": 14.85, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "207.5": [ { "putCall": "PUT", "symbol": "AAPL 240524P00207500", "description": "AAPL 05/24/2024 207.50 P", "exchangeName": "OPR", "bid": 17.35, "ask": 17.95, "last": 17.8, "mark": 17.65, "bidSize": 49, "askSize": 53, "bidAskSize": "49X53", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 17.66, "totalVolume": 0, "tradeTimeInLong": 1715789799743, "quoteTimeInLong": 1715975999912, "netChange": 0.14, "volatility": 26.288, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.17, "theoreticalOptionValue": 17.68, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 207.5, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.79, "markChange": -0.01, "markPercentChange": -0.06, "intrinsicValue": 17.63, "extrinsicValue": 0.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 17.8, "low52Week": 17.8, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00210000", "description": "AAPL 05/24/2024 210.00 P", "exchangeName": "OPR", "bid": 19.8, "ask": 20.45, "last": 20.1, "mark": 20.13, "bidSize": 62, "askSize": 47, "bidAskSize": "62X47", "lastSize": 0, "highPrice": 20.2, "lowPrice": 20.05, "openPrice": 0.0, "closePrice": 20.16, "totalVolume": 47, "tradeTimeInLong": 1715972303582, "quoteTimeInLong": 1715975999524, "netChange": -0.06, "volatility": 28.431, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 1, "timeValue": -0.03, "theoreticalOptionValue": 20.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.3, "markChange": -0.04, "markPercentChange": -0.17, "intrinsicValue": 20.13, "extrinsicValue": -0.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 26.5, "low52Week": 20.05, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "212.5": [ { "putCall": "PUT", "symbol": "AAPL 240524P00212500", "description": "AAPL 05/24/2024 212.50 P", "exchangeName": "OPR", "bid": 22.35, "ask": 22.95, "last": 0.0, "mark": 22.65, "bidSize": 49, "askSize": 53, "bidAskSize": "49X53", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 22.66, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999912, "netChange": 0.0, "volatility": 37.749, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 22.68, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 212.5, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -0.04, "intrinsicValue": 22.63, "extrinsicValue": -22.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00215000", "description": "AAPL 05/24/2024 215.00 P", "exchangeName": "OPR", "bid": 24.75, "ask": 25.45, "last": 25.09, "mark": 25.1, "bidSize": 39, "askSize": 38, "bidAskSize": "39X38", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 25.16, "totalVolume": 0, "tradeTimeInLong": 1715802132235, "quoteTimeInLong": 1715975998877, "netChange": -0.07, "volatility": 32.749, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.04, "theoreticalOptionValue": 25.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.28, "markChange": -0.06, "markPercentChange": -0.24, "intrinsicValue": 25.13, "extrinsicValue": -0.04, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 26.49, "low52Week": 25.09, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00220000", "description": "AAPL 05/24/2024 220.00 P", "exchangeName": "OPR", "bid": 29.85, "ask": 30.4, "last": 0.0, "mark": 30.13, "bidSize": 36, "askSize": 44, "bidAskSize": "36X44", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 30.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999217, "netChange": 0.0, "volatility": 35.834, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 30.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.04, "markPercentChange": -0.12, "intrinsicValue": 30.13, "extrinsicValue": -30.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00225000", "description": "AAPL 05/24/2024 225.00 P", "exchangeName": "OPR", "bid": 34.85, "ask": 35.45, "last": 0.0, "mark": 35.15, "bidSize": 36, "askSize": 39, "bidAskSize": "36X39", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 35.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975998627, "netChange": 0.0, "volatility": 40.783, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 35.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -0.03, "intrinsicValue": 35.13, "extrinsicValue": -35.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00230000", "description": "AAPL 05/24/2024 230.00 P", "exchangeName": "OPR", "bid": 39.85, "ask": 40.4, "last": 0.0, "mark": 40.13, "bidSize": 36, "askSize": 38, "bidAskSize": "36X38", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 40.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999218, "netChange": 0.0, "volatility": 45.568, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 40.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.03, "markPercentChange": -0.09, "intrinsicValue": 40.13, "extrinsicValue": -40.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00235000", "description": "AAPL 05/24/2024 235.00 P", "exchangeName": "OPR", "bid": 44.8, "ask": 45.45, "last": 0.0, "mark": 45.13, "bidSize": 38, "askSize": 38, "bidAskSize": "38X38", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 45.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975998627, "netChange": 0.0, "volatility": 58.541, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 45.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.03, "markPercentChange": -0.08, "intrinsicValue": 45.13, "extrinsicValue": -45.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00240000", "description": "AAPL 05/24/2024 240.00 P", "exchangeName": "OPR", "bid": 49.85, "ask": 50.4, "last": 0.0, "mark": 50.13, "bidSize": 34, "askSize": 38, "bidAskSize": "34X38", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 50.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999161, "netChange": 0.0, "volatility": 54.702, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 50.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.03, "markPercentChange": -0.07, "intrinsicValue": 50.13, "extrinsicValue": -50.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00245000", "description": "AAPL 05/24/2024 245.00 P", "exchangeName": "OPR", "bid": 54.75, "ask": 55.4, "last": 0.0, "mark": 55.08, "bidSize": 41, "askSize": 32, "bidAskSize": "41X32", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 55.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999468, "netChange": 0.0, "volatility": 79.024, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.055, "theoreticalOptionValue": 55.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.08, "markPercentChange": -0.15, "intrinsicValue": 55.13, "extrinsicValue": -55.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00250000", "description": "AAPL 05/24/2024 250.00 P", "exchangeName": "OPR", "bid": 59.85, "ask": 60.4, "last": 0.0, "mark": 60.13, "bidSize": 32, "askSize": 38, "bidAskSize": "32X38", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 60.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999043, "netChange": 0.0, "volatility": 63.326, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 60.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.03, "markPercentChange": -0.06, "intrinsicValue": 60.13, "extrinsicValue": -60.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00255000", "description": "AAPL 05/24/2024 255.00 P", "exchangeName": "OPR", "bid": 64.85, "ask": 65.45, "last": 0.0, "mark": 65.15, "bidSize": 36, "askSize": 38, "bidAskSize": "36X38", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 65.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975998650, "netChange": 0.0, "volatility": 85.049, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 65.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -0.02, "intrinsicValue": 65.13, "extrinsicValue": -65.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00260000", "description": "AAPL 05/24/2024 260.00 P", "exchangeName": "OPR", "bid": 69.8, "ask": 70.45, "last": 0.0, "mark": 70.13, "bidSize": 42, "askSize": 38, "bidAskSize": "42X38", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 70.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975998798, "netChange": 0.0, "volatility": 94.594, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 70.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.03, "markPercentChange": -0.05, "intrinsicValue": 70.13, "extrinsicValue": -70.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "PUT", "symbol": "AAPL 240524P00265000", "description": "AAPL 05/24/2024 265.00 P", "exchangeName": "OPR", "bid": 74.8, "ask": 75.45, "last": 74.99, "mark": 75.13, "bidSize": 38, "askSize": 38, "bidAskSize": "38X38", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 75.16, "totalVolume": 0, "tradeTimeInLong": 1715888959627, "quoteTimeInLong": 1715975998650, "netChange": -0.17, "volatility": 75.442, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.14, "theoreticalOptionValue": 75.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2024-05-24T20:00:00.000+00:00", "daysToExpiration": 7, "expirationType": "W", "lastTradingDay": 1716595200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.23, "markChange": -0.03, "markPercentChange": -0.05, "intrinsicValue": 75.13, "extrinsicValue": -0.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 74.99, "low52Week": 74.99, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ] }, "2024-05-31:14": { "100.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00100000", "description": "AAPL 05/31/2024 100.00 P", "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, "tradeTimeInLong": 1715791869331, "quoteTimeInLong": 1715975990115, "netChange": 0.01, "volatility": 102.212, "delta": 0.0, "gamma": 0.0, "theta": -0.002, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -89.87, "extrinsicValue": 89.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.11, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00105000", "description": "AAPL 05/31/2024 105.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.11, "last": 0.01, "mark": 0.06, "bidSize": 0, "askSize": 47, "bidAskSize": "0X47", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715693591550, "quoteTimeInLong": 1715975990761, "netChange": 0.01, "volatility": 118.547, "delta": -0.004, "gamma": 0.0, "theta": -0.016, "vega": 0.004, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.055, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.05, "markPercentChange": 54900.0, "intrinsicValue": -84.87, "extrinsicValue": 84.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.04, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00110000", "description": "AAPL 05/31/2024 110.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.11, "last": 0.01, "mark": 0.06, "bidSize": 0, "askSize": 47, "bidAskSize": "0X47", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715110327729, "quoteTimeInLong": 1715975990759, "netChange": 0.01, "volatility": 109.889, "delta": -0.004, "gamma": 0.0, "theta": -0.016, "vega": 0.004, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.055, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.05, "markPercentChange": 54900.0, "intrinsicValue": -79.87, "extrinsicValue": 79.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.11, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00115000", "description": "AAPL 05/31/2024 115.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.11, "last": 0.01, "mark": 0.06, "bidSize": 0, "askSize": 47, "bidAskSize": "0X47", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715274299121, "quoteTimeInLong": 1715975990761, "netChange": 0.01, "volatility": 101.709, "delta": -0.004, "gamma": 0.0, "theta": -0.016, "vega": 0.005, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.055, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.05, "markPercentChange": 54900.0, "intrinsicValue": -74.87, "extrinsicValue": 74.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.06, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00120000", "description": "AAPL 05/31/2024 120.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.04, "last": 0.01, "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, "tradeTimeInLong": 1715714239220, "quoteTimeInLong": 1715975995797, "netChange": 0.01, "volatility": 84.348, "delta": -0.002, "gamma": 0.0, "theta": -0.006, "vega": 0.002, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.02, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.02, "markPercentChange": 19900.0, "intrinsicValue": -69.87, "extrinsicValue": 69.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.12, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00125000", "description": "AAPL 05/31/2024 125.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.05, "last": 0.01, "mark": 0.03, "bidSize": 0, "askSize": 34, "bidAskSize": "0X34", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715789287187, "quoteTimeInLong": 1715975990759, "netChange": 0.01, "volatility": 79.167, "delta": -0.003, "gamma": 0.0, "theta": -0.008, "vega": 0.003, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.02, "markPercentChange": 24900.0, "intrinsicValue": -64.87, "extrinsicValue": 64.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.14, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00130000", "description": "AAPL 05/31/2024 130.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.05, "last": 0.01, "mark": 0.03, "bidSize": 0, "askSize": 128, "bidAskSize": "0X128", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 10, "tradeTimeInLong": 1715969655154, "quoteTimeInLong": 1715975995980, "netChange": 0.01, "volatility": 72.309, "delta": -0.003, "gamma": 0.0, "theta": -0.008, "vega": 0.003, "rho": 0.0, "openInterest": 490, "timeValue": 0.01, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 3333.33, "markChange": 0.02, "markPercentChange": 8233.33, "intrinsicValue": -59.87, "extrinsicValue": 59.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.39, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00135000", "description": "AAPL 05/31/2024 135.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.11, "last": 0.01, "mark": 0.06, "bidSize": 0, "askSize": 50, "bidAskSize": "0X50", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 19, "tradeTimeInLong": 1715971974419, "quoteTimeInLong": 1715975998029, "netChange": 0.01, "volatility": 71.745, "delta": -0.006, "gamma": 0.001, "theta": -0.015, "vega": 0.006, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.055, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1111.11, "markChange": 0.05, "markPercentChange": 6011.11, "intrinsicValue": -54.87, "extrinsicValue": 54.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.34, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00140000", "description": "AAPL 05/31/2024 140.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.1, "last": 0.02, "mark": 0.05, "bidSize": 0, "askSize": 47, "bidAskSize": "0X47", "lastSize": 0, "highPrice": 0.02, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 57, "tradeTimeInLong": 1715971723256, "quoteTimeInLong": 1715975996448, "netChange": 0.02, "volatility": 64.136, "delta": -0.006, "gamma": 0.001, "theta": -0.013, "vega": 0.007, "rho": 0.0, "openInterest": 386, "timeValue": 0.02, "theoreticalOptionValue": 0.05, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 869.57, "markChange": 0.05, "markPercentChange": 2073.91, "intrinsicValue": -49.87, "extrinsicValue": 49.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.55, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00145000", "description": "AAPL 05/31/2024 145.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.02, "last": 0.02, "mark": 0.02, "bidSize": 6, "askSize": 20, "bidAskSize": "6X20", "lastSize": 0, "highPrice": 0.02, "lowPrice": 0.02, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 21, "tradeTimeInLong": 1715971974419, "quoteTimeInLong": 1715975987394, "netChange": 0.01, "volatility": 50.462, "delta": -0.003, "gamma": 0.0, "theta": -0.005, "vega": 0.003, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.015, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 163.93, "markChange": 0.01, "markPercentChange": 145.9, "intrinsicValue": -44.87, "extrinsicValue": 44.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.93, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00150000", "description": "AAPL 05/31/2024 150.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.02, "last": 0.02, "mark": 0.02, "bidSize": 60, "askSize": 1, "bidAskSize": "60X1", "lastSize": 0, "highPrice": 0.02, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 1787, "tradeTimeInLong": 1715968691025, "quoteTimeInLong": 1715975999971, "netChange": 0.0, "volatility": 44.632, "delta": -0.003, "gamma": 0.001, "theta": -0.005, "vega": 0.003, "rho": 0.0, "openInterest": 1283, "timeValue": 0.02, "theoreticalOptionValue": 0.015, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": -1.32, "intrinsicValue": -39.87, "extrinsicValue": 39.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.55, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00155000", "description": "AAPL 05/31/2024 155.00 P", "exchangeName": "OPR", "bid": 0.02, "ask": 0.03, "last": 0.02, "mark": 0.03, "bidSize": 34, "askSize": 9, "bidAskSize": "34X9", "lastSize": 0, "highPrice": 0.02, "lowPrice": 0.02, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 55, "tradeTimeInLong": 1715967231999, "quoteTimeInLong": 1715975998108, "netChange": 0.0, "volatility": 41.203, "delta": -0.005, "gamma": 0.001, "theta": -0.007, "vega": 0.005, "rho": 0.0, "openInterest": 1293, "timeValue": 0.02, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 2.88, "intrinsicValue": -34.87, "extrinsicValue": 34.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.47, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "157.5": [ { "putCall": "PUT", "symbol": "AAPL 240531P00157500", "description": "AAPL 05/31/2024 157.50 P", "exchangeName": "OPR", "bid": 0.02, "ask": 0.04, "last": 0.03, "mark": 0.03, "bidSize": 49, "askSize": 402, "bidAskSize": "49X402", "lastSize": 0, "highPrice": 0.03, "lowPrice": 0.03, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 10, "tradeTimeInLong": 1715972310902, "quoteTimeInLong": 1715975999901, "netChange": 0.0, "volatility": 39.143, "delta": -0.006, "gamma": 0.001, "theta": -0.008, "vega": 0.007, "rho": 0.0, "openInterest": 113, "timeValue": 0.03, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 157.5, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 3.81, "intrinsicValue": -32.37, "extrinsicValue": 32.4, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.08, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00160000", "description": "AAPL 05/31/2024 160.00 P", "exchangeName": "OPR", "bid": 0.03, "ask": 0.04, "last": 0.04, "mark": 0.04, "bidSize": 33, "askSize": 72, "bidAskSize": "33X72", "lastSize": 0, "highPrice": 0.04, "lowPrice": 0.03, "openPrice": 0.0, "closePrice": 0.04, "totalVolume": 121, "tradeTimeInLong": 1715974890665, "quoteTimeInLong": 1715975998606, "netChange": 0.0, "volatility": 36.911, "delta": -0.008, "gamma": 0.002, "theta": -0.009, "vega": 0.008, "rho": -0.001, "openInterest": 2394, "timeValue": 0.04, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -29.87, "extrinsicValue": 29.91, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.95, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "162.5": [ { "putCall": "PUT", "symbol": "AAPL 240531P00162500", "description": "AAPL 05/31/2024 162.50 P", "exchangeName": "OPR", "bid": 0.04, "ask": 0.05, "last": 0.04, "mark": 0.05, "bidSize": 22, "askSize": 99, "bidAskSize": "22X99", "lastSize": 0, "highPrice": 0.05, "lowPrice": 0.04, "openPrice": 0.0, "closePrice": 0.04, "totalVolume": 34, "tradeTimeInLong": 1715974844651, "quoteTimeInLong": 1715975998031, "netChange": 0.0, "volatility": 35.01, "delta": -0.01, "gamma": 0.002, "theta": -0.011, "vega": 0.01, "rho": -0.001, "openInterest": 475, "timeValue": 0.04, "theoreticalOptionValue": 0.045, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 162.5, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 8.43, "intrinsicValue": -27.37, "extrinsicValue": 27.41, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.1, "low52Week": 0.04, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00165000", "description": "AAPL 05/31/2024 165.00 P", "exchangeName": "OPR", "bid": 0.05, "ask": 0.06, "last": 0.06, "mark": 0.06, "bidSize": 2, "askSize": 699, "bidAskSize": "2X699", "lastSize": 0, "highPrice": 0.06, "lowPrice": 0.05, "openPrice": 0.0, "closePrice": 0.05, "totalVolume": 70, "tradeTimeInLong": 1715970869179, "quoteTimeInLong": 1715975999077, "netChange": 0.01, "volatility": 32.89, "delta": -0.013, "gamma": 0.003, "theta": -0.013, "vega": 0.012, "rho": -0.001, "openInterest": 4996, "timeValue": 0.06, "theoreticalOptionValue": 0.055, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 18.21, "markChange": 0.0, "markPercentChange": 0.18, "intrinsicValue": -24.87, "extrinsicValue": 24.93, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.95, "low52Week": 0.05, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "167.5": [ { "putCall": "PUT", "symbol": "AAPL 240531P00167500", "description": "AAPL 05/31/2024 167.50 P", "exchangeName": "OPR", "bid": 0.05, "ask": 0.07, "last": 0.06, "mark": 0.06, "bidSize": 44, "askSize": 118, "bidAskSize": "44X118", "lastSize": 0, "highPrice": 0.06, "lowPrice": 0.06, "openPrice": 0.0, "closePrice": 0.07, "totalVolume": 12, "tradeTimeInLong": 1715974279621, "quoteTimeInLong": 1715976000146, "netChange": -0.01, "volatility": 30.214, "delta": -0.015, "gamma": 0.003, "theta": -0.014, "vega": 0.014, "rho": -0.001, "openInterest": 0, "timeValue": 0.06, "theoreticalOptionValue": 0.06, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 167.5, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -14.62, "markChange": -0.01, "markPercentChange": -12.28, "intrinsicValue": -22.37, "extrinsicValue": 22.43, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.15, "low52Week": 0.06, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00170000", "description": "AAPL 05/31/2024 170.00 P", "exchangeName": "OPR", "bid": 0.06, "ask": 0.08, "last": 0.08, "mark": 0.07, "bidSize": 45, "askSize": 164, "bidAskSize": "45X164", "lastSize": 0, "highPrice": 0.08, "lowPrice": 0.06, "openPrice": 0.0, "closePrice": 0.08, "totalVolume": 646, "tradeTimeInLong": 1715974975484, "quoteTimeInLong": 1715976000146, "netChange": 0.0, "volatility": 27.758, "delta": -0.018, "gamma": 0.004, "theta": -0.015, "vega": 0.017, "rho": -0.001, "openInterest": 5249, "timeValue": 0.08, "theoreticalOptionValue": 0.07, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -14.43, "intrinsicValue": -19.87, "extrinsicValue": 19.95, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 8.83, "low52Week": 0.06, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "172.5": [ { "putCall": "PUT", "symbol": "AAPL 240531P00172500", "description": "AAPL 05/31/2024 172.50 P", "exchangeName": "OPR", "bid": 0.08, "ask": 0.09, "last": 0.09, "mark": 0.09, "bidSize": 31, "askSize": 87, "bidAskSize": "31X87", "lastSize": 0, "highPrice": 0.1, "lowPrice": 0.08, "openPrice": 0.0, "closePrice": 0.1, "totalVolume": 47, "tradeTimeInLong": 1715974279621, "quoteTimeInLong": 1715975998632, "netChange": -0.01, "volatility": 25.436, "delta": -0.024, "gamma": 0.006, "theta": -0.017, "vega": 0.021, "rho": -0.002, "openInterest": 615, "timeValue": 0.09, "theoreticalOptionValue": 0.085, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 172.5, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -10.49, "markChange": -0.01, "markPercentChange": -10.81, "intrinsicValue": -17.37, "extrinsicValue": 17.46, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.25, "low52Week": 0.08, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00175000", "description": "AAPL 05/31/2024 175.00 P", "exchangeName": "OPR", "bid": 0.1, "ask": 0.11, "last": 0.1, "mark": 0.11, "bidSize": 40, "askSize": 131, "bidAskSize": "40X131", "lastSize": 0, "highPrice": 0.12, "lowPrice": 0.1, "openPrice": 0.0, "closePrice": 0.12, "totalVolume": 2316, "tradeTimeInLong": 1715975439521, "quoteTimeInLong": 1715975999982, "netChange": -0.02, "volatility": 23.065, "delta": -0.031, "gamma": 0.008, "theta": -0.02, "vega": 0.026, "rho": -0.002, "openInterest": 13892, "timeValue": 0.1, "theoreticalOptionValue": 0.105, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -16.67, "markChange": -0.01, "markPercentChange": -12.5, "intrinsicValue": -14.87, "extrinsicValue": 14.97, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 12.35, "low52Week": 0.1, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "177.5": [ { "putCall": "PUT", "symbol": "AAPL 240531P00177500", "description": "AAPL 05/31/2024 177.50 P", "exchangeName": "OPR", "bid": 0.12, "ask": 0.14, "last": 0.12, "mark": 0.13, "bidSize": 35, "askSize": 316, "bidAskSize": "35X316", "lastSize": 0, "highPrice": 0.15, "lowPrice": 0.12, "openPrice": 0.0, "closePrice": 0.16, "totalVolume": 65, "tradeTimeInLong": 1715975653637, "quoteTimeInLong": 1715976000146, "netChange": -0.04, "volatility": 20.592, "delta": -0.041, "gamma": 0.012, "theta": -0.022, "vega": 0.033, "rho": -0.003, "openInterest": 3141, "timeValue": 0.12, "theoreticalOptionValue": 0.13, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 177.5, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -25.81, "markChange": -0.02, "markPercentChange": -16.13, "intrinsicValue": -12.37, "extrinsicValue": 12.49, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.55, "low52Week": 0.12, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00180000", "description": "AAPL 05/31/2024 180.00 P", "exchangeName": "OPR", "bid": 0.17, "ask": 0.18, "last": 0.18, "mark": 0.18, "bidSize": 6, "askSize": 34, "bidAskSize": "6X34", "lastSize": 0, "highPrice": 0.23, "lowPrice": 0.16, "openPrice": 0.0, "closePrice": 0.21, "totalVolume": 1464, "tradeTimeInLong": 1715975970358, "quoteTimeInLong": 1715975998983, "netChange": -0.03, "volatility": 18.267, "delta": -0.059, "gamma": 0.017, "theta": -0.026, "vega": 0.044, "rho": -0.004, "openInterest": 6245, "timeValue": 0.18, "theoreticalOptionValue": 0.175, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -14.29, "markChange": -0.04, "markPercentChange": -16.67, "intrinsicValue": -9.87, "extrinsicValue": 10.05, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 16.4, "low52Week": 0.16, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "182.5": [ { "putCall": "PUT", "symbol": "AAPL 240531P00182500", "description": "AAPL 05/31/2024 182.50 P", "exchangeName": "OPR", "bid": 0.26, "ask": 0.28, "last": 0.28, "mark": 0.27, "bidSize": 450, "askSize": 78, "bidAskSize": "450X78", "lastSize": 0, "highPrice": 0.39, "lowPrice": 0.25, "openPrice": 0.0, "closePrice": 0.35, "totalVolume": 389, "tradeTimeInLong": 1715975960115, "quoteTimeInLong": 1715976000166, "netChange": -0.06, "volatility": 16.283, "delta": -0.094, "gamma": 0.028, "theta": -0.033, "vega": 0.063, "rho": -0.007, "openInterest": 903, "timeValue": 0.28, "theoreticalOptionValue": 0.27, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 182.5, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -17.39, "markChange": -0.07, "markPercentChange": -21.74, "intrinsicValue": -7.37, "extrinsicValue": 7.65, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.59, "low52Week": 0.25, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00185000", "description": "AAPL 05/31/2024 185.00 P", "exchangeName": "OPR", "bid": 0.48, "ask": 0.51, "last": 0.51, "mark": 0.5, "bidSize": 347, "askSize": 1, "bidAskSize": "347X1", "lastSize": 0, "highPrice": 0.64, "lowPrice": 0.45, "openPrice": 0.0, "closePrice": 0.62, "totalVolume": 3141, "tradeTimeInLong": 1715975987109, "quoteTimeInLong": 1715975999976, "netChange": -0.1, "volatility": 14.895, "delta": -0.166, "gamma": 0.045, "theta": -0.044, "vega": 0.093, "rho": -0.012, "openInterest": 8872, "timeValue": 0.51, "theoreticalOptionValue": 0.495, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -16.26, "markChange": -0.12, "markPercentChange": -19.51, "intrinsicValue": -4.87, "extrinsicValue": 5.38, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 19.74, "low52Week": 0.45, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "187.5": [ { "putCall": "PUT", "symbol": "AAPL 240531P00187500", "description": "AAPL 05/31/2024 187.50 P", "exchangeName": "OPR", "bid": 0.95, "ask": 1.01, "last": 1.0, "mark": 0.98, "bidSize": 25, "askSize": 8, "bidAskSize": "25X8", "lastSize": 0, "highPrice": 1.35, "lowPrice": 0.91, "openPrice": 0.0, "closePrice": 1.15, "totalVolume": 3109, "tradeTimeInLong": 1715975961985, "quoteTimeInLong": 1715975999966, "netChange": -0.15, "volatility": 13.995, "delta": -0.295, "gamma": 0.067, "theta": -0.056, "vega": 0.129, "rho": -0.021, "openInterest": 3706, "timeValue": 1.0, "theoreticalOptionValue": 0.98, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 187.5, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -13.04, "markChange": -0.17, "markPercentChange": -14.78, "intrinsicValue": -2.37, "extrinsicValue": 3.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.9, "low52Week": 0.91, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00190000", "description": "AAPL 05/31/2024 190.00 P", "exchangeName": "OPR", "bid": 1.87, "ask": 1.95, "last": 1.91, "mark": 1.91, "bidSize": 7, "askSize": 16, "bidAskSize": "7X16", "lastSize": 0, "highPrice": 2.35, "lowPrice": 1.72, "openPrice": 0.0, "closePrice": 2.06, "totalVolume": 2283, "tradeTimeInLong": 1715975996869, "quoteTimeInLong": 1715975999952, "netChange": -0.15, "volatility": 13.592, "delta": -0.482, "gamma": 0.082, "theta": -0.059, "vega": 0.148, "rho": -0.032, "openInterest": 8582, "timeValue": 1.78, "theoreticalOptionValue": 1.909, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.28, "markChange": -0.15, "markPercentChange": -7.28, "intrinsicValue": 0.13, "extrinsicValue": 1.78, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 23.2, "low52Week": 1.72, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "192.5": [ { "putCall": "PUT", "symbol": "AAPL 240531P00192500", "description": "AAPL 05/31/2024 192.50 P", "exchangeName": "OPR", "bid": 3.3, "ask": 3.45, "last": 3.45, "mark": 3.38, "bidSize": 176, "askSize": 33, "bidAskSize": "176X33", "lastSize": 0, "highPrice": 3.7, "lowPrice": 3.0, "openPrice": 0.0, "closePrice": 3.52, "totalVolume": 785, "tradeTimeInLong": 1715975915940, "quoteTimeInLong": 1715976000170, "netChange": -0.07, "volatility": 13.692, "delta": -0.683, "gamma": 0.078, "theta": -0.048, "vega": 0.131, "rho": -0.038, "openInterest": 249, "timeValue": 0.82, "theoreticalOptionValue": 3.406, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 192.5, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.99, "markChange": -0.14, "markPercentChange": -4.09, "intrinsicValue": 2.63, "extrinsicValue": 0.82, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.64, "low52Week": 2.96, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00195000", "description": "AAPL 05/31/2024 195.00 P", "exchangeName": "OPR", "bid": 5.15, "ask": 5.45, "last": 5.41, "mark": 5.3, "bidSize": 503, "askSize": 39, "bidAskSize": "503X39", "lastSize": 0, "highPrice": 5.75, "lowPrice": 4.9, "openPrice": 0.0, "closePrice": 5.42, "totalVolume": 148, "tradeTimeInLong": 1715975964476, "quoteTimeInLong": 1715975999901, "netChange": -0.01, "volatility": 13.757, "delta": -0.857, "gamma": 0.063, "theta": -0.025, "vega": 0.081, "rho": -0.032, "openInterest": 781, "timeValue": 0.28, "theoreticalOptionValue": 5.363, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.18, "markChange": -0.12, "markPercentChange": -2.28, "intrinsicValue": 5.13, "extrinsicValue": 0.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 29.5, "low52Week": 4.7, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "197.5": [ { "putCall": "PUT", "symbol": "AAPL 240531P00197500", "description": "AAPL 05/31/2024 197.50 P", "exchangeName": "OPR", "bid": 7.4, "ask": 7.9, "last": 7.6, "mark": 7.65, "bidSize": 66, "askSize": 65, "bidAskSize": "66X65", "lastSize": 0, "highPrice": 7.85, "lowPrice": 7.03, "openPrice": 0.0, "closePrice": 7.7, "totalVolume": 19, "tradeTimeInLong": 1715975400105, "quoteTimeInLong": 1715975999560, "netChange": -0.1, "volatility": 14.44, "delta": -0.965, "gamma": 0.042, "theta": -0.006, "vega": 0.026, "rho": -0.014, "openInterest": 71, "timeValue": -0.03, "theoreticalOptionValue": 7.694, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 197.5, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.3, "markChange": -0.05, "markPercentChange": -0.61, "intrinsicValue": 7.63, "extrinsicValue": -0.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 11.0, "low52Week": 6.73, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00200000", "description": "AAPL 05/31/2024 200.00 P", "exchangeName": "OPR", "bid": 9.8, "ask": 10.4, "last": 10.45, "mark": 10.1, "bidSize": 59, "askSize": 49, "bidAskSize": "59X49", "lastSize": 0, "highPrice": 10.45, "lowPrice": 10.0, "openPrice": 0.0, "closePrice": 10.16, "totalVolume": 9, "tradeTimeInLong": 1715970075660, "quoteTimeInLong": 1715975999524, "netChange": 0.29, "volatility": 15.503, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 55, "timeValue": 0.32, "theoreticalOptionValue": 10.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.85, "markChange": -0.06, "markPercentChange": -0.59, "intrinsicValue": 10.13, "extrinsicValue": 0.32, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 32.03, "low52Week": 9.04, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "202.5": [ { "putCall": "PUT", "symbol": "AAPL 240531P00202500", "description": "AAPL 05/31/2024 202.50 P", "exchangeName": "OPR", "bid": 12.35, "ask": 12.9, "last": 12.86, "mark": 12.63, "bidSize": 66, "askSize": 51, "bidAskSize": "66X51", "lastSize": 0, "highPrice": 12.86, "lowPrice": 12.5, "openPrice": 0.0, "closePrice": 12.66, "totalVolume": 160, "tradeTimeInLong": 1715962039222, "quoteTimeInLong": 1715975999512, "netChange": 0.2, "volatility": 17.06, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 1, "timeValue": 0.23, "theoreticalOptionValue": 12.68, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 202.5, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.58, "markChange": -0.04, "markPercentChange": -0.28, "intrinsicValue": 12.63, "extrinsicValue": 0.23, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 14.76, "low52Week": 12.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00205000", "description": "AAPL 05/31/2024 205.00 P", "exchangeName": "OPR", "bid": 14.8, "ask": 15.45, "last": 15.1, "mark": 15.13, "bidSize": 61, "askSize": 51, "bidAskSize": "61X51", "lastSize": 0, "highPrice": 15.34, "lowPrice": 14.98, "openPrice": 0.0, "closePrice": 15.16, "totalVolume": 181, "tradeTimeInLong": 1715972322703, "quoteTimeInLong": 1715975999826, "netChange": -0.06, "volatility": 18.636, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 3, "timeValue": -0.03, "theoreticalOptionValue": 15.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.4, "markChange": -0.04, "markPercentChange": -0.23, "intrinsicValue": 15.13, "extrinsicValue": -0.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 18.7, "low52Week": 14.98, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "207.5": [ { "putCall": "PUT", "symbol": "AAPL 240531P00207500", "description": "AAPL 05/31/2024 207.50 P", "exchangeName": "OPR", "bid": 17.4, "ask": 17.9, "last": 0.0, "mark": 17.65, "bidSize": 64, "askSize": 57, "bidAskSize": "64X57", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 17.66, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999908, "netChange": 0.0, "volatility": 20.522, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 17.68, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 207.5, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -0.06, "intrinsicValue": 17.63, "extrinsicValue": -17.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00210000", "description": "AAPL 05/31/2024 210.00 P", "exchangeName": "OPR", "bid": 19.9, "ask": 20.4, "last": 20.02, "mark": 20.15, "bidSize": 50, "askSize": 49, "bidAskSize": "50X49", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 20.16, "totalVolume": 0, "tradeTimeInLong": 1715887375846, "quoteTimeInLong": 1715975999912, "netChange": -0.14, "volatility": 22.157, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.11, "theoreticalOptionValue": 20.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.69, "markChange": -0.01, "markPercentChange": -0.05, "intrinsicValue": 20.13, "extrinsicValue": -0.11, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 27.8, "low52Week": 20.02, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "212.5": [ { "putCall": "PUT", "symbol": "AAPL 240531P00212500", "description": "AAPL 05/31/2024 212.50 P", "exchangeName": "OPR", "bid": 22.35, "ask": 22.9, "last": 0.0, "mark": 22.63, "bidSize": 71, "askSize": 50, "bidAskSize": "71X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 22.66, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999928, "netChange": 0.0, "volatility": 23.494, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 22.68, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 212.5, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.04, "markPercentChange": -0.15, "intrinsicValue": 22.63, "extrinsicValue": -22.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00215000", "description": "AAPL 05/31/2024 215.00 P", "exchangeName": "OPR", "bid": 24.85, "ask": 25.4, "last": 0.0, "mark": 25.13, "bidSize": 35, "askSize": 38, "bidAskSize": "35X38", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 25.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975998656, "netChange": 0.0, "volatility": 25.598, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 25.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.04, "markPercentChange": -0.14, "intrinsicValue": 25.13, "extrinsicValue": -25.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00220000", "description": "AAPL 05/31/2024 220.00 P", "exchangeName": "OPR", "bid": 29.9, "ask": 30.4, "last": 0.0, "mark": 30.15, "bidSize": 36, "askSize": 38, "bidAskSize": "36X38", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 30.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975998644, "netChange": 0.0, "volatility": 29.022, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 30.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -0.03, "intrinsicValue": 30.13, "extrinsicValue": -30.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00225000", "description": "AAPL 05/31/2024 225.00 P", "exchangeName": "OPR", "bid": 34.85, "ask": 35.4, "last": 0.0, "mark": 35.13, "bidSize": 38, "askSize": 39, "bidAskSize": "38X39", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 35.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999217, "netChange": 0.0, "volatility": 36.711, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 35.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.03, "markPercentChange": -0.1, "intrinsicValue": 35.13, "extrinsicValue": -35.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00230000", "description": "AAPL 05/31/2024 230.00 P", "exchangeName": "OPR", "bid": 39.9, "ask": 40.4, "last": 46.7, "mark": 40.15, "bidSize": 36, "askSize": 34, "bidAskSize": "36X34", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 40.16, "totalVolume": 0, "tradeTimeInLong": 1715002489106, "quoteTimeInLong": 1715975999011, "netChange": 6.54, "volatility": 40.807, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 6.57, "theoreticalOptionValue": 40.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 16.28, "markChange": -0.01, "markPercentChange": -0.02, "intrinsicValue": 40.13, "extrinsicValue": 6.57, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 46.7, "low52Week": 46.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00235000", "description": "AAPL 05/31/2024 235.00 P", "exchangeName": "OPR", "bid": 44.9, "ask": 45.45, "last": 0.0, "mark": 45.18, "bidSize": 36, "askSize": 39, "bidAskSize": "36X39", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 45.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975998644, "netChange": 0.0, "volatility": 44.775, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.045, "theoreticalOptionValue": 45.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.02, "markPercentChange": 0.03, "intrinsicValue": 45.13, "extrinsicValue": -45.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00240000", "description": "AAPL 05/31/2024 240.00 P", "exchangeName": "OPR", "bid": 49.85, "ask": 50.4, "last": 0.0, "mark": 50.13, "bidSize": 38, "askSize": 38, "bidAskSize": "38X38", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 50.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999011, "netChange": 0.0, "volatility": 49.181, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 50.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.03, "markPercentChange": -0.07, "intrinsicValue": 50.13, "extrinsicValue": -50.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00245000", "description": "AAPL 05/31/2024 245.00 P", "exchangeName": "OPR", "bid": 54.9, "ask": 55.45, "last": 0.0, "mark": 55.18, "bidSize": 35, "askSize": 39, "bidAskSize": "35X39", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 55.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975998646, "netChange": 0.0, "volatility": 52.945, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.045, "theoreticalOptionValue": 55.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.02, "markPercentChange": 0.03, "intrinsicValue": 55.13, "extrinsicValue": -55.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00250000", "description": "AAPL 05/31/2024 250.00 P", "exchangeName": "OPR", "bid": 59.85, "ask": 60.4, "last": 0.0, "mark": 60.13, "bidSize": 38, "askSize": 38, "bidAskSize": "38X38", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 60.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975998644, "netChange": 0.0, "volatility": 52.873, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 60.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.03, "markPercentChange": -0.06, "intrinsicValue": 60.13, "extrinsicValue": -60.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00255000", "description": "AAPL 05/31/2024 255.00 P", "exchangeName": "OPR", "bid": 64.85, "ask": 65.4, "last": 0.0, "mark": 65.13, "bidSize": 38, "askSize": 39, "bidAskSize": "38X39", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 65.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999217, "netChange": 0.0, "volatility": 60.167, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 65.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.03, "markPercentChange": -0.05, "intrinsicValue": 65.13, "extrinsicValue": -65.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00260000", "description": "AAPL 05/31/2024 260.00 P", "exchangeName": "OPR", "bid": 69.9, "ask": 70.4, "last": 73.06, "mark": 70.15, "bidSize": 36, "askSize": 32, "bidAskSize": "36X32", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 70.16, "totalVolume": 0, "tradeTimeInLong": 1715629537323, "quoteTimeInLong": 1715975998644, "netChange": 2.9, "volatility": 63.568, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 2.93, "theoreticalOptionValue": 70.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 4.13, "markChange": -0.01, "markPercentChange": -0.01, "intrinsicValue": 70.13, "extrinsicValue": 2.93, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 73.06, "low52Week": 73.06, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "PUT", "symbol": "AAPL 240531P00265000", "description": "AAPL 05/31/2024 265.00 P", "exchangeName": "OPR", "bid": 74.85, "ask": 75.45, "last": 74.97, "mark": 75.15, "bidSize": 35, "askSize": 36, "bidAskSize": "35X36", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 75.16, "totalVolume": 0, "tradeTimeInLong": 1715888959627, "quoteTimeInLong": 1715975998627, "netChange": -0.19, "volatility": 58.617, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.16, "theoreticalOptionValue": 75.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2024-05-31T20:00:00.000+00:00", "daysToExpiration": 14, "expirationType": "W", "lastTradingDay": 1717200000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.25, "markChange": -0.01, "markPercentChange": -0.01, "intrinsicValue": 75.13, "extrinsicValue": -0.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 83.11, "low52Week": 74.97, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ] }, "2024-06-07:21": { "100.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00100000", "description": "AAPL 06/07/2024 100.00 P", "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, "tradeTimeInLong": 1715869960896, "quoteTimeInLong": 1715975977436, "netChange": 0.01, "volatility": 83.667, "delta": 0.0, "gamma": 0.0, "theta": -0.001, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -89.87, "extrinsicValue": 89.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.04, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00105000", "description": "AAPL 06/07/2024 105.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 6, "bidAskSize": "0X6", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715693531845, "quoteTimeInLong": 1715975362682, "netChange": 0.01, "volatility": 77.654, "delta": -0.001, "gamma": 0.0, "theta": -0.001, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -84.87, "extrinsicValue": 84.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.06, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00110000", "description": "AAPL 06/07/2024 110.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.04, "last": 0.01, "mark": 0.02, "bidSize": 0, "askSize": 116, "bidAskSize": "0X116", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 43, "tradeTimeInLong": 1715961342029, "quoteTimeInLong": 1715976000167, "netChange": 0.01, "volatility": 81.177, "delta": -0.002, "gamma": 0.0, "theta": -0.005, "vega": 0.003, "rho": 0.0, "openInterest": 18, "timeValue": 0.01, "theoreticalOptionValue": 0.02, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.02, "markPercentChange": 19900.0, "intrinsicValue": -79.87, "extrinsicValue": 79.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.03, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00115000", "description": "AAPL 06/07/2024 115.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.06, "last": 0.01, "mark": 0.03, "bidSize": 0, "askSize": 83, "bidAskSize": "0X83", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 1, "tradeTimeInLong": 1715960984645, "quoteTimeInLong": 1715975999448, "netChange": 0.01, "volatility": 78.001, "delta": -0.003, "gamma": 0.0, "theta": -0.006, "vega": 0.004, "rho": 0.0, "openInterest": 10, "timeValue": 0.01, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 3333.33, "markChange": 0.03, "markPercentChange": 9900.0, "intrinsicValue": -74.87, "extrinsicValue": 74.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.02, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00120000", "description": "AAPL 06/07/2024 120.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.06, "last": 0.01, "mark": 0.03, "bidSize": 0, "askSize": 78, "bidAskSize": "0X78", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715790546998, "quoteTimeInLong": 1715975998530, "netChange": 0.01, "volatility": 71.932, "delta": -0.003, "gamma": 0.0, "theta": -0.006, "vega": 0.004, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1666.67, "markChange": 0.03, "markPercentChange": 4900.0, "intrinsicValue": -69.87, "extrinsicValue": 69.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00125000", "description": "AAPL 06/07/2024 125.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.06, "last": 0.05, "mark": 0.03, "bidSize": 0, "askSize": 73, "bidAskSize": "0X73", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1714669789710, "quoteTimeInLong": 1715976000166, "netChange": 0.05, "volatility": 66.114, "delta": -0.003, "gamma": 0.0, "theta": -0.006, "vega": 0.004, "rho": 0.0, "openInterest": 0, "timeValue": 0.05, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 3571.43, "markChange": 0.03, "markPercentChange": 2042.86, "intrinsicValue": -64.87, "extrinsicValue": 64.92, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.4, "low52Week": 0.05, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00130000", "description": "AAPL 06/07/2024 130.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.05, "last": 0.02, "mark": 0.03, "bidSize": 1, "askSize": 95, "bidAskSize": "1X95", "lastSize": 0, "highPrice": 0.02, "lowPrice": 0.02, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 71, "tradeTimeInLong": 1715961351174, "quoteTimeInLong": 1715975998974, "netChange": 0.02, "volatility": 60.464, "delta": -0.003, "gamma": 0.0, "theta": -0.006, "vega": 0.005, "rho": 0.0, "openInterest": 4, "timeValue": 0.02, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 625.0, "markChange": 0.03, "markPercentChange": 837.5, "intrinsicValue": -59.87, "extrinsicValue": 59.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.05, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00135000", "description": "AAPL 06/07/2024 135.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.05, "last": 0.02, "mark": 0.03, "bidSize": 10, "askSize": 73, "bidAskSize": "10X73", "lastSize": 0, "highPrice": 0.02, "lowPrice": 0.02, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 82, "tradeTimeInLong": 1715961347305, "quoteTimeInLong": 1715975998139, "netChange": 0.01, "volatility": 54.919, "delta": -0.004, "gamma": 0.0, "theta": -0.006, "vega": 0.005, "rho": 0.0, "openInterest": 94, "timeValue": 0.02, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 149.25, "markChange": 0.02, "markPercentChange": 347.76, "intrinsicValue": -54.87, "extrinsicValue": 54.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.46, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00140000", "description": "AAPL 06/07/2024 140.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.04, "last": 0.02, "mark": 0.03, "bidSize": 31, "askSize": 406, "bidAskSize": "31X406", "lastSize": 0, "highPrice": 0.02, "lowPrice": 0.02, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 10, "tradeTimeInLong": 1715972272508, "quoteTimeInLong": 1715975999226, "netChange": 0.01, "volatility": 48.715, "delta": -0.004, "gamma": 0.0, "theta": -0.005, "vega": 0.005, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 72.46, "markChange": 0.01, "markPercentChange": 81.16, "intrinsicValue": -49.87, "extrinsicValue": 49.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.29, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00145000", "description": "AAPL 06/07/2024 145.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.04, "last": 0.01, "mark": 0.03, "bidSize": 59, "askSize": 279, "bidAskSize": "59X279", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 0, "tradeTimeInLong": 1715889081032, "quoteTimeInLong": 1715976000170, "netChange": -0.01, "volatility": 43.574, "delta": -0.004, "gamma": 0.001, "theta": -0.005, "vega": 0.005, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -47.62, "markChange": 0.0, "markPercentChange": 19.05, "intrinsicValue": -44.87, "extrinsicValue": 44.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.71, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00150000", "description": "AAPL 06/07/2024 150.00 P", "exchangeName": "OPR", "bid": 0.02, "ask": 0.04, "last": 0.03, "mark": 0.03, "bidSize": 43, "askSize": 272, "bidAskSize": "43X272", "lastSize": 0, "highPrice": 0.03, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 12, "tradeTimeInLong": 1715972259020, "quoteTimeInLong": 1715975999947, "netChange": 0.0, "volatility": 39.461, "delta": -0.005, "gamma": 0.001, "theta": -0.006, "vega": 0.007, "rho": -0.001, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 6.76, "intrinsicValue": -39.87, "extrinsicValue": 39.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.81, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00155000", "description": "AAPL 06/07/2024 155.00 P", "exchangeName": "OPR", "bid": 0.03, "ask": 0.05, "last": 0.03, "mark": 0.04, "bidSize": 62, "askSize": 146, "bidAskSize": "62X146", "lastSize": 0, "highPrice": 0.03, "lowPrice": 0.03, "openPrice": 0.0, "closePrice": 0.04, "totalVolume": 4, "tradeTimeInLong": 1715970202984, "quoteTimeInLong": 1715976000146, "netChange": -0.01, "volatility": 35.752, "delta": -0.007, "gamma": 0.001, "theta": -0.007, "vega": 0.009, "rho": -0.001, "openInterest": 280, "timeValue": 0.03, "theoreticalOptionValue": 0.04, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -28.41, "markChange": 0.0, "markPercentChange": 13.64, "intrinsicValue": -34.87, "extrinsicValue": 34.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.75, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00160000", "description": "AAPL 06/07/2024 160.00 P", "exchangeName": "OPR", "bid": 0.05, "ask": 0.06, "last": 0.05, "mark": 0.06, "bidSize": 32, "askSize": 229, "bidAskSize": "32X229", "lastSize": 0, "highPrice": 0.06, "lowPrice": 0.05, "openPrice": 0.0, "closePrice": 0.06, "totalVolume": 12, "tradeTimeInLong": 1715975182676, "quoteTimeInLong": 1715975998621, "netChange": 0.0, "volatility": 32.086, "delta": -0.011, "gamma": 0.002, "theta": -0.009, "vega": 0.013, "rho": -0.001, "openInterest": 441, "timeValue": 0.05, "theoreticalOptionValue": 0.055, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -29.87, "extrinsicValue": 29.92, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.48, "low52Week": 0.05, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00165000", "description": "AAPL 06/07/2024 165.00 P", "exchangeName": "OPR", "bid": 0.07, "ask": 0.08, "last": 0.07, "mark": 0.08, "bidSize": 31, "askSize": 307, "bidAskSize": "31X307", "lastSize": 0, "highPrice": 0.09, "lowPrice": 0.07, "openPrice": 0.0, "closePrice": 0.08, "totalVolume": 146, "tradeTimeInLong": 1715975668952, "quoteTimeInLong": 1715975999555, "netChange": -0.01, "volatility": 28.284, "delta": -0.016, "gamma": 0.003, "theta": -0.011, "vega": 0.018, "rho": -0.002, "openInterest": 1717, "timeValue": 0.07, "theoreticalOptionValue": 0.075, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -12.5, "markChange": 0.0, "markPercentChange": -6.25, "intrinsicValue": -24.87, "extrinsicValue": 24.94, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.15, "low52Week": 0.07, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00170000", "description": "AAPL 06/07/2024 170.00 P", "exchangeName": "OPR", "bid": 0.1, "ask": 0.11, "last": 0.1, "mark": 0.11, "bidSize": 46, "askSize": 345, "bidAskSize": "46X345", "lastSize": 0, "highPrice": 0.12, "lowPrice": 0.1, "openPrice": 0.0, "closePrice": 0.12, "totalVolume": 943, "tradeTimeInLong": 1715975668952, "quoteTimeInLong": 1715975999641, "netChange": -0.02, "volatility": 24.39, "delta": -0.025, "gamma": 0.005, "theta": -0.014, "vega": 0.026, "rho": -0.003, "openInterest": 8390, "timeValue": 0.1, "theoreticalOptionValue": 0.105, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -16.67, "markChange": -0.01, "markPercentChange": -12.5, "intrinsicValue": -19.87, "extrinsicValue": 19.97, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 6.3, "low52Week": 0.1, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00175000", "description": "AAPL 06/07/2024 175.00 P", "exchangeName": "OPR", "bid": 0.16, "ask": 0.18, "last": 0.16, "mark": 0.17, "bidSize": 37, "askSize": 173, "bidAskSize": "37X173", "lastSize": 0, "highPrice": 0.19, "lowPrice": 0.16, "openPrice": 0.0, "closePrice": 0.2, "totalVolume": 201, "tradeTimeInLong": 1715975687308, "quoteTimeInLong": 1715976000161, "netChange": -0.04, "volatility": 20.823, "delta": -0.043, "gamma": 0.01, "theta": -0.019, "vega": 0.042, "rho": -0.005, "openInterest": 3759, "timeValue": 0.16, "theoreticalOptionValue": 0.17, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -20.51, "markChange": -0.03, "markPercentChange": -12.82, "intrinsicValue": -14.87, "extrinsicValue": 15.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 8.5, "low52Week": 0.16, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00180000", "description": "AAPL 06/07/2024 180.00 P", "exchangeName": "OPR", "bid": 0.31, "ask": 0.33, "last": 0.33, "mark": 0.32, "bidSize": 252, "askSize": 49, "bidAskSize": "252X49", "lastSize": 0, "highPrice": 0.38, "lowPrice": 0.3, "openPrice": 0.0, "closePrice": 0.37, "totalVolume": 756, "tradeTimeInLong": 1715975947026, "quoteTimeInLong": 1715976000162, "netChange": -0.04, "volatility": 17.462, "delta": -0.086, "gamma": 0.02, "theta": -0.027, "vega": 0.072, "rho": -0.009, "openInterest": 11139, "timeValue": 0.33, "theoreticalOptionValue": 0.32, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -10.81, "markChange": -0.05, "markPercentChange": -13.51, "intrinsicValue": -9.87, "extrinsicValue": 10.2, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 11.74, "low52Week": 0.3, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00185000", "description": "AAPL 06/07/2024 185.00 P", "exchangeName": "OPR", "bid": 0.83, "ask": 0.87, "last": 0.87, "mark": 0.85, "bidSize": 19, "askSize": 10, "bidAskSize": "19X10", "lastSize": 0, "highPrice": 1.05, "lowPrice": 0.78, "openPrice": 0.0, "closePrice": 0.95, "totalVolume": 904, "tradeTimeInLong": 1715975945937, "quoteTimeInLong": 1715975999961, "netChange": -0.08, "volatility": 15.351, "delta": -0.211, "gamma": 0.042, "theta": -0.042, "vega": 0.132, "rho": -0.023, "openInterest": 9836, "timeValue": 0.87, "theoreticalOptionValue": 0.85, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -8.42, "markChange": -0.1, "markPercentChange": -10.53, "intrinsicValue": -4.87, "extrinsicValue": 5.74, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 15.03, "low52Week": 0.78, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00190000", "description": "AAPL 06/07/2024 190.00 P", "exchangeName": "OPR", "bid": 2.37, "ask": 2.44, "last": 2.4, "mark": 2.41, "bidSize": 4, "askSize": 10, "bidAskSize": "4X10", "lastSize": 0, "highPrice": 2.72, "lowPrice": 2.19, "openPrice": 0.0, "closePrice": 2.43, "totalVolume": 1306, "tradeTimeInLong": 1715975999532, "quoteTimeInLong": 1715975999923, "netChange": -0.03, "volatility": 14.322, "delta": -0.474, "gamma": 0.064, "theta": -0.049, "vega": 0.18, "rho": -0.046, "openInterest": 4847, "timeValue": 2.27, "theoreticalOptionValue": 2.405, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.24, "markChange": -0.02, "markPercentChange": -0.96, "intrinsicValue": 0.13, "extrinsicValue": 2.27, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 19.25, "low52Week": 2.16, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00195000", "description": "AAPL 06/07/2024 195.00 P", "exchangeName": "OPR", "bid": 5.55, "ask": 5.75, "last": 5.7, "mark": 5.65, "bidSize": 14, "askSize": 40, "bidAskSize": "14X40", "lastSize": 0, "highPrice": 6.0, "lowPrice": 5.25, "openPrice": 0.0, "closePrice": 5.64, "totalVolume": 101, "tradeTimeInLong": 1715975822276, "quoteTimeInLong": 1715976000160, "netChange": 0.06, "volatility": 14.469, "delta": -0.782, "gamma": 0.057, "theta": -0.03, "vega": 0.13, "rho": -0.053, "openInterest": 2310, "timeValue": 0.57, "theoreticalOptionValue": 5.642, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.06, "markChange": 0.01, "markPercentChange": 0.19, "intrinsicValue": 5.13, "extrinsicValue": 0.57, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 24.24, "low52Week": 5.05, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00200000", "description": "AAPL 06/07/2024 200.00 P", "exchangeName": "OPR", "bid": 10.0, "ask": 10.4, "last": 10.3, "mark": 10.2, "bidSize": 32, "askSize": 51, "bidAskSize": "32X51", "lastSize": 0, "highPrice": 10.45, "lowPrice": 10.3, "openPrice": 0.0, "closePrice": 10.17, "totalVolume": 2, "tradeTimeInLong": 1715971981541, "quoteTimeInLong": 1715975999529, "netChange": 0.13, "volatility": 15.677, "delta": -0.969, "gamma": 0.033, "theta": -0.005, "vega": 0.028, "rho": -0.018, "openInterest": 0, "timeValue": 0.17, "theoreticalOptionValue": 10.193, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.28, "markChange": 0.03, "markPercentChange": 0.33, "intrinsicValue": 10.13, "extrinsicValue": 0.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 27.7, "low52Week": 9.23, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00205000", "description": "AAPL 06/07/2024 205.00 P", "exchangeName": "OPR", "bid": 14.9, "ask": 15.35, "last": 15.1, "mark": 15.13, "bidSize": 53, "askSize": 52, "bidAskSize": "53X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 15.16, "totalVolume": 0, "tradeTimeInLong": 1715786190108, "quoteTimeInLong": 1715975999908, "netChange": -0.06, "volatility": 17.776, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.03, "theoreticalOptionValue": 15.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.4, "markChange": -0.04, "markPercentChange": -0.23, "intrinsicValue": 15.13, "extrinsicValue": -0.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 15.1, "low52Week": 15.1, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00210000", "description": "AAPL 06/07/2024 210.00 P", "exchangeName": "OPR", "bid": 19.9, "ask": 20.4, "last": 19.76, "mark": 20.15, "bidSize": 47, "askSize": 51, "bidAskSize": "47X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 20.16, "totalVolume": 0, "tradeTimeInLong": 1715866465465, "quoteTimeInLong": 1715975999908, "netChange": -0.4, "volatility": 20.225, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.37, "theoreticalOptionValue": 20.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.98, "markChange": -0.01, "markPercentChange": -0.05, "intrinsicValue": 20.13, "extrinsicValue": -0.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 27.65, "low52Week": 19.76, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00215000", "description": "AAPL 06/07/2024 215.00 P", "exchangeName": "OPR", "bid": 24.85, "ask": 25.25, "last": 27.23, "mark": 25.05, "bidSize": 38, "askSize": 39, "bidAskSize": "38X39", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 25.16, "totalVolume": 0, "tradeTimeInLong": 1715779935263, "quoteTimeInLong": 1715975999494, "netChange": 2.07, "volatility": 22.658, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 2.1, "theoreticalOptionValue": 25.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 8.23, "markChange": -0.11, "markPercentChange": -0.44, "intrinsicValue": 25.13, "extrinsicValue": 2.1, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 33.54, "low52Week": 27.23, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00220000", "description": "AAPL 06/07/2024 220.00 P", "exchangeName": "OPR", "bid": 29.9, "ask": 30.4, "last": 30.6, "mark": 30.15, "bidSize": 37, "askSize": 39, "bidAskSize": "37X39", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 30.16, "totalVolume": 0, "tradeTimeInLong": 1715782748591, "quoteTimeInLong": 1715975999082, "netChange": 0.44, "volatility": 25.159, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.47, "theoreticalOptionValue": 30.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.46, "markChange": -0.01, "markPercentChange": -0.03, "intrinsicValue": 30.13, "extrinsicValue": 0.47, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 31.75, "low52Week": 30.6, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00225000", "description": "AAPL 06/07/2024 225.00 P", "exchangeName": "OPR", "bid": 34.85, "ask": 35.45, "last": 34.98, "mark": 35.15, "bidSize": 38, "askSize": 39, "bidAskSize": "38X39", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 35.16, "totalVolume": 0, "tradeTimeInLong": 1715802127008, "quoteTimeInLong": 1715975998655, "netChange": -0.18, "volatility": 28.533, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.15, "theoreticalOptionValue": 35.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.51, "markChange": -0.01, "markPercentChange": -0.03, "intrinsicValue": 35.13, "extrinsicValue": -0.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 38.7, "low52Week": 34.98, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00230000", "description": "AAPL 06/07/2024 230.00 P", "exchangeName": "OPR", "bid": 39.8, "ask": 40.4, "last": 40.0, "mark": 40.1, "bidSize": 40, "askSize": 32, "bidAskSize": "40X32", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 40.16, "totalVolume": 0, "tradeTimeInLong": 1715802127008, "quoteTimeInLong": 1715975998628, "netChange": -0.16, "volatility": 30.602, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.13, "theoreticalOptionValue": 40.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.4, "markChange": -0.06, "markPercentChange": -0.15, "intrinsicValue": 40.13, "extrinsicValue": -0.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 40.0, "low52Week": 40.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00235000", "description": "AAPL 06/07/2024 235.00 P", "exchangeName": "OPR", "bid": 44.85, "ask": 45.45, "last": 0.0, "mark": 45.15, "bidSize": 38, "askSize": 39, "bidAskSize": "38X39", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 45.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975998647, "netChange": 0.0, "volatility": 33.695, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 45.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -0.02, "intrinsicValue": 45.13, "extrinsicValue": -45.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00240000", "description": "AAPL 06/07/2024 240.00 P", "exchangeName": "OPR", "bid": 49.85, "ask": 50.4, "last": 0.0, "mark": 50.13, "bidSize": 39, "askSize": 39, "bidAskSize": "39X39", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 50.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999016, "netChange": 0.0, "volatility": 35.784, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 50.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.03, "markPercentChange": -0.07, "intrinsicValue": 50.13, "extrinsicValue": -50.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00245000", "description": "AAPL 06/07/2024 245.00 P", "exchangeName": "OPR", "bid": 54.8, "ask": 55.45, "last": 0.0, "mark": 55.13, "bidSize": 42, "askSize": 37, "bidAskSize": "42X37", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 55.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975998898, "netChange": 0.0, "volatility": 39.47, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 55.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.03, "markPercentChange": -0.06, "intrinsicValue": 55.13, "extrinsicValue": -55.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00250000", "description": "AAPL 06/07/2024 250.00 P", "exchangeName": "OPR", "bid": 59.85, "ask": 60.4, "last": 66.21, "mark": 60.13, "bidSize": 38, "askSize": 39, "bidAskSize": "38X39", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 60.16, "totalVolume": 0, "tradeTimeInLong": 1715349116724, "quoteTimeInLong": 1715975999217, "netChange": 6.05, "volatility": 42.271, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 6.08, "theoreticalOptionValue": 60.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10.06, "markChange": -0.03, "markPercentChange": -0.06, "intrinsicValue": 60.13, "extrinsicValue": 6.08, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 68.49, "low52Week": 66.21, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00255000", "description": "AAPL 06/07/2024 255.00 P", "exchangeName": "OPR", "bid": 64.9, "ask": 65.45, "last": 0.0, "mark": 65.18, "bidSize": 35, "askSize": 48, "bidAskSize": "35X48", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 65.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975998629, "netChange": 0.0, "volatility": 45.88, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.045, "theoreticalOptionValue": 65.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.02, "markPercentChange": 0.02, "intrinsicValue": 65.13, "extrinsicValue": -65.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00260000", "description": "AAPL 06/07/2024 260.00 P", "exchangeName": "OPR", "bid": 69.9, "ask": 70.4, "last": 0.0, "mark": 70.15, "bidSize": 35, "askSize": 39, "bidAskSize": "35X39", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 70.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999011, "netChange": 0.0, "volatility": 43.59, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 70.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -0.01, "intrinsicValue": 70.13, "extrinsicValue": -70.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "PUT", "symbol": "AAPL 240607P00265000", "description": "AAPL 06/07/2024 265.00 P", "exchangeName": "OPR", "bid": 74.85, "ask": 75.45, "last": 0.0, "mark": 75.15, "bidSize": 38, "askSize": 39, "bidAskSize": "38X39", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 75.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975998653, "netChange": 0.0, "volatility": 46.135, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 75.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2024-06-07T20:00:00.000+00:00", "daysToExpiration": 21, "expirationType": "W", "lastTradingDay": 1717804800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -0.01, "intrinsicValue": 75.13, "extrinsicValue": -75.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ] }, "2024-06-14:28": { "100.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00100000", "description": "AAPL 06/14/2024 100.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.06, "last": 0.01, "mark": 0.03, "bidSize": 0, "askSize": 132, "bidAskSize": "0X132", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 1, "tradeTimeInLong": 1715973904198, "quoteTimeInLong": 1715976000171, "netChange": 0.01, "volatility": 84.968, "delta": -0.002, "gamma": 0.0, "theta": -0.005, "vega": 0.004, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.03, "markPercentChange": 29900.0, "intrinsicValue": -89.87, "extrinsicValue": 89.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.04, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00105000", "description": "AAPL 06/14/2024 105.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.06, "last": 0.0, "mark": 0.03, "bidSize": 0, "askSize": 131, "bidAskSize": "0X131", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715976000168, "netChange": 0.0, "volatility": 78.961, "delta": -0.002, "gamma": 0.0, "theta": -0.005, "vega": 0.004, "rho": 0.0, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.03, "markPercentChange": 29900.0, "intrinsicValue": -84.87, "extrinsicValue": 84.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00110000", "description": "AAPL 06/14/2024 110.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.06, "last": 0.01, "mark": 0.03, "bidSize": 0, "askSize": 131, "bidAskSize": "0X131", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 1, "tradeTimeInLong": 1715968789850, "quoteTimeInLong": 1715976000168, "netChange": 0.01, "volatility": 73.236, "delta": -0.002, "gamma": 0.0, "theta": -0.005, "vega": 0.004, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.03, "markPercentChange": 29900.0, "intrinsicValue": -79.87, "extrinsicValue": 79.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00115000", "description": "AAPL 06/14/2024 115.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.06, "last": 0.02, "mark": 0.03, "bidSize": 0, "askSize": 129, "bidAskSize": "0X129", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715010773640, "quoteTimeInLong": 1715976000163, "netChange": 0.02, "volatility": 67.715, "delta": -0.003, "gamma": 0.0, "theta": -0.005, "vega": 0.004, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.03, "markPercentChange": 14900.0, "intrinsicValue": -74.87, "extrinsicValue": 74.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.02, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00120000", "description": "AAPL 06/14/2024 120.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.04, "last": 0.02, "mark": 0.02, "bidSize": 0, "askSize": 109, "bidAskSize": "0X109", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715187856867, "quoteTimeInLong": 1715975997603, "netChange": 0.02, "volatility": 59.99, "delta": -0.002, "gamma": 0.0, "theta": -0.003, "vega": 0.003, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.02, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2500.0, "markChange": 0.02, "markPercentChange": 2400.0, "intrinsicValue": -69.87, "extrinsicValue": 69.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.02, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00125000", "description": "AAPL 06/14/2024 125.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.04, "last": 0.02, "mark": 0.03, "bidSize": 100, "askSize": 152, "bidAskSize": "100X152", "lastSize": 0, "highPrice": 0.02, "lowPrice": 0.02, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 10, "tradeTimeInLong": 1715973273082, "quoteTimeInLong": 1715976000132, "netChange": 0.02, "volatility": 56.34, "delta": -0.003, "gamma": 0.0, "theta": -0.004, "vega": 0.004, "rho": 0.0, "openInterest": 251, "timeValue": 0.02, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 740.74, "markChange": 0.02, "markPercentChange": 825.93, "intrinsicValue": -64.87, "extrinsicValue": 64.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.05, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00130000", "description": "AAPL 06/14/2024 130.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.04, "last": 0.03, "mark": 0.03, "bidSize": 48, "askSize": 265, "bidAskSize": "48X265", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 0, "tradeTimeInLong": 1715696440940, "quoteTimeInLong": 1715976000167, "netChange": 0.02, "volatility": 51.465, "delta": -0.003, "gamma": 0.0, "theta": -0.004, "vega": 0.005, "rho": 0.0, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 240.96, "markChange": 0.02, "markPercentChange": 201.2, "intrinsicValue": -59.87, "extrinsicValue": 59.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.08, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00135000", "description": "AAPL 06/14/2024 135.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.04, "last": 0.02, "mark": 0.03, "bidSize": 81, "askSize": 419, "bidAskSize": "81X419", "lastSize": 0, "highPrice": 0.02, "lowPrice": 0.02, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 11, "tradeTimeInLong": 1715975914638, "quoteTimeInLong": 1715975998974, "netChange": 0.0, "volatility": 46.815, "delta": -0.003, "gamma": 0.0, "theta": -0.004, "vega": 0.005, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.01, "markPercentChange": 25.0, "intrinsicValue": -54.87, "extrinsicValue": 54.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.19, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00140000", "description": "AAPL 06/14/2024 140.00 P", "exchangeName": "OPR", "bid": 0.02, "ask": 0.04, "last": 0.03, "mark": 0.03, "bidSize": 69, "askSize": 238, "bidAskSize": "69X238", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 0, "tradeTimeInLong": 1715889541933, "quoteTimeInLong": 1715975998973, "netChange": 0.0, "volatility": 43.14, "delta": -0.004, "gamma": 0.001, "theta": -0.005, "vega": 0.006, "rho": -0.001, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": -5.36, "intrinsicValue": -49.87, "extrinsicValue": 49.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.14, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00145000", "description": "AAPL 06/14/2024 145.00 P", "exchangeName": "OPR", "bid": 0.04, "ask": 0.05, "last": 0.07, "mark": 0.05, "bidSize": 55, "askSize": 69, "bidAskSize": "55X69", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.05, "totalVolume": 0, "tradeTimeInLong": 1715710178623, "quoteTimeInLong": 1715975999901, "netChange": 0.02, "volatility": 40.524, "delta": -0.006, "gamma": 0.001, "theta": -0.006, "vega": 0.009, "rho": -0.001, "openInterest": 0, "timeValue": 0.07, "theoreticalOptionValue": 0.045, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 42.83, "markChange": 0.0, "markPercentChange": -3.64, "intrinsicValue": -44.87, "extrinsicValue": 44.94, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.48, "low52Week": 0.07, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00150000", "description": "AAPL 06/14/2024 150.00 P", "exchangeName": "OPR", "bid": 0.05, "ask": 0.07, "last": 0.06, "mark": 0.06, "bidSize": 69, "askSize": 364, "bidAskSize": "69X364", "lastSize": 0, "highPrice": 0.06, "lowPrice": 0.06, "openPrice": 0.0, "closePrice": 0.06, "totalVolume": 59, "tradeTimeInLong": 1715971915017, "quoteTimeInLong": 1715975999615, "netChange": 0.0, "volatility": 37.274, "delta": -0.009, "gamma": 0.001, "theta": -0.008, "vega": 0.013, "rho": -0.001, "openInterest": 349, "timeValue": 0.06, "theoreticalOptionValue": 0.06, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": -2.76, "intrinsicValue": -39.87, "extrinsicValue": 39.93, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.75, "low52Week": 0.06, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00155000", "description": "AAPL 06/14/2024 155.00 P", "exchangeName": "OPR", "bid": 0.08, "ask": 0.09, "last": 0.08, "mark": 0.09, "bidSize": 8, "askSize": 108, "bidAskSize": "8X108", "lastSize": 0, "highPrice": 0.09, "lowPrice": 0.08, "openPrice": 0.0, "closePrice": 0.09, "totalVolume": 10, "tradeTimeInLong": 1715975440470, "quoteTimeInLong": 1715976000162, "netChange": -0.01, "volatility": 34.317, "delta": -0.013, "gamma": 0.002, "theta": -0.01, "vega": 0.018, "rho": -0.002, "openInterest": 670, "timeValue": 0.08, "theoreticalOptionValue": 0.085, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -11.76, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -34.87, "extrinsicValue": 34.95, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.25, "low52Week": 0.08, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00160000", "description": "AAPL 06/14/2024 160.00 P", "exchangeName": "OPR", "bid": 0.1, "ask": 0.12, "last": 0.11, "mark": 0.11, "bidSize": 109, "askSize": 699, "bidAskSize": "109X699", "lastSize": 0, "highPrice": 0.11, "lowPrice": 0.11, "openPrice": 0.0, "closePrice": 0.12, "totalVolume": 17, "tradeTimeInLong": 1715974242602, "quoteTimeInLong": 1715975999968, "netChange": -0.01, "volatility": 30.826, "delta": -0.018, "gamma": 0.003, "theta": -0.012, "vega": 0.024, "rho": -0.003, "openInterest": 783, "timeValue": 0.11, "theoreticalOptionValue": 0.11, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -8.7, "markChange": -0.01, "markPercentChange": -4.35, "intrinsicValue": -29.87, "extrinsicValue": 29.98, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.54, "low52Week": 0.11, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00165000", "description": "AAPL 06/14/2024 165.00 P", "exchangeName": "OPR", "bid": 0.15, "ask": 0.16, "last": 0.15, "mark": 0.16, "bidSize": 47, "askSize": 30, "bidAskSize": "47X30", "lastSize": 0, "highPrice": 0.18, "lowPrice": 0.15, "openPrice": 0.0, "closePrice": 0.17, "totalVolume": 116, "tradeTimeInLong": 1715975700866, "quoteTimeInLong": 1715975998632, "netChange": -0.02, "volatility": 27.632, "delta": -0.027, "gamma": 0.004, "theta": -0.015, "vega": 0.033, "rho": -0.004, "openInterest": 503, "timeValue": 0.15, "theoreticalOptionValue": 0.155, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -11.76, "markChange": -0.02, "markPercentChange": -8.82, "intrinsicValue": -24.87, "extrinsicValue": 25.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.6, "low52Week": 0.15, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00170000", "description": "AAPL 06/14/2024 170.00 P", "exchangeName": "OPR", "bid": 0.23, "ask": 0.24, "last": 0.23, "mark": 0.24, "bidSize": 49, "askSize": 16, "bidAskSize": "49X16", "lastSize": 0, "highPrice": 0.26, "lowPrice": 0.23, "openPrice": 0.0, "closePrice": 0.27, "totalVolume": 121, "tradeTimeInLong": 1715975700866, "quoteTimeInLong": 1715975999971, "netChange": -0.04, "volatility": 24.615, "delta": -0.043, "gamma": 0.007, "theta": -0.02, "vega": 0.049, "rho": -0.006, "openInterest": 1555, "timeValue": 0.23, "theoreticalOptionValue": 0.235, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -15.09, "markChange": -0.03, "markPercentChange": -11.32, "intrinsicValue": -19.87, "extrinsicValue": 20.1, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.7, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00175000", "description": "AAPL 06/14/2024 175.00 P", "exchangeName": "OPR", "bid": 0.38, "ask": 0.4, "last": 0.39, "mark": 0.39, "bidSize": 104, "askSize": 177, "bidAskSize": "104X177", "lastSize": 0, "highPrice": 0.45, "lowPrice": 0.38, "openPrice": 0.0, "closePrice": 0.45, "totalVolume": 850, "tradeTimeInLong": 1715975914638, "quoteTimeInLong": 1715975999999, "netChange": -0.06, "volatility": 21.823, "delta": -0.074, "gamma": 0.012, "theta": -0.026, "vega": 0.074, "rho": -0.011, "openInterest": 1296, "timeValue": 0.39, "theoreticalOptionValue": 0.39, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -13.33, "markChange": -0.06, "markPercentChange": -13.33, "intrinsicValue": -14.87, "extrinsicValue": 15.26, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.5, "low52Week": 0.38, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00180000", "description": "AAPL 06/14/2024 180.00 P", "exchangeName": "OPR", "bid": 0.76, "ask": 0.8, "last": 0.77, "mark": 0.78, "bidSize": 54, "askSize": 121, "bidAskSize": "54X121", "lastSize": 0, "highPrice": 0.92, "lowPrice": 0.73, "openPrice": 0.0, "closePrice": 0.87, "totalVolume": 287, "tradeTimeInLong": 1715975768240, "quoteTimeInLong": 1715975999914, "netChange": -0.09, "volatility": 19.873, "delta": -0.143, "gamma": 0.022, "theta": -0.038, "vega": 0.119, "rho": -0.021, "openInterest": 1833, "timeValue": 0.77, "theoreticalOptionValue": 0.78, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -10.4, "markChange": -0.08, "markPercentChange": -9.83, "intrinsicValue": -9.87, "extrinsicValue": 10.64, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 11.17, "low52Week": 0.73, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00185000", "description": "AAPL 06/14/2024 185.00 P", "exchangeName": "OPR", "bid": 1.66, "ask": 1.71, "last": 1.71, "mark": 1.69, "bidSize": 33, "askSize": 14, "bidAskSize": "33X14", "lastSize": 0, "highPrice": 1.92, "lowPrice": 1.6, "openPrice": 0.0, "closePrice": 1.8, "totalVolume": 1085, "tradeTimeInLong": 1715975989763, "quoteTimeInLong": 1715975999978, "netChange": -0.09, "volatility": 18.648, "delta": -0.274, "gamma": 0.034, "theta": -0.051, "vega": 0.175, "rho": -0.039, "openInterest": 1581, "timeValue": 1.71, "theoreticalOptionValue": 1.685, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.0, "markChange": -0.11, "markPercentChange": -6.39, "intrinsicValue": -4.87, "extrinsicValue": 6.58, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.25, "low52Week": 1.6, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00190000", "description": "AAPL 06/14/2024 190.00 P", "exchangeName": "OPR", "bid": 3.4, "ask": 3.55, "last": 3.5, "mark": 3.47, "bidSize": 50, "askSize": 78, "bidAskSize": "50X78", "lastSize": 0, "highPrice": 3.8, "lowPrice": 3.25, "openPrice": 0.0, "closePrice": 3.63, "totalVolume": 1641, "tradeTimeInLong": 1715975951421, "quoteTimeInLong": 1715976000167, "netChange": -0.12, "volatility": 17.952, "delta": -0.47, "gamma": 0.044, "theta": -0.055, "vega": 0.208, "rho": -0.062, "openInterest": 10747, "timeValue": 3.37, "theoreticalOptionValue": 3.475, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.31, "markChange": -0.15, "markPercentChange": -4.14, "intrinsicValue": 0.13, "extrinsicValue": 3.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 10.15, "low52Week": 3.24, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00195000", "description": "AAPL 06/14/2024 195.00 P", "exchangeName": "OPR", "bid": 6.3, "ask": 6.5, "last": 6.4, "mark": 6.4, "bidSize": 36, "askSize": 46, "bidAskSize": "36X46", "lastSize": 0, "highPrice": 6.65, "lowPrice": 6.23, "openPrice": 0.0, "closePrice": 6.53, "totalVolume": 23, "tradeTimeInLong": 1715975700110, "quoteTimeInLong": 1715975999885, "netChange": -0.13, "volatility": 17.848, "delta": -0.689, "gamma": 0.043, "theta": -0.043, "vega": 0.183, "rho": -0.076, "openInterest": 286, "timeValue": 1.27, "theoreticalOptionValue": 6.44, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.99, "markChange": -0.13, "markPercentChange": -1.96, "intrinsicValue": 5.13, "extrinsicValue": 1.27, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 14.47, "low52Week": 5.93, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00200000", "description": "AAPL 06/14/2024 200.00 P", "exchangeName": "OPR", "bid": 10.05, "ask": 10.55, "last": 10.3, "mark": 10.3, "bidSize": 214, "askSize": 49, "bidAskSize": "214X49", "lastSize": 0, "highPrice": 10.85, "lowPrice": 10.05, "openPrice": 0.0, "closePrice": 10.49, "totalVolume": 6, "tradeTimeInLong": 1715972177756, "quoteTimeInLong": 1715975999917, "netChange": -0.19, "volatility": 18.038, "delta": -0.872, "gamma": 0.034, "theta": -0.021, "vega": 0.105, "rho": -0.06, "openInterest": 48, "timeValue": 0.17, "theoreticalOptionValue": 10.45, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.81, "markChange": -0.19, "markPercentChange": -1.81, "intrinsicValue": 10.13, "extrinsicValue": 0.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 19.17, "low52Week": 9.6, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00205000", "description": "AAPL 06/14/2024 205.00 P", "exchangeName": "OPR", "bid": 14.75, "ask": 15.55, "last": 14.91, "mark": 15.15, "bidSize": 63, "askSize": 74, "bidAskSize": "63X74", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 15.17, "totalVolume": 0, "tradeTimeInLong": 1715868977141, "quoteTimeInLong": 1715975999905, "netChange": -0.26, "volatility": 18.817, "delta": -0.984, "gamma": 0.021, "theta": -0.002, "vega": 0.018, "rho": -0.014, "openInterest": 0, "timeValue": -0.22, "theoreticalOptionValue": 15.185, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.71, "markChange": -0.02, "markPercentChange": -0.15, "intrinsicValue": 15.13, "extrinsicValue": -0.22, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 23.25, "low52Week": 14.75, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00210000", "description": "AAPL 06/14/2024 210.00 P", "exchangeName": "OPR", "bid": 19.75, "ask": 20.5, "last": 20.15, "mark": 20.13, "bidSize": 104, "askSize": 71, "bidAskSize": "104X71", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 20.16, "totalVolume": 0, "tradeTimeInLong": 1715886264022, "quoteTimeInLong": 1715975999955, "netChange": -0.01, "volatility": 20.161, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 20.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.05, "markChange": -0.04, "markPercentChange": -0.17, "intrinsicValue": 20.13, "extrinsicValue": 0.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 25.3, "low52Week": 19.54, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00215000", "description": "AAPL 06/14/2024 215.00 P", "exchangeName": "OPR", "bid": 24.7, "ask": 25.55, "last": 0.0, "mark": 25.13, "bidSize": 62, "askSize": 85, "bidAskSize": "62X85", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 25.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999904, "netChange": 0.0, "volatility": 21.899, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 25.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.04, "markPercentChange": -0.14, "intrinsicValue": 25.13, "extrinsicValue": -25.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00220000", "description": "AAPL 06/14/2024 220.00 P", "exchangeName": "OPR", "bid": 29.85, "ask": 30.5, "last": 33.0, "mark": 30.18, "bidSize": 38, "askSize": 70, "bidAskSize": "38X70", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 30.16, "totalVolume": 0, "tradeTimeInLong": 1714743071194, "quoteTimeInLong": 1715975999121, "netChange": 2.84, "volatility": 23.736, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 2.87, "theoreticalOptionValue": 30.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 9.42, "markChange": 0.02, "markPercentChange": 0.05, "intrinsicValue": 30.13, "extrinsicValue": 2.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 48.0, "low52Week": 33.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00225000", "description": "AAPL 06/14/2024 225.00 P", "exchangeName": "OPR", "bid": 34.8, "ask": 35.55, "last": 0.0, "mark": 35.17, "bidSize": 38, "askSize": 82, "bidAskSize": "38X82", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 35.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999191, "netChange": 0.0, "volatility": 26.026, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.045, "theoreticalOptionValue": 35.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.02, "markPercentChange": 0.04, "intrinsicValue": 35.13, "extrinsicValue": -35.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00230000", "description": "AAPL 06/14/2024 230.00 P", "exchangeName": "OPR", "bid": 39.7, "ask": 40.5, "last": 0.0, "mark": 40.1, "bidSize": 65, "askSize": 80, "bidAskSize": "65X80", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 40.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999904, "netChange": 0.0, "volatility": 27.861, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.03, "theoreticalOptionValue": 40.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.06, "markPercentChange": -0.15, "intrinsicValue": 40.13, "extrinsicValue": -40.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00235000", "description": "AAPL 06/14/2024 235.00 P", "exchangeName": "OPR", "bid": 44.75, "ask": 45.5, "last": 0.0, "mark": 45.13, "bidSize": 17, "askSize": 71, "bidAskSize": "17X71", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 45.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999912, "netChange": 0.0, "volatility": 29.65, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 45.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.03, "markPercentChange": -0.08, "intrinsicValue": 45.13, "extrinsicValue": -45.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00240000", "description": "AAPL 06/14/2024 240.00 P", "exchangeName": "OPR", "bid": 49.75, "ask": 50.5, "last": 0.0, "mark": 50.13, "bidSize": 17, "askSize": 89, "bidAskSize": "17X89", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 50.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999923, "netChange": 0.0, "volatility": 31.6, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 50.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.03, "markPercentChange": -0.07, "intrinsicValue": 50.13, "extrinsicValue": -50.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00245000", "description": "AAPL 06/14/2024 245.00 P", "exchangeName": "OPR", "bid": 54.7, "ask": 55.55, "last": 0.0, "mark": 55.13, "bidSize": 41, "askSize": 84, "bidAskSize": "41X84", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 55.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999904, "netChange": 0.0, "volatility": 34.117, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 55.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.03, "markPercentChange": -0.06, "intrinsicValue": 55.13, "extrinsicValue": -55.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00250000", "description": "AAPL 06/14/2024 250.00 P", "exchangeName": "OPR", "bid": 59.7, "ask": 60.5, "last": 0.0, "mark": 60.1, "bidSize": 41, "askSize": 80, "bidAskSize": "41X80", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 60.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999904, "netChange": 0.0, "volatility": 36.501, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.03, "theoreticalOptionValue": 60.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.06, "markPercentChange": -0.1, "intrinsicValue": 60.13, "extrinsicValue": -60.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00255000", "description": "AAPL 06/14/2024 255.00 P", "exchangeName": "OPR", "bid": 64.7, "ask": 65.5, "last": 0.0, "mark": 65.1, "bidSize": 38, "askSize": 75, "bidAskSize": "38X75", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 65.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999935, "netChange": 0.0, "volatility": 38.882, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.03, "theoreticalOptionValue": 65.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.06, "markPercentChange": -0.09, "intrinsicValue": 65.13, "extrinsicValue": -65.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00260000", "description": "AAPL 06/14/2024 260.00 P", "exchangeName": "OPR", "bid": 69.85, "ask": 70.45, "last": 0.0, "mark": 70.15, "bidSize": 36, "askSize": 44, "bidAskSize": "36X44", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 70.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975998629, "netChange": 0.0, "volatility": 41.119, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 70.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -0.01, "intrinsicValue": 70.13, "extrinsicValue": -70.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "PUT", "symbol": "AAPL 240614P00265000", "description": "AAPL 06/14/2024 265.00 P", "exchangeName": "OPR", "bid": 74.75, "ask": 75.55, "last": 75.4, "mark": 75.15, "bidSize": 38, "askSize": 75, "bidAskSize": "38X75", "lastSize": 0, "highPrice": 75.4, "lowPrice": 75.4, "openPrice": 0.0, "closePrice": 75.16, "totalVolume": 1, "tradeTimeInLong": 1715961231479, "quoteTimeInLong": 1715975999903, "netChange": 0.24, "volatility": 41.204, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.27, "theoreticalOptionValue": 75.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2024-06-14T20:00:00.000+00:00", "daysToExpiration": 28, "expirationType": "W", "lastTradingDay": 1718409600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.32, "markChange": -0.01, "markPercentChange": -0.01, "intrinsicValue": 75.13, "extrinsicValue": 0.27, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 78.32, "low52Week": 74.99, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ] }, "2024-06-21:35": { "5.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00005000", "description": "AAPL 06/21/2024 5.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.0, "mark": 0.01, "bidSize": 0, "askSize": 250, "bidAskSize": "0X250", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975977466, "netChange": 0.0, "volatility": 363.978, "delta": 0.0, "gamma": 0.0, "theta": -0.001, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.005, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 5.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -184.87, "extrinsicValue": 184.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "10.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00010000", "description": "AAPL 06/21/2024 10.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.0, "mark": 0.01, "bidSize": 0, "askSize": 250, "bidAskSize": "0X250", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975977466, "netChange": 0.0, "volatility": 290.591, "delta": 0.0, "gamma": 0.0, "theta": -0.001, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.005, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 10.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -179.87, "extrinsicValue": 179.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "15.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00015000", "description": "AAPL 06/21/2024 15.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.0, "mark": 0.01, "bidSize": 0, "askSize": 250, "bidAskSize": "0X250", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975977466, "netChange": 0.0, "volatility": 249.177, "delta": 0.0, "gamma": 0.0, "theta": -0.001, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.005, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 15.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -174.87, "extrinsicValue": 174.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "20.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00020000", "description": "AAPL 06/21/2024 20.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 250, "bidAskSize": "0X250", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1713807809930, "quoteTimeInLong": 1715975977466, "netChange": 0.01, "volatility": 220.371, "delta": 0.0, "gamma": 0.0, "theta": -0.001, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 20.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -169.87, "extrinsicValue": 169.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "25.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00025000", "description": "AAPL 06/21/2024 25.00 P", "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, "tradeTimeInLong": 1710251356091, "quoteTimeInLong": 1715975990113, "netChange": 0.01, "volatility": 198.319, "delta": 0.0, "gamma": 0.0, "theta": -0.001, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 25.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -164.87, "extrinsicValue": 164.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "30.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00030000", "description": "AAPL 06/21/2024 30.00 P", "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, "tradeTimeInLong": 1709130766330, "quoteTimeInLong": 1715975990114, "netChange": 0.01, "volatility": 180.472, "delta": 0.0, "gamma": 0.0, "theta": -0.001, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 30.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -159.87, "extrinsicValue": 159.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "35.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00035000", "description": "AAPL 06/21/2024 35.00 P", "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, "tradeTimeInLong": 1713460542223, "quoteTimeInLong": 1715976000084, "netChange": 0.01, "volatility": 165.489, "delta": 0.0, "gamma": 0.0, "theta": -0.001, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 35.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -154.87, "extrinsicValue": 154.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "40.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00040000", "description": "AAPL 06/21/2024 40.00 P", "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, "tradeTimeInLong": 1708620133959, "quoteTimeInLong": 1715975979379, "netChange": 0.01, "volatility": 152.582, "delta": 0.0, "gamma": 0.0, "theta": -0.001, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 40.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -149.87, "extrinsicValue": 149.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "45.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00045000", "description": "AAPL 06/21/2024 45.00 P", "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, "tradeTimeInLong": 1707935114498, "quoteTimeInLong": 1715975979378, "netChange": 0.01, "volatility": 141.246, "delta": 0.0, "gamma": 0.0, "theta": -0.001, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 45.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -144.87, "extrinsicValue": 144.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "50.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00050000", "description": "AAPL 06/21/2024 50.00 P", "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, "tradeTimeInLong": 1715878996368, "quoteTimeInLong": 1715975979379, "netChange": 0.01, "volatility": 131.139, "delta": 0.0, "gamma": 0.0, "theta": -0.001, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -139.87, "extrinsicValue": 139.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.89, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "55.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00055000", "description": "AAPL 06/21/2024 55.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.03, "last": 0.01, "mark": 0.02, "bidSize": 0, "askSize": 1, "bidAskSize": "0X1", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1714763000437, "quoteTimeInLong": 1715975990766, "netChange": 0.01, "volatility": 133.246, "delta": -0.001, "gamma": 0.0, "theta": -0.002, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.015, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 55.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.01, "markPercentChange": 14900.0, "intrinsicValue": -134.87, "extrinsicValue": 134.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.18, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "60.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00060000", "description": "AAPL 06/21/2024 60.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.04, "last": 0.01, "mark": 0.02, "bidSize": 0, "askSize": 377, "bidAskSize": "0X377", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715370418206, "quoteTimeInLong": 1715975998977, "netChange": 0.01, "volatility": 127.411, "delta": -0.001, "gamma": 0.0, "theta": -0.003, "vega": 0.002, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.02, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 60.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.02, "markPercentChange": 19900.0, "intrinsicValue": -129.87, "extrinsicValue": 129.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.47, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "65.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00065000", "description": "AAPL 06/21/2024 65.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.04, "last": 0.01, "mark": 0.02, "bidSize": 0, "askSize": 284, "bidAskSize": "0X284", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1712588220470, "quoteTimeInLong": 1715975999482, "netChange": 0.01, "volatility": 119.003, "delta": -0.001, "gamma": 0.0, "theta": -0.003, "vega": 0.002, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.02, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 65.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.02, "markPercentChange": 19900.0, "intrinsicValue": -124.87, "extrinsicValue": 124.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.88, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "70.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00070000", "description": "AAPL 06/21/2024 70.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.06, "last": 0.02, "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, "tradeTimeInLong": 1714675864290, "quoteTimeInLong": 1715975998977, "netChange": 0.02, "volatility": 115.261, "delta": -0.001, "gamma": 0.0, "theta": -0.004, "vega": 0.003, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 70.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 20000.0, "markChange": 0.03, "markPercentChange": 29900.0, "intrinsicValue": -119.87, "extrinsicValue": 119.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.39, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "75.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00075000", "description": "AAPL 06/21/2024 75.00 P", "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, "tradeTimeInLong": 1713458886866, "quoteTimeInLong": 1715975979782, "netChange": 0.02, "volatility": 97.665, "delta": -0.001, "gamma": 0.0, "theta": -0.002, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.01, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 75.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 20000.0, "markChange": 0.01, "markPercentChange": 9900.0, "intrinsicValue": -114.87, "extrinsicValue": 114.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.99, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "80.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00080000", "description": "AAPL 06/21/2024 80.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.1, "last": 0.01, "mark": 0.05, "bidSize": 0, "askSize": 39, "bidAskSize": "0X39", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715889506187, "quoteTimeInLong": 1715975998725, "netChange": 0.01, "volatility": 105.96, "delta": -0.002, "gamma": 0.0, "theta": -0.006, "vega": 0.005, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.05, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 80.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.05, "markPercentChange": 49900.0, "intrinsicValue": -109.87, "extrinsicValue": 109.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.76, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00085000", "description": "AAPL 06/21/2024 85.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.06, "last": 0.01, "mark": 0.03, "bidSize": 0, "askSize": 261, "bidAskSize": "0X261", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715802529996, "quoteTimeInLong": 1715975998975, "netChange": 0.01, "volatility": 94.013, "delta": -0.002, "gamma": 0.0, "theta": -0.004, "vega": 0.003, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.03, "markPercentChange": 29900.0, "intrinsicValue": -104.87, "extrinsicValue": 104.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.6, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00090000", "description": "AAPL 06/21/2024 90.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.02, "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, "tradeTimeInLong": 1715802668081, "quoteTimeInLong": 1715975977436, "netChange": 0.02, "volatility": 75.106, "delta": 0.0, "gamma": 0.0, "theta": -0.001, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 20000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -99.87, "extrinsicValue": 99.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.43, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00095000", "description": "AAPL 06/21/2024 95.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.02, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 60, "bidAskSize": "0X60", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 50, "tradeTimeInLong": 1715961630997, "quoteTimeInLong": 1715975990765, "netChange": 0.01, "volatility": 73.973, "delta": -0.001, "gamma": 0.0, "theta": -0.002, "vega": 0.002, "rho": 0.0, "openInterest": 1789, "timeValue": 0.01, "theoreticalOptionValue": 0.01, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.01, "markPercentChange": 9900.0, "intrinsicValue": -94.87, "extrinsicValue": 94.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 6.68, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00100000", "description": "AAPL 06/21/2024 100.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.02, "last": 0.01, "mark": 0.02, "bidSize": 121, "askSize": 11, "bidAskSize": "121X11", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 56, "tradeTimeInLong": 1715974028658, "quoteTimeInLong": 1715975999683, "netChange": 0.01, "volatility": 71.338, "delta": -0.001, "gamma": 0.0, "theta": -0.002, "vega": 0.002, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.015, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.01, "markPercentChange": 14900.0, "intrinsicValue": -89.87, "extrinsicValue": 89.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.96, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00105000", "description": "AAPL 06/21/2024 105.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.04, "last": 0.01, "mark": 0.02, "bidSize": 0, "askSize": 224, "bidAskSize": "0X224", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715799720610, "quoteTimeInLong": 1715976000132, "netChange": 0.01, "volatility": 68.159, "delta": -0.002, "gamma": 0.0, "theta": -0.003, "vega": 0.003, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.02, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.02, "markPercentChange": 19900.0, "intrinsicValue": -84.87, "extrinsicValue": 84.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 9.26, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00110000", "description": "AAPL 06/21/2024 110.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.04, "last": 0.01, "mark": 0.02, "bidSize": 0, "askSize": 209, "bidAskSize": "0X209", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715800414244, "quoteTimeInLong": 1715976001334, "netChange": 0.01, "volatility": 63.148, "delta": -0.002, "gamma": 0.0, "theta": -0.003, "vega": 0.003, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.02, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.02, "markPercentChange": 19900.0, "intrinsicValue": -79.87, "extrinsicValue": 79.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 10.88, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00115000", "description": "AAPL 06/21/2024 115.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.05, "last": 0.02, "mark": 0.03, "bidSize": 40, "askSize": 239, "bidAskSize": "40X239", "lastSize": 0, "highPrice": 0.02, "lowPrice": 0.02, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 25, "tradeTimeInLong": 1715968498011, "quoteTimeInLong": 1715976000161, "netChange": 0.02, "volatility": 60.7, "delta": -0.003, "gamma": 0.0, "theta": -0.004, "vega": 0.005, "rho": -0.001, "openInterest": 4987, "timeValue": 0.02, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 5000.0, "markChange": 0.03, "markPercentChange": 7400.0, "intrinsicValue": -74.87, "extrinsicValue": 74.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 12.73, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00120000", "description": "AAPL 06/21/2024 120.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.02, "last": 0.02, "mark": 0.02, "bidSize": 20, "askSize": 9, "bidAskSize": "20X9", "lastSize": 0, "highPrice": 0.02, "lowPrice": 0.02, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 55, "tradeTimeInLong": 1715975329400, "quoteTimeInLong": 1715975999514, "netChange": 0.02, "volatility": 52.312, "delta": -0.002, "gamma": 0.0, "theta": -0.002, "vega": 0.003, "rho": 0.0, "openInterest": 11123, "timeValue": 0.02, "theoreticalOptionValue": 0.015, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1333.33, "markChange": 0.01, "markPercentChange": 900.0, "intrinsicValue": -69.87, "extrinsicValue": 69.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 14.82, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00125000", "description": "AAPL 06/21/2024 125.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.04, "last": 0.03, "mark": 0.03, "bidSize": 85, "askSize": 469, "bidAskSize": "85X469", "lastSize": 0, "highPrice": 0.03, "lowPrice": 0.02, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 1652, "tradeTimeInLong": 1715972390359, "quoteTimeInLong": 1715975998975, "netChange": 0.03, "volatility": 50.532, "delta": -0.003, "gamma": 0.0, "theta": -0.003, "vega": 0.005, "rho": -0.001, "openInterest": 8730, "timeValue": 0.03, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 612.24, "markChange": 0.02, "markPercentChange": 410.2, "intrinsicValue": -64.87, "extrinsicValue": 64.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 16.94, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00130000", "description": "AAPL 06/21/2024 130.00 P", "exchangeName": "OPR", "bid": 0.02, "ask": 0.04, "last": 0.03, "mark": 0.03, "bidSize": 72, "askSize": 395, "bidAskSize": "72X395", "lastSize": 0, "highPrice": 0.04, "lowPrice": 0.03, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 35, "tradeTimeInLong": 1715968196736, "quoteTimeInLong": 1715975999971, "netChange": 0.02, "volatility": 47.046, "delta": -0.003, "gamma": 0.0, "theta": -0.004, "vega": 0.006, "rho": -0.001, "openInterest": 17364, "timeValue": 0.03, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 144.93, "markChange": 0.02, "markPercentChange": 117.39, "intrinsicValue": -59.87, "extrinsicValue": 59.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 19.11, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00135000", "description": "AAPL 06/21/2024 135.00 P", "exchangeName": "OPR", "bid": 0.03, "ask": 0.04, "last": 0.05, "mark": 0.04, "bidSize": 59, "askSize": 97, "bidAskSize": "59X97", "lastSize": 0, "highPrice": 0.05, "lowPrice": 0.04, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 56, "tradeTimeInLong": 1715960093368, "quoteTimeInLong": 1715975998973, "netChange": 0.02, "volatility": 43.529, "delta": -0.004, "gamma": 0.0, "theta": -0.004, "vega": 0.007, "rho": -0.001, "openInterest": 13707, "timeValue": 0.05, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 64.52, "markChange": 0.0, "markPercentChange": 12.9, "intrinsicValue": -54.87, "extrinsicValue": 54.92, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 21.78, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00140000", "description": "AAPL 06/21/2024 140.00 P", "exchangeName": "OPR", "bid": 0.05, "ask": 0.06, "last": 0.06, "mark": 0.06, "bidSize": 125, "askSize": 197, "bidAskSize": "125X197", "lastSize": 0, "highPrice": 0.06, "lowPrice": 0.05, "openPrice": 0.0, "closePrice": 0.05, "totalVolume": 45, "tradeTimeInLong": 1715974167540, "quoteTimeInLong": 1715975999971, "netChange": 0.01, "volatility": 41.48, "delta": -0.007, "gamma": 0.001, "theta": -0.006, "vega": 0.011, "rho": -0.001, "openInterest": 30171, "timeValue": 0.06, "theoreticalOptionValue": 0.055, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 20.79, "markChange": 0.01, "markPercentChange": 14.35, "intrinsicValue": -49.87, "extrinsicValue": 49.93, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 24.51, "low52Week": 0.04, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00145000", "description": "AAPL 06/21/2024 145.00 P", "exchangeName": "OPR", "bid": 0.06, "ask": 0.08, "last": 0.07, "mark": 0.07, "bidSize": 58, "askSize": 214, "bidAskSize": "58X214", "lastSize": 0, "highPrice": 0.08, "lowPrice": 0.06, "openPrice": 0.0, "closePrice": 0.07, "totalVolume": 192, "tradeTimeInLong": 1715974417672, "quoteTimeInLong": 1715975999971, "netChange": 0.0, "volatility": 38.386, "delta": -0.009, "gamma": 0.001, "theta": -0.007, "vega": 0.014, "rho": -0.002, "openInterest": 15971, "timeValue": 0.07, "theoreticalOptionValue": 0.07, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 7.36, "intrinsicValue": -44.87, "extrinsicValue": 44.94, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 27.5, "low52Week": 0.06, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00150000", "description": "AAPL 06/21/2024 150.00 P", "exchangeName": "OPR", "bid": 0.08, "ask": 0.1, "last": 0.08, "mark": 0.09, "bidSize": 59, "askSize": 164, "bidAskSize": "59X164", "lastSize": 0, "highPrice": 0.11, "lowPrice": 0.08, "openPrice": 0.0, "closePrice": 0.09, "totalVolume": 6193, "tradeTimeInLong": 1715975099072, "quoteTimeInLong": 1715976000161, "netChange": -0.01, "volatility": 35.328, "delta": -0.012, "gamma": 0.002, "theta": -0.009, "vega": 0.019, "rho": -0.002, "openInterest": 36297, "timeValue": 0.08, "theoreticalOptionValue": 0.09, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -11.11, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -39.87, "extrinsicValue": 39.95, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 30.87, "low52Week": 0.08, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00155000", "description": "AAPL 06/21/2024 155.00 P", "exchangeName": "OPR", "bid": 0.1, "ask": 0.12, "last": 0.11, "mark": 0.11, "bidSize": 61, "askSize": 316, "bidAskSize": "61X316", "lastSize": 0, "highPrice": 0.13, "lowPrice": 0.11, "openPrice": 0.0, "closePrice": 0.12, "totalVolume": 5891, "tradeTimeInLong": 1715971845220, "quoteTimeInLong": 1715975999971, "netChange": -0.01, "volatility": 31.996, "delta": -0.016, "gamma": 0.002, "theta": -0.01, "vega": 0.024, "rho": -0.003, "openInterest": 19883, "timeValue": 0.11, "theoreticalOptionValue": 0.11, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -8.7, "markChange": -0.01, "markPercentChange": -4.35, "intrinsicValue": -34.87, "extrinsicValue": 34.98, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 34.31, "low52Week": 0.11, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00160000", "description": "AAPL 06/21/2024 160.00 P", "exchangeName": "OPR", "bid": 0.15, "ask": 0.16, "last": 0.15, "mark": 0.16, "bidSize": 49, "askSize": 293, "bidAskSize": "49X293", "lastSize": 0, "highPrice": 0.17, "lowPrice": 0.14, "openPrice": 0.0, "closePrice": 0.16, "totalVolume": 4618, "tradeTimeInLong": 1715975796544, "quoteTimeInLong": 1715975999921, "netChange": -0.01, "volatility": 29.259, "delta": -0.023, "gamma": 0.003, "theta": -0.013, "vega": 0.033, "rho": -0.004, "openInterest": 44380, "timeValue": 0.15, "theoreticalOptionValue": 0.155, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.45, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -29.87, "extrinsicValue": 30.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 38.21, "low52Week": 0.12, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00165000", "description": "AAPL 06/21/2024 165.00 P", "exchangeName": "OPR", "bid": 0.2, "ask": 0.21, "last": 0.21, "mark": 0.21, "bidSize": 45, "askSize": 58, "bidAskSize": "45X58", "lastSize": 0, "highPrice": 0.23, "lowPrice": 0.19, "openPrice": 0.0, "closePrice": 0.22, "totalVolume": 494, "tradeTimeInLong": 1715975962944, "quoteTimeInLong": 1715975999897, "netChange": -0.01, "volatility": 26.121, "delta": -0.033, "gamma": 0.005, "theta": -0.015, "vega": 0.044, "rho": -0.006, "openInterest": 25706, "timeValue": 0.21, "theoreticalOptionValue": 0.205, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.55, "markChange": -0.01, "markPercentChange": -6.82, "intrinsicValue": -24.87, "extrinsicValue": 25.08, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 42.2, "low52Week": 0.19, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00170000", "description": "AAPL 06/21/2024 170.00 P", "exchangeName": "OPR", "bid": 0.28, "ask": 0.3, "last": 0.29, "mark": 0.29, "bidSize": 89, "askSize": 15, "bidAskSize": "89X15", "lastSize": 0, "highPrice": 0.34, "lowPrice": 0.28, "openPrice": 0.0, "closePrice": 0.33, "totalVolume": 4428, "tradeTimeInLong": 1715975938620, "quoteTimeInLong": 1715975999971, "netChange": -0.04, "volatility": 23.151, "delta": -0.05, "gamma": 0.008, "theta": -0.018, "vega": 0.061, "rho": -0.009, "openInterest": 56062, "timeValue": 0.29, "theoreticalOptionValue": 0.29, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -12.31, "markChange": -0.03, "markPercentChange": -10.77, "intrinsicValue": -19.87, "extrinsicValue": 20.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 46.3, "low52Week": 0.28, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00175000", "description": "AAPL 06/21/2024 175.00 P", "exchangeName": "OPR", "bid": 0.46, "ask": 0.48, "last": 0.46, "mark": 0.47, "bidSize": 1, "askSize": 114, "bidAskSize": "1X114", "lastSize": 0, "highPrice": 0.59, "lowPrice": 0.45, "openPrice": 0.0, "closePrice": 0.53, "totalVolume": 7303, "tradeTimeInLong": 1715975972449, "quoteTimeInLong": 1715976000118, "netChange": -0.07, "volatility": 20.643, "delta": -0.083, "gamma": 0.013, "theta": -0.024, "vega": 0.09, "rho": -0.015, "openInterest": 51854, "timeValue": 0.46, "theoreticalOptionValue": 0.47, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -13.33, "markChange": -0.06, "markPercentChange": -10.48, "intrinsicValue": -14.87, "extrinsicValue": 15.33, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 50.64, "low52Week": 0.45, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00180000", "description": "AAPL 06/21/2024 180.00 P", "exchangeName": "OPR", "bid": 0.88, "ask": 0.91, "last": 0.9, "mark": 0.9, "bidSize": 31, "askSize": 2, "bidAskSize": "31X2", "lastSize": 0, "highPrice": 1.05, "lowPrice": 0.85, "openPrice": 0.0, "closePrice": 1.0, "totalVolume": 6740, "tradeTimeInLong": 1715975975604, "quoteTimeInLong": 1715975999902, "netChange": -0.09, "volatility": 18.847, "delta": -0.152, "gamma": 0.021, "theta": -0.033, "vega": 0.139, "rho": -0.028, "openInterest": 64799, "timeValue": 0.9, "theoreticalOptionValue": 0.895, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -9.05, "markChange": -0.1, "markPercentChange": -10.05, "intrinsicValue": -9.87, "extrinsicValue": 10.77, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 55.25, "low52Week": 0.85, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00185000", "description": "AAPL 06/21/2024 185.00 P", "exchangeName": "OPR", "bid": 1.82, "ask": 1.87, "last": 1.84, "mark": 1.85, "bidSize": 1, "askSize": 132, "bidAskSize": "1X132", "lastSize": 0, "highPrice": 2.1, "lowPrice": 1.75, "openPrice": 0.0, "closePrice": 1.95, "totalVolume": 2982, "tradeTimeInLong": 1715975983629, "quoteTimeInLong": 1715976000168, "netChange": -0.1, "volatility": 17.772, "delta": -0.279, "gamma": 0.033, "theta": -0.042, "vega": 0.198, "rho": -0.049, "openInterest": 25777, "timeValue": 1.84, "theoreticalOptionValue": 1.845, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.14, "markChange": -0.1, "markPercentChange": -5.14, "intrinsicValue": -4.87, "extrinsicValue": 6.71, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 60.01, "low52Week": 1.75, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00190000", "description": "AAPL 06/21/2024 190.00 P", "exchangeName": "OPR", "bid": 3.5, "ask": 3.65, "last": 3.64, "mark": 3.58, "bidSize": 101, "askSize": 30, "bidAskSize": "101X30", "lastSize": 0, "highPrice": 3.95, "lowPrice": 3.38, "openPrice": 0.0, "closePrice": 3.75, "totalVolume": 6217, "tradeTimeInLong": 1715975993074, "quoteTimeInLong": 1715976000000, "netChange": -0.11, "volatility": 16.852, "delta": -0.465, "gamma": 0.042, "theta": -0.044, "vega": 0.232, "rho": -0.075, "openInterest": 20300, "timeValue": 3.51, "theoreticalOptionValue": 3.575, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.93, "markChange": -0.17, "markPercentChange": -4.67, "intrinsicValue": 0.13, "extrinsicValue": 3.51, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 64.98, "low52Week": 3.3, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00195000", "description": "AAPL 06/21/2024 195.00 P", "exchangeName": "OPR", "bid": 6.45, "ask": 6.6, "last": 6.5, "mark": 6.53, "bidSize": 62, "askSize": 43, "bidAskSize": "62X43", "lastSize": 0, "highPrice": 6.85, "lowPrice": 6.05, "openPrice": 0.0, "closePrice": 6.34, "totalVolume": 395, "tradeTimeInLong": 1715975727730, "quoteTimeInLong": 1715975999904, "netChange": 0.16, "volatility": 16.77, "delta": -0.678, "gamma": 0.042, "theta": -0.035, "vega": 0.206, "rho": -0.089, "openInterest": 5693, "timeValue": 1.37, "theoreticalOptionValue": 6.504, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.52, "markChange": 0.18, "markPercentChange": 2.86, "intrinsicValue": 5.13, "extrinsicValue": 1.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 69.98, "low52Week": 5.95, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00200000", "description": "AAPL 06/21/2024 200.00 P", "exchangeName": "OPR", "bid": 10.05, "ask": 10.55, "last": 10.41, "mark": 10.3, "bidSize": 364, "askSize": 40, "bidAskSize": "364X40", "lastSize": 0, "highPrice": 10.7, "lowPrice": 9.95, "openPrice": 0.0, "closePrice": 10.37, "totalVolume": 18, "tradeTimeInLong": 1715972076531, "quoteTimeInLong": 1715975999907, "netChange": 0.04, "volatility": 16.899, "delta": -0.865, "gamma": 0.035, "theta": -0.017, "vega": 0.12, "rho": -0.07, "openInterest": 6955, "timeValue": 0.28, "theoreticalOptionValue": 10.46, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.39, "markChange": -0.07, "markPercentChange": -0.69, "intrinsicValue": 10.13, "extrinsicValue": 0.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 74.98, "low52Week": 9.73, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00205000", "description": "AAPL 06/21/2024 205.00 P", "exchangeName": "OPR", "bid": 14.55, "ask": 15.7, "last": 15.04, "mark": 15.13, "bidSize": 102, "askSize": 115, "bidAskSize": "102X115", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 15.16, "totalVolume": 0, "tradeTimeInLong": 1715875025965, "quoteTimeInLong": 1715975999916, "netChange": -0.12, "volatility": 17.471, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.003, "rho": 0.0, "openInterest": 0, "timeValue": -0.09, "theoreticalOptionValue": 15.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.79, "markChange": -0.04, "markPercentChange": -0.23, "intrinsicValue": 15.13, "extrinsicValue": -0.09, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 79.98, "low52Week": 14.2, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00210000", "description": "AAPL 06/21/2024 210.00 P", "exchangeName": "OPR", "bid": 19.8, "ask": 20.55, "last": 20.15, "mark": 20.18, "bidSize": 59, "askSize": 110, "bidAskSize": "59X110", "lastSize": 0, "highPrice": 20.12, "lowPrice": 19.47, "openPrice": 0.0, "closePrice": 20.16, "totalVolume": 2338, "tradeTimeInLong": 1715972651353, "quoteTimeInLong": 1715975999770, "netChange": -0.01, "volatility": 18.875, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 20.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.05, "markChange": 0.02, "markPercentChange": 0.07, "intrinsicValue": 20.13, "extrinsicValue": 0.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 84.98, "low52Week": 19.47, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00215000", "description": "AAPL 06/21/2024 215.00 P", "exchangeName": "OPR", "bid": 24.55, "ask": 25.7, "last": 25.15, "mark": 25.13, "bidSize": 59, "askSize": 47, "bidAskSize": "59X47", "lastSize": 0, "highPrice": 25.15, "lowPrice": 25.1, "openPrice": 0.0, "closePrice": 25.16, "totalVolume": 1400, "tradeTimeInLong": 1715972651353, "quoteTimeInLong": 1715975999904, "netChange": -0.01, "volatility": 20.462, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 25.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.04, "markChange": -0.04, "markPercentChange": -0.14, "intrinsicValue": 25.13, "extrinsicValue": 0.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 89.98, "low52Week": 23.21, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00220000", "description": "AAPL 06/21/2024 220.00 P", "exchangeName": "OPR", "bid": 29.7, "ask": 30.55, "last": 29.44, "mark": 30.13, "bidSize": 65, "askSize": 79, "bidAskSize": "65X79", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 30.16, "totalVolume": 0, "tradeTimeInLong": 1715867990431, "quoteTimeInLong": 1715975999904, "netChange": -0.72, "volatility": 22.211, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.69, "theoreticalOptionValue": 30.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.39, "markChange": -0.04, "markPercentChange": -0.12, "intrinsicValue": 30.13, "extrinsicValue": -0.69, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 94.98, "low52Week": 28.59, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00225000", "description": "AAPL 06/21/2024 225.00 P", "exchangeName": "OPR", "bid": 34.4, "ask": 35.65, "last": 41.98, "mark": 35.03, "bidSize": 47, "askSize": 92, "bidAskSize": "47X92", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 35.16, "totalVolume": 0, "tradeTimeInLong": 1715370830605, "quoteTimeInLong": 1715975999904, "netChange": 6.82, "volatility": 23.901, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 6.85, "theoreticalOptionValue": 35.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 19.4, "markChange": -0.13, "markPercentChange": -0.38, "intrinsicValue": 35.13, "extrinsicValue": 6.85, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 99.98, "low52Week": 32.8, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00230000", "description": "AAPL 06/21/2024 230.00 P", "exchangeName": "OPR", "bid": 39.55, "ask": 40.55, "last": 54.35, "mark": 40.05, "bidSize": 59, "askSize": 86, "bidAskSize": "59X86", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 40.16, "totalVolume": 0, "tradeTimeInLong": 1710941522270, "quoteTimeInLong": 1715975999904, "netChange": 14.19, "volatility": 25.783, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 14.22, "theoreticalOptionValue": 40.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 35.33, "markChange": -0.11, "markPercentChange": -0.27, "intrinsicValue": 40.13, "extrinsicValue": 14.22, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 104.98, "low52Week": 36.92, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00235000", "description": "AAPL 06/21/2024 235.00 P", "exchangeName": "OPR", "bid": 44.55, "ask": 45.7, "last": 45.5, "mark": 45.13, "bidSize": 59, "askSize": 94, "bidAskSize": "59X94", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 45.16, "totalVolume": 0, "tradeTimeInLong": 1700847457113, "quoteTimeInLong": 1715975999904, "netChange": 0.34, "volatility": 26.869, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.37, "theoreticalOptionValue": 45.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.75, "markChange": -0.03, "markPercentChange": -0.08, "intrinsicValue": 45.13, "extrinsicValue": 0.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 109.98, "low52Week": 50.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00240000", "description": "AAPL 06/21/2024 240.00 P", "exchangeName": "OPR", "bid": 49.65, "ask": 50.6, "last": 50.0, "mark": 50.13, "bidSize": 59, "askSize": 83, "bidAskSize": "59X83", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 50.16, "totalVolume": 0, "tradeTimeInLong": 1715802116788, "quoteTimeInLong": 1715975999904, "netChange": -0.16, "volatility": 28.156, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.13, "theoreticalOptionValue": 50.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.32, "markChange": -0.03, "markPercentChange": -0.07, "intrinsicValue": 50.13, "extrinsicValue": -0.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 114.98, "low52Week": 50.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00245000", "description": "AAPL 06/21/2024 245.00 P", "exchangeName": "OPR", "bid": 54.55, "ask": 55.7, "last": 55.02, "mark": 55.13, "bidSize": 59, "askSize": 102, "bidAskSize": "59X102", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 55.16, "totalVolume": 0, "tradeTimeInLong": 1715802116788, "quoteTimeInLong": 1715975999904, "netChange": -0.14, "volatility": 31.013, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.11, "theoreticalOptionValue": 55.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.25, "markChange": -0.03, "markPercentChange": -0.06, "intrinsicValue": 55.13, "extrinsicValue": -0.11, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 119.98, "low52Week": 55.01, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00250000", "description": "AAPL 06/21/2024 250.00 P", "exchangeName": "OPR", "bid": 59.5, "ask": 60.65, "last": 59.95, "mark": 60.08, "bidSize": 38, "askSize": 86, "bidAskSize": "38X86", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 60.16, "totalVolume": 0, "tradeTimeInLong": 1715889325825, "quoteTimeInLong": 1715975999941, "netChange": -0.21, "volatility": 31.84, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.18, "theoreticalOptionValue": 60.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.35, "markChange": -0.08, "markPercentChange": -0.14, "intrinsicValue": 60.13, "extrinsicValue": -0.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 124.98, "low52Week": 58.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00255000", "description": "AAPL 06/21/2024 255.00 P", "exchangeName": "OPR", "bid": 64.65, "ask": 65.7, "last": 65.03, "mark": 65.18, "bidSize": 58, "askSize": 97, "bidAskSize": "58X97", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 65.16, "totalVolume": 0, "tradeTimeInLong": 1715802118197, "quoteTimeInLong": 1715975999903, "netChange": -0.13, "volatility": 31.812, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.1, "theoreticalOptionValue": 65.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.2, "markChange": 0.02, "markPercentChange": 0.02, "intrinsicValue": 65.13, "extrinsicValue": -0.1, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 86.54, "low52Week": 65.03, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00260000", "description": "AAPL 06/21/2024 260.00 P", "exchangeName": "OPR", "bid": 69.5, "ask": 70.6, "last": 83.38, "mark": 70.05, "bidSize": 42, "askSize": 82, "bidAskSize": "42X82", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 70.16, "totalVolume": 0, "tradeTimeInLong": 1692711375903, "quoteTimeInLong": 1715975999940, "netChange": 13.22, "volatility": 33.659, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 13.25, "theoreticalOptionValue": 70.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 18.84, "markChange": -0.11, "markPercentChange": -0.16, "intrinsicValue": 70.13, "extrinsicValue": 13.25, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 134.98, "low52Week": 63.28, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00265000", "description": "AAPL 06/21/2024 265.00 P", "exchangeName": "OPR", "bid": 74.7, "ask": 75.7, "last": 90.0, "mark": 75.2, "bidSize": 38, "askSize": 100, "bidAskSize": "38X100", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 75.16, "totalVolume": 0, "tradeTimeInLong": 1692624664889, "quoteTimeInLong": 1715975999501, "netChange": 14.84, "volatility": 36.749, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 14.87, "theoreticalOptionValue": 75.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 19.74, "markChange": 0.04, "markPercentChange": 0.05, "intrinsicValue": 75.13, "extrinsicValue": 14.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00270000", "description": "AAPL 06/21/2024 270.00 P", "exchangeName": "OPR", "bid": 79.5, "ask": 80.65, "last": 85.3, "mark": 80.08, "bidSize": 38, "askSize": 92, "bidAskSize": "38X92", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 80.16, "totalVolume": 0, "tradeTimeInLong": 1714753718134, "quoteTimeInLong": 1715975999941, "netChange": 5.14, "volatility": 35.251, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 5.17, "theoreticalOptionValue": 80.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 6.41, "markChange": -0.08, "markPercentChange": -0.11, "intrinsicValue": 80.13, "extrinsicValue": 5.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 144.98, "low52Week": 75.38, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "275.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00275000", "description": "AAPL 06/21/2024 275.00 P", "exchangeName": "OPR", "bid": 84.7, "ask": 85.55, "last": 105.93, "mark": 85.13, "bidSize": 38, "askSize": 79, "bidAskSize": "38X79", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 85.16, "totalVolume": 0, "tradeTimeInLong": 1712087097111, "quoteTimeInLong": 1715975999634, "netChange": 20.77, "volatility": 39.093, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 20.8, "theoreticalOptionValue": 85.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 275.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 24.39, "markChange": -0.03, "markPercentChange": -0.04, "intrinsicValue": 85.13, "extrinsicValue": 20.8, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 105.93, "low52Week": 101.09, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00280000", "description": "AAPL 06/21/2024 280.00 P", "exchangeName": "OPR", "bid": 89.9, "ask": 90.65, "last": 0.0, "mark": 90.28, "bidSize": 38, "askSize": 92, "bidAskSize": "38X92", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 90.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999484, "netChange": 0.0, "volatility": 44.355, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.145, "theoreticalOptionValue": 90.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.12, "markPercentChange": 0.13, "intrinsicValue": 90.13, "extrinsicValue": -90.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 154.98, "low52Week": 154.98, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "285.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00285000", "description": "AAPL 06/21/2024 285.00 P", "exchangeName": "OPR", "bid": 94.65, "ask": 95.55, "last": 0.0, "mark": 95.1, "bidSize": 52, "askSize": 79, "bidAskSize": "52X79", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 95.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999904, "netChange": 0.0, "volatility": 42.563, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.03, "theoreticalOptionValue": 95.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 285.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.06, "markPercentChange": -0.06, "intrinsicValue": 95.13, "extrinsicValue": -95.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00290000", "description": "AAPL 06/21/2024 290.00 P", "exchangeName": "OPR", "bid": 99.7, "ask": 100.65, "last": 106.0, "mark": 100.18, "bidSize": 38, "askSize": 86, "bidAskSize": "38X86", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 100.16, "totalVolume": 0, "tradeTimeInLong": 1707943635538, "quoteTimeInLong": 1715975999905, "netChange": 5.84, "volatility": 41.788, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 5.87, "theoreticalOptionValue": 100.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 5.83, "markChange": 0.02, "markPercentChange": 0.01, "intrinsicValue": 100.13, "extrinsicValue": 5.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 164.98, "low52Week": 106.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00300000", "description": "AAPL 06/21/2024 300.00 P", "exchangeName": "OPR", "bid": 109.5, "ask": 110.65, "last": 110.0, "mark": 110.08, "bidSize": 38, "askSize": 94, "bidAskSize": "38X94", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 110.16, "totalVolume": 0, "tradeTimeInLong": 1715802124085, "quoteTimeInLong": 1715975999940, "netChange": -0.16, "volatility": 44.852, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.13, "theoreticalOptionValue": 110.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.15, "markChange": -0.08, "markPercentChange": -0.08, "intrinsicValue": 110.13, "extrinsicValue": -0.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 174.98, "low52Week": 108.23, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "310.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00310000", "description": "AAPL 06/21/2024 310.00 P", "exchangeName": "OPR", "bid": 119.7, "ask": 120.65, "last": 120.02, "mark": 120.18, "bidSize": 32, "askSize": 86, "bidAskSize": "32X86", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 120.16, "totalVolume": 0, "tradeTimeInLong": 1715802124085, "quoteTimeInLong": 1715975999905, "netChange": -0.14, "volatility": 47.795, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.11, "theoreticalOptionValue": 120.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 310.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.12, "markChange": 0.02, "markPercentChange": 0.01, "intrinsicValue": 120.13, "extrinsicValue": -0.11, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 184.98, "low52Week": 118.26, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "320.0": [ { "putCall": "PUT", "symbol": "AAPL 240621P00320000", "description": "AAPL 06/21/2024 320.00 P", "exchangeName": "OPR", "bid": 129.55, "ask": 130.65, "last": 145.28, "mark": 130.1, "bidSize": 48, "askSize": 92, "bidAskSize": "48X92", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 130.16, "totalVolume": 0, "tradeTimeInLong": 1692626042721, "quoteTimeInLong": 1715975999904, "netChange": 15.12, "volatility": 50.626, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 15.15, "theoreticalOptionValue": 130.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 320.0, "expirationDate": "2024-06-21T20:00:00.000+00:00", "daysToExpiration": 35, "expirationType": "S", "lastTradingDay": 1719014400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 11.62, "markChange": -0.06, "markPercentChange": -0.05, "intrinsicValue": 130.13, "extrinsicValue": 15.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 194.98, "low52Week": 139.98, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ] }, "2024-06-28:42": { "100.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00100000", "description": "AAPL 06/28/2024 100.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.06, "last": 0.0, "mark": 0.03, "bidSize": 0, "askSize": 183, "bidAskSize": "0X183", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975995644, "netChange": 0.0, "volatility": 69.612, "delta": -0.002, "gamma": 0.0, "theta": -0.003, "vega": 0.004, "rho": -0.001, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.02, "markPercentChange": 300.0, "intrinsicValue": -89.87, "extrinsicValue": 89.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00105000", "description": "AAPL 06/28/2024 105.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.05, "last": 0.0, "mark": 0.03, "bidSize": 0, "askSize": 173, "bidAskSize": "0X173", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975995644, "netChange": 0.0, "volatility": 63.54, "delta": -0.002, "gamma": 0.0, "theta": -0.003, "vega": 0.004, "rho": 0.0, "openInterest": 0, "timeValue": 0.025, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.01, "markPercentChange": 138.1, "intrinsicValue": -84.87, "extrinsicValue": 84.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00110000", "description": "AAPL 06/28/2024 110.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.05, "last": 0.0, "mark": 0.03, "bidSize": 0, "askSize": 173, "bidAskSize": "0X173", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975995643, "netChange": 0.0, "volatility": 58.962, "delta": -0.002, "gamma": 0.0, "theta": -0.003, "vega": 0.004, "rho": 0.0, "openInterest": 0, "timeValue": 0.025, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.01, "markPercentChange": 74.83, "intrinsicValue": -79.87, "extrinsicValue": 79.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00115000", "description": "AAPL 06/28/2024 115.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.05, "last": 0.0, "mark": 0.03, "bidSize": 0, "askSize": 171, "bidAskSize": "0X171", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975995644, "netChange": 0.0, "volatility": 54.506, "delta": -0.002, "gamma": 0.0, "theta": -0.003, "vega": 0.005, "rho": -0.001, "openInterest": 0, "timeValue": 0.025, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.01, "markPercentChange": 30.21, "intrinsicValue": -74.87, "extrinsicValue": 74.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00120000", "description": "AAPL 06/28/2024 120.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.05, "last": 0.0, "mark": 0.03, "bidSize": 0, "askSize": 191, "bidAskSize": "0X191", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975996017, "netChange": 0.0, "volatility": 50.29, "delta": -0.002, "gamma": 0.0, "theta": -0.003, "vega": 0.005, "rho": -0.001, "openInterest": 0, "timeValue": 0.025, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": -1.19, "intrinsicValue": -69.87, "extrinsicValue": 69.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00125000", "description": "AAPL 06/28/2024 125.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.05, "last": 0.0, "mark": 0.03, "bidSize": 0, "askSize": 216, "bidAskSize": "0X216", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975996019, "netChange": 0.0, "volatility": 46.241, "delta": -0.003, "gamma": 0.0, "theta": -0.003, "vega": 0.005, "rho": -0.001, "openInterest": 0, "timeValue": 0.025, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -23.55, "intrinsicValue": -64.87, "extrinsicValue": 64.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00130000", "description": "AAPL 06/28/2024 130.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.06, "last": 0.09, "mark": 0.03, "bidSize": 0, "askSize": 216, "bidAskSize": "0X216", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.04, "totalVolume": 0, "tradeTimeInLong": 1715618496645, "quoteTimeInLong": 1715975996017, "netChange": 0.05, "volatility": 43.051, "delta": -0.003, "gamma": 0.0, "theta": -0.003, "vega": 0.007, "rho": -0.001, "openInterest": 0, "timeValue": 0.09, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 120.77, "markChange": -0.01, "markPercentChange": -27.54, "intrinsicValue": -59.87, "extrinsicValue": 59.96, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.09, "low52Week": 0.09, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00135000", "description": "AAPL 06/28/2024 135.00 P", "exchangeName": "OPR", "bid": 0.02, "ask": 0.06, "last": 0.0, "mark": 0.04, "bidSize": 121, "askSize": 363, "bidAskSize": "121X363", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.05, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715976000169, "netChange": 0.0, "volatility": 40.435, "delta": -0.005, "gamma": 0.001, "theta": -0.004, "vega": 0.009, "rho": -0.001, "openInterest": 0, "timeValue": 0.04, "theoreticalOptionValue": 0.04, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -21.72, "intrinsicValue": -54.87, "extrinsicValue": 54.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00140000", "description": "AAPL 06/28/2024 140.00 P", "exchangeName": "OPR", "bid": 0.04, "ask": 0.08, "last": 0.07, "mark": 0.06, "bidSize": 91, "askSize": 379, "bidAskSize": "91X379", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.06, "totalVolume": 0, "tradeTimeInLong": 1715789480992, "quoteTimeInLong": 1715976000163, "netChange": 0.01, "volatility": 38.377, "delta": -0.007, "gamma": 0.001, "theta": -0.005, "vega": 0.013, "rho": -0.002, "openInterest": 0, "timeValue": 0.07, "theoreticalOptionValue": 0.06, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 16.42, "markChange": 0.0, "markPercentChange": -1.48, "intrinsicValue": -49.87, "extrinsicValue": 49.94, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.07, "low52Week": 0.07, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00145000", "description": "AAPL 06/28/2024 145.00 P", "exchangeName": "OPR", "bid": 0.05, "ask": 0.07, "last": 0.07, "mark": 0.06, "bidSize": 132, "askSize": 1, "bidAskSize": "132X1", "lastSize": 0, "highPrice": 0.07, "lowPrice": 0.07, "openPrice": 0.0, "closePrice": 0.07, "totalVolume": 19, "tradeTimeInLong": 1715952600721, "quoteTimeInLong": 1715975992262, "netChange": 0.0, "volatility": 34.474, "delta": -0.008, "gamma": 0.001, "theta": -0.005, "vega": 0.014, "rho": -0.002, "openInterest": 0, "timeValue": 0.07, "theoreticalOptionValue": 0.06, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -15.25, "intrinsicValue": -44.87, "extrinsicValue": 44.94, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.2, "low52Week": 0.07, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00150000", "description": "AAPL 06/28/2024 150.00 P", "exchangeName": "OPR", "bid": 0.08, "ask": 0.09, "last": 0.08, "mark": 0.09, "bidSize": 93, "askSize": 7, "bidAskSize": "93X7", "lastSize": 0, "highPrice": 0.1, "lowPrice": 0.08, "openPrice": 0.0, "closePrice": 0.08, "totalVolume": 2715, "tradeTimeInLong": 1715975024679, "quoteTimeInLong": 1715975999954, "netChange": 0.0, "volatility": 32.114, "delta": -0.012, "gamma": 0.001, "theta": -0.007, "vega": 0.02, "rho": -0.003, "openInterest": 45, "timeValue": 0.08, "theoreticalOptionValue": 0.085, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 5.46, "intrinsicValue": -39.87, "extrinsicValue": 39.95, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.31, "low52Week": 0.08, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00155000", "description": "AAPL 06/28/2024 155.00 P", "exchangeName": "OPR", "bid": 0.11, "ask": 0.12, "last": 0.12, "mark": 0.12, "bidSize": 74, "askSize": 1, "bidAskSize": "74X1", "lastSize": 0, "highPrice": 0.13, "lowPrice": 0.11, "openPrice": 0.0, "closePrice": 0.13, "totalVolume": 2836, "tradeTimeInLong": 1715971845220, "quoteTimeInLong": 1715975999900, "netChange": -0.01, "volatility": 29.52, "delta": -0.016, "gamma": 0.002, "theta": -0.009, "vega": 0.026, "rho": -0.004, "openInterest": 775, "timeValue": 0.12, "theoreticalOptionValue": 0.115, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.98, "markChange": -0.01, "markPercentChange": -8.22, "intrinsicValue": -34.87, "extrinsicValue": 34.99, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.29, "low52Week": 0.11, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00160000", "description": "AAPL 06/28/2024 160.00 P", "exchangeName": "OPR", "bid": 0.15, "ask": 0.17, "last": 0.15, "mark": 0.16, "bidSize": 176, "askSize": 104, "bidAskSize": "176X104", "lastSize": 0, "highPrice": 0.18, "lowPrice": 0.15, "openPrice": 0.0, "closePrice": 0.17, "totalVolume": 4100, "tradeTimeInLong": 1715974944021, "quoteTimeInLong": 1715975999135, "netChange": -0.02, "volatility": 26.974, "delta": -0.024, "gamma": 0.003, "theta": -0.011, "vega": 0.036, "rho": -0.005, "openInterest": 48, "timeValue": 0.15, "theoreticalOptionValue": 0.16, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -11.76, "markChange": -0.01, "markPercentChange": -5.88, "intrinsicValue": -29.87, "extrinsicValue": 30.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.46, "low52Week": 0.15, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00165000", "description": "AAPL 06/28/2024 165.00 P", "exchangeName": "OPR", "bid": 0.22, "ask": 0.23, "last": 0.23, "mark": 0.23, "bidSize": 133, "askSize": 20, "bidAskSize": "133X20", "lastSize": 0, "highPrice": 0.24, "lowPrice": 0.22, "openPrice": 0.0, "closePrice": 0.24, "totalVolume": 31, "tradeTimeInLong": 1715973665525, "quoteTimeInLong": 1715975999963, "netChange": 0.0, "volatility": 24.387, "delta": -0.035, "gamma": 0.005, "theta": -0.013, "vega": 0.05, "rho": -0.008, "openInterest": 1082, "timeValue": 0.23, "theoreticalOptionValue": 0.225, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -4.26, "intrinsicValue": -24.87, "extrinsicValue": 25.1, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.69, "low52Week": 0.22, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00170000", "description": "AAPL 06/28/2024 170.00 P", "exchangeName": "OPR", "bid": 0.33, "ask": 0.35, "last": 0.34, "mark": 0.34, "bidSize": 80, "askSize": 9, "bidAskSize": "80X9", "lastSize": 0, "highPrice": 0.38, "lowPrice": 0.34, "openPrice": 0.0, "closePrice": 0.39, "totalVolume": 79, "tradeTimeInLong": 1715973624430, "quoteTimeInLong": 1715975999997, "netChange": -0.04, "volatility": 21.999, "delta": -0.055, "gamma": 0.008, "theta": -0.017, "vega": 0.072, "rho": -0.012, "openInterest": 304, "timeValue": 0.34, "theoreticalOptionValue": 0.34, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -10.39, "markChange": -0.05, "markPercentChange": -11.69, "intrinsicValue": -19.87, "extrinsicValue": 20.21, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.18, "low52Week": 0.34, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00175000", "description": "AAPL 06/28/2024 175.00 P", "exchangeName": "OPR", "bid": 0.54, "ask": 0.58, "last": 0.58, "mark": 0.56, "bidSize": 458, "askSize": 138, "bidAskSize": "458X138", "lastSize": 0, "highPrice": 0.65, "lowPrice": 0.52, "openPrice": 0.0, "closePrice": 0.62, "totalVolume": 305, "tradeTimeInLong": 1715975949385, "quoteTimeInLong": 1715976000156, "netChange": -0.04, "volatility": 19.88, "delta": -0.092, "gamma": 0.013, "theta": -0.022, "vega": 0.106, "rho": -0.02, "openInterest": 899, "timeValue": 0.58, "theoreticalOptionValue": 0.56, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.45, "markChange": -0.06, "markPercentChange": -9.68, "intrinsicValue": -14.87, "extrinsicValue": 15.45, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.06, "low52Week": 0.52, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00180000", "description": "AAPL 06/28/2024 180.00 P", "exchangeName": "OPR", "bid": 1.03, "ask": 1.09, "last": 1.07, "mark": 1.06, "bidSize": 110, "askSize": 133, "bidAskSize": "110X133", "lastSize": 0, "highPrice": 1.17, "lowPrice": 1.01, "openPrice": 0.0, "closePrice": 1.15, "totalVolume": 201, "tradeTimeInLong": 1715975800608, "quoteTimeInLong": 1715976000171, "netChange": -0.07, "volatility": 18.449, "delta": -0.164, "gamma": 0.021, "theta": -0.03, "vega": 0.16, "rho": -0.036, "openInterest": 719, "timeValue": 1.07, "theoreticalOptionValue": 1.06, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.11, "markChange": -0.08, "markPercentChange": -7.42, "intrinsicValue": -9.87, "extrinsicValue": 10.94, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.42, "low52Week": 1.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00185000", "description": "AAPL 06/28/2024 185.00 P", "exchangeName": "OPR", "bid": 1.98, "ask": 2.08, "last": 2.04, "mark": 2.03, "bidSize": 59, "askSize": 32, "bidAskSize": "59X32", "lastSize": 0, "highPrice": 2.23, "lowPrice": 1.96, "openPrice": 0.0, "closePrice": 2.15, "totalVolume": 434, "tradeTimeInLong": 1715975585469, "quoteTimeInLong": 1715976000160, "netChange": -0.11, "volatility": 17.298, "delta": -0.286, "gamma": 0.031, "theta": -0.037, "vega": 0.219, "rho": -0.06, "openInterest": 10399, "timeValue": 2.04, "theoreticalOptionValue": 2.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.1, "markChange": -0.12, "markPercentChange": -5.8, "intrinsicValue": -4.87, "extrinsicValue": 6.91, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.7, "low52Week": 1.89, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00190000", "description": "AAPL 06/28/2024 190.00 P", "exchangeName": "OPR", "bid": 3.75, "ask": 3.9, "last": 3.85, "mark": 3.83, "bidSize": 221, "askSize": 148, "bidAskSize": "221X148", "lastSize": 0, "highPrice": 4.1, "lowPrice": 3.6, "openPrice": 0.0, "closePrice": 3.95, "totalVolume": 429, "tradeTimeInLong": 1715975951496, "quoteTimeInLong": 1715976000169, "netChange": -0.1, "volatility": 16.654, "delta": -0.462, "gamma": 0.039, "theta": -0.039, "vega": 0.254, "rho": -0.088, "openInterest": 865, "timeValue": 3.72, "theoreticalOptionValue": 3.825, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.53, "markChange": -0.12, "markPercentChange": -3.16, "intrinsicValue": 0.13, "extrinsicValue": 3.72, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 8.95, "low52Week": 3.6, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00195000", "description": "AAPL 06/28/2024 195.00 P", "exchangeName": "OPR", "bid": 6.25, "ask": 6.8, "last": 6.55, "mark": 6.53, "bidSize": 273, "askSize": 123, "bidAskSize": "273X123", "lastSize": 0, "highPrice": 6.8, "lowPrice": 6.53, "openPrice": 0.0, "closePrice": 6.84, "totalVolume": 18, "tradeTimeInLong": 1715972994300, "quoteTimeInLong": 1715975999940, "netChange": -0.29, "volatility": 16.429, "delta": -0.663, "gamma": 0.041, "theta": -0.031, "vega": 0.23, "rho": -0.104, "openInterest": 33, "timeValue": 1.42, "theoreticalOptionValue": 6.673, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.24, "markChange": -0.31, "markPercentChange": -4.54, "intrinsicValue": 5.13, "extrinsicValue": 1.42, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 9.98, "low52Week": 6.15, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00200000", "description": "AAPL 06/28/2024 200.00 P", "exchangeName": "OPR", "bid": 10.0, "ask": 10.65, "last": 10.62, "mark": 10.33, "bidSize": 611, "askSize": 48, "bidAskSize": "611X48", "lastSize": 0, "highPrice": 10.75, "lowPrice": 10.35, "openPrice": 0.0, "closePrice": 10.64, "totalVolume": 14, "tradeTimeInLong": 1715967793422, "quoteTimeInLong": 1715975999426, "netChange": -0.02, "volatility": 16.47, "delta": -0.847, "gamma": 0.035, "theta": -0.017, "vega": 0.143, "rho": -0.084, "openInterest": 6, "timeValue": 0.49, "theoreticalOptionValue": 10.535, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.19, "markChange": -0.31, "markPercentChange": -2.96, "intrinsicValue": 10.13, "extrinsicValue": 0.49, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 10.75, "low52Week": 10.27, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00205000", "description": "AAPL 06/28/2024 205.00 P", "exchangeName": "OPR", "bid": 14.5, "ask": 15.9, "last": 14.74, "mark": 15.2, "bidSize": 91, "askSize": 93, "bidAskSize": "91X93", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 15.19, "totalVolume": 0, "tradeTimeInLong": 1715880006348, "quoteTimeInLong": 1715975999904, "netChange": -0.45, "volatility": 17.016, "delta": -0.975, "gamma": 0.026, "theta": -0.003, "vega": 0.032, "rho": -0.025, "openInterest": 0, "timeValue": -0.39, "theoreticalOptionValue": 15.186, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.96, "markChange": 0.01, "markPercentChange": 0.04, "intrinsicValue": 15.13, "extrinsicValue": -0.39, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 15.9, "low52Week": 14.74, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00210000", "description": "AAPL 06/28/2024 210.00 P", "exchangeName": "OPR", "bid": 19.45, "ask": 20.85, "last": 0.0, "mark": 20.15, "bidSize": 92, "askSize": 91, "bidAskSize": "92X91", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 20.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999904, "netChange": 0.0, "volatility": 18.018, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 20.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -0.05, "intrinsicValue": 20.13, "extrinsicValue": -20.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00215000", "description": "AAPL 06/28/2024 215.00 P", "exchangeName": "OPR", "bid": 24.7, "ask": 25.75, "last": 28.8, "mark": 25.23, "bidSize": 58, "askSize": 85, "bidAskSize": "58X85", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 25.16, "totalVolume": 0, "tradeTimeInLong": 1715611860677, "quoteTimeInLong": 1715975995478, "netChange": 3.64, "volatility": 19.369, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 3.67, "theoreticalOptionValue": 25.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 14.47, "markChange": 0.07, "markPercentChange": 0.26, "intrinsicValue": 25.13, "extrinsicValue": 3.67, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 28.8, "low52Week": 28.8, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00220000", "description": "AAPL 06/28/2024 220.00 P", "exchangeName": "OPR", "bid": 29.5, "ask": 30.6, "last": 0.0, "mark": 30.05, "bidSize": 52, "askSize": 83, "bidAskSize": "52X83", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 30.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 20.873, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.08, "theoreticalOptionValue": 30.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.11, "markPercentChange": -0.36, "intrinsicValue": 30.13, "extrinsicValue": -30.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00225000", "description": "AAPL 06/28/2024 225.00 P", "exchangeName": "OPR", "bid": 34.7, "ask": 35.65, "last": 35.18, "mark": 35.17, "bidSize": 38, "askSize": 86, "bidAskSize": "38X86", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 35.16, "totalVolume": 0, "tradeTimeInLong": 1715888626961, "quoteTimeInLong": 1715975999983, "netChange": 0.02, "volatility": 22.306, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.05, "theoreticalOptionValue": 35.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.06, "markChange": 0.02, "markPercentChange": 0.04, "intrinsicValue": 35.13, "extrinsicValue": 0.05, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 35.18, "low52Week": 34.6, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00230000", "description": "AAPL 06/28/2024 230.00 P", "exchangeName": "OPR", "bid": 39.6, "ask": 40.65, "last": 0.0, "mark": 40.13, "bidSize": 52, "askSize": 86, "bidAskSize": "52X86", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 40.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999904, "netChange": 0.0, "volatility": 23.947, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 40.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.03, "markPercentChange": -0.09, "intrinsicValue": 40.13, "extrinsicValue": -40.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00235000", "description": "AAPL 06/28/2024 235.00 P", "exchangeName": "OPR", "bid": 44.7, "ask": 45.65, "last": 0.0, "mark": 45.18, "bidSize": 62, "askSize": 91, "bidAskSize": "62X91", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 45.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975998319, "netChange": 0.0, "volatility": 25.163, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.045, "theoreticalOptionValue": 45.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.02, "markPercentChange": 0.03, "intrinsicValue": 45.13, "extrinsicValue": -45.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00240000", "description": "AAPL 06/28/2024 240.00 P", "exchangeName": "OPR", "bid": 49.7, "ask": 50.55, "last": 0.0, "mark": 50.13, "bidSize": 56, "askSize": 52, "bidAskSize": "56X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 50.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999502, "netChange": 0.0, "volatility": 26.596, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 50.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.03, "markPercentChange": -0.07, "intrinsicValue": 50.13, "extrinsicValue": -50.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00245000", "description": "AAPL 06/28/2024 245.00 P", "exchangeName": "OPR", "bid": 54.3, "ask": 55.6, "last": 0.0, "mark": 54.95, "bidSize": 44, "askSize": 65, "bidAskSize": "44X65", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 55.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999995, "netChange": 0.0, "volatility": 28.203, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.18, "theoreticalOptionValue": 55.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.21, "markPercentChange": -0.38, "intrinsicValue": 55.13, "extrinsicValue": -55.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00250000", "description": "AAPL 06/28/2024 250.00 P", "exchangeName": "OPR", "bid": 59.7, "ask": 60.85, "last": 0.0, "mark": 60.28, "bidSize": 32, "askSize": 98, "bidAskSize": "32X98", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 60.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999501, "netChange": 0.0, "volatility": 30.189, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.145, "theoreticalOptionValue": 60.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.12, "markPercentChange": 0.19, "intrinsicValue": 60.13, "extrinsicValue": -60.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00255000", "description": "AAPL 06/28/2024 255.00 P", "exchangeName": "OPR", "bid": 64.65, "ask": 65.6, "last": 0.0, "mark": 65.13, "bidSize": 52, "askSize": 58, "bidAskSize": "52X58", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 65.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999256, "netChange": 0.0, "volatility": 31.578, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 65.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.03, "markPercentChange": -0.05, "intrinsicValue": 65.13, "extrinsicValue": -65.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00260000", "description": "AAPL 06/28/2024 260.00 P", "exchangeName": "OPR", "bid": 69.7, "ask": 70.8, "last": 0.0, "mark": 70.25, "bidSize": 38, "askSize": 52, "bidAskSize": "38X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 70.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999500, "netChange": 0.0, "volatility": 33.407, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.12, "theoreticalOptionValue": 70.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.09, "markPercentChange": 0.13, "intrinsicValue": 70.13, "extrinsicValue": -70.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "PUT", "symbol": "AAPL 240628P00265000", "description": "AAPL 06/28/2024 265.00 P", "exchangeName": "OPR", "bid": 74.7, "ask": 75.65, "last": 0.0, "mark": 75.18, "bidSize": 38, "askSize": 88, "bidAskSize": "38X88", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 75.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999432, "netChange": 0.0, "volatility": 35.215, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.045, "theoreticalOptionValue": 75.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2024-06-28T20:00:00.000+00:00", "daysToExpiration": 42, "expirationType": "Q", "lastTradingDay": 1719619200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.02, "markPercentChange": 0.02, "intrinsicValue": 75.13, "extrinsicValue": -75.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ] }, "2024-07-19:63": { "5.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00005000", "description": "AAPL 07/19/2024 5.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.0, "mark": 0.01, "bidSize": 0, "askSize": 250, "bidAskSize": "0X250", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975882829, "netChange": 0.0, "volatility": 271.737, "delta": 0.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.005, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 5.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -184.87, "extrinsicValue": 184.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "10.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00010000", "description": "AAPL 07/19/2024 10.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 247, "bidAskSize": "0X247", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1709217040150, "quoteTimeInLong": 1715975882829, "netChange": 0.01, "volatility": 216.993, "delta": 0.0, "gamma": 0.0, "theta": -0.001, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 10.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -179.87, "extrinsicValue": 179.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "15.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00015000", "description": "AAPL 07/19/2024 15.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 250, "bidAskSize": "0X250", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1712158699015, "quoteTimeInLong": 1715975882829, "netChange": 0.01, "volatility": 186.102, "delta": 0.0, "gamma": 0.0, "theta": -0.001, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 15.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -174.87, "extrinsicValue": 174.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "20.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00020000", "description": "AAPL 07/19/2024 20.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 547, "bidAskSize": "0X547", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715022697106, "quoteTimeInLong": 1715975882829, "netChange": 0.01, "volatility": 164.616, "delta": 0.0, "gamma": 0.0, "theta": -0.001, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 20.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -169.87, "extrinsicValue": 169.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "25.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00025000", "description": "AAPL 07/19/2024 25.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.0, "mark": 0.01, "bidSize": 0, "askSize": 500, "bidAskSize": "0X500", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975896128, "netChange": 0.0, "volatility": 148.168, "delta": 0.0, "gamma": 0.0, "theta": -0.001, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.005, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 25.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -164.87, "extrinsicValue": 164.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "30.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00030000", "description": "AAPL 07/19/2024 30.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.07, "last": 0.0, "mark": 0.04, "bidSize": 0, "askSize": 300, "bidAskSize": "0X300", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715976000084, "netChange": 0.0, "volatility": 158.944, "delta": -0.001, "gamma": 0.0, "theta": -0.003, "vega": 0.002, "rho": 0.0, "openInterest": 0, "timeValue": 0.035, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 30.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.03, "markPercentChange": 34900.0, "intrinsicValue": -159.87, "extrinsicValue": 159.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "35.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00035000", "description": "AAPL 07/19/2024 35.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.07, "last": 0.01, "mark": 0.04, "bidSize": 0, "askSize": 322, "bidAskSize": "0X322", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1714666362641, "quoteTimeInLong": 1715976000084, "netChange": 0.01, "volatility": 145.704, "delta": -0.001, "gamma": 0.0, "theta": -0.003, "vega": 0.003, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 35.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.03, "markPercentChange": 34900.0, "intrinsicValue": -154.87, "extrinsicValue": 154.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "40.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00040000", "description": "AAPL 07/19/2024 40.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.07, "last": 0.01, "mark": 0.04, "bidSize": 0, "askSize": 328, "bidAskSize": "0X328", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1713792601110, "quoteTimeInLong": 1715976000084, "netChange": 0.01, "volatility": 134.37, "delta": -0.001, "gamma": 0.0, "theta": -0.003, "vega": 0.003, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 40.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.03, "markPercentChange": 34900.0, "intrinsicValue": -149.87, "extrinsicValue": 149.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "45.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00045000", "description": "AAPL 07/19/2024 45.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.07, "last": 0.0, "mark": 0.04, "bidSize": 0, "askSize": 326, "bidAskSize": "0X326", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975997383, "netChange": 0.0, "volatility": 124.42, "delta": -0.001, "gamma": 0.0, "theta": -0.003, "vega": 0.003, "rho": 0.0, "openInterest": 0, "timeValue": 0.035, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 45.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.03, "markPercentChange": 34900.0, "intrinsicValue": -144.87, "extrinsicValue": 144.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "50.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00050000", "description": "AAPL 07/19/2024 50.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.07, "last": 0.01, "mark": 0.04, "bidSize": 0, "askSize": 329, "bidAskSize": "0X329", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715713999586, "quoteTimeInLong": 1715975997381, "netChange": 0.01, "volatility": 115.621, "delta": -0.001, "gamma": 0.0, "theta": -0.003, "vega": 0.003, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.03, "markPercentChange": 34900.0, "intrinsicValue": -139.87, "extrinsicValue": 139.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.03, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00085000", "description": "AAPL 07/19/2024 85.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.07, "last": 0.02, "mark": 0.04, "bidSize": 0, "askSize": 163, "bidAskSize": "0X163", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715110578586, "quoteTimeInLong": 1715975999425, "netChange": 0.02, "volatility": 71.451, "delta": -0.002, "gamma": 0.0, "theta": -0.003, "vega": 0.005, "rho": -0.001, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 20000.0, "markChange": 0.03, "markPercentChange": 34900.0, "intrinsicValue": -104.87, "extrinsicValue": 104.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.09, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00090000", "description": "AAPL 07/19/2024 90.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.07, "last": 0.01, "mark": 0.04, "bidSize": 0, "askSize": 163, "bidAskSize": "0X163", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715779800302, "quoteTimeInLong": 1715975998974, "netChange": 0.01, "volatility": 66.718, "delta": -0.002, "gamma": 0.0, "theta": -0.003, "vega": 0.005, "rho": -0.001, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.03, "markPercentChange": 34900.0, "intrinsicValue": -99.87, "extrinsicValue": 99.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.1, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00095000", "description": "AAPL 07/19/2024 95.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.07, "last": 0.01, "mark": 0.04, "bidSize": 0, "askSize": 174, "bidAskSize": "0X174", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715802567941, "quoteTimeInLong": 1715975995643, "netChange": 0.01, "volatility": 62.238, "delta": -0.002, "gamma": 0.0, "theta": -0.003, "vega": 0.006, "rho": -0.001, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 5000.0, "markChange": 0.03, "markPercentChange": 17400.0, "intrinsicValue": -94.87, "extrinsicValue": 94.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.13, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00100000", "description": "AAPL 07/19/2024 100.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.07, "last": 0.02, "mark": 0.04, "bidSize": 6, "askSize": 170, "bidAskSize": "6X170", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715623974465, "quoteTimeInLong": 1715975998974, "netChange": 0.02, "volatility": 58.79, "delta": -0.003, "gamma": 0.0, "theta": -0.003, "vega": 0.007, "rho": -0.001, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.04, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2857.14, "markChange": 0.04, "markPercentChange": 5614.29, "intrinsicValue": -89.87, "extrinsicValue": 89.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.17, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00105000", "description": "AAPL 07/19/2024 105.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.06, "last": 0.01, "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, "tradeTimeInLong": 1715884689323, "quoteTimeInLong": 1715975999487, "netChange": 0.01, "volatility": 53.089, "delta": -0.002, "gamma": 0.0, "theta": -0.002, "vega": 0.006, "rho": -0.001, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 476.19, "markChange": 0.03, "markPercentChange": 1328.57, "intrinsicValue": -84.87, "extrinsicValue": 84.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.17, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00110000", "description": "AAPL 07/19/2024 110.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.04, "last": 0.03, "mark": 0.03, "bidSize": 300, "askSize": 364, "bidAskSize": "300X364", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 0, "tradeTimeInLong": 1715357407118, "quoteTimeInLong": 1715975999885, "netChange": 0.02, "volatility": 48.38, "delta": -0.002, "gamma": 0.0, "theta": -0.002, "vega": 0.005, "rho": -0.001, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 350.88, "markChange": 0.02, "markPercentChange": 338.6, "intrinsicValue": -79.87, "extrinsicValue": 79.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.43, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00115000", "description": "AAPL 07/19/2024 115.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.04, "last": 0.02, "mark": 0.03, "bidSize": 155, "askSize": 266, "bidAskSize": "155X266", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 0, "tradeTimeInLong": 1715697603433, "quoteTimeInLong": 1715976000163, "netChange": 0.01, "volatility": 44.746, "delta": -0.002, "gamma": 0.0, "theta": -0.002, "vega": 0.006, "rho": -0.001, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 69.93, "markChange": 0.01, "markPercentChange": 74.83, "intrinsicValue": -74.87, "extrinsicValue": 74.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.35, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00120000", "description": "AAPL 07/19/2024 120.00 P", "exchangeName": "OPR", "bid": 0.02, "ask": 0.03, "last": 0.02, "mark": 0.03, "bidSize": 99, "askSize": 1, "bidAskSize": "99X1", "lastSize": 0, "highPrice": 0.02, "lowPrice": 0.02, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 10, "tradeTimeInLong": 1715957097520, "quoteTimeInLong": 1715975992150, "netChange": -0.01, "volatility": 41.305, "delta": -0.002, "gamma": 0.0, "theta": -0.002, "vega": 0.006, "rho": -0.001, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -40.0, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -69.87, "extrinsicValue": 69.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.45, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00125000", "description": "AAPL 07/19/2024 125.00 P", "exchangeName": "OPR", "bid": 0.02, "ask": 0.06, "last": 0.05, "mark": 0.04, "bidSize": 205, "askSize": 556, "bidAskSize": "205X556", "lastSize": 0, "highPrice": 0.05, "lowPrice": 0.05, "openPrice": 0.0, "closePrice": 0.04, "totalVolume": 1, "tradeTimeInLong": 1715954553617, "quoteTimeInLong": 1715975999134, "netChange": 0.01, "volatility": 39.878, "delta": -0.004, "gamma": 0.0, "theta": -0.003, "vega": 0.009, "rho": -0.001, "openInterest": 5802, "timeValue": 0.05, "theoreticalOptionValue": 0.04, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 28.01, "markChange": 0.0, "markPercentChange": 12.04, "intrinsicValue": -64.87, "extrinsicValue": 64.92, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.75, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00130000", "description": "AAPL 07/19/2024 130.00 P", "exchangeName": "OPR", "bid": 0.04, "ask": 0.07, "last": 0.05, "mark": 0.06, "bidSize": 111, "askSize": 315, "bidAskSize": "111X315", "lastSize": 0, "highPrice": 0.06, "lowPrice": 0.05, "openPrice": 0.0, "closePrice": 0.05, "totalVolume": 1509, "tradeTimeInLong": 1715975172603, "quoteTimeInLong": 1715975999619, "netChange": 0.0, "volatility": 37.877, "delta": -0.006, "gamma": 0.001, "theta": -0.004, "vega": 0.013, "rho": -0.002, "openInterest": 7194, "timeValue": 0.05, "theoreticalOptionValue": 0.055, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 2.61, "intrinsicValue": -59.87, "extrinsicValue": 59.92, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.99, "low52Week": 0.05, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00135000", "description": "AAPL 07/19/2024 135.00 P", "exchangeName": "OPR", "bid": 0.05, "ask": 0.09, "last": 0.06, "mark": 0.07, "bidSize": 124, "askSize": 397, "bidAskSize": "124X397", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.07, "totalVolume": 0, "tradeTimeInLong": 1715879321388, "quoteTimeInLong": 1715975998975, "netChange": -0.01, "volatility": 35.555, "delta": -0.007, "gamma": 0.001, "theta": -0.004, "vega": 0.016, "rho": -0.003, "openInterest": 0, "timeValue": 0.06, "theoreticalOptionValue": 0.07, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -14.01, "markChange": 0.0, "markPercentChange": -1.96, "intrinsicValue": -54.87, "extrinsicValue": 54.93, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.27, "low52Week": 0.06, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00140000", "description": "AAPL 07/19/2024 140.00 P", "exchangeName": "OPR", "bid": 0.07, "ask": 0.1, "last": 0.09, "mark": 0.09, "bidSize": 124, "askSize": 140, "bidAskSize": "124X140", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.09, "totalVolume": 0, "tradeTimeInLong": 1715872981856, "quoteTimeInLong": 1715975999884, "netChange": 0.0, "volatility": 33.016, "delta": -0.009, "gamma": 0.001, "theta": -0.005, "vega": 0.02, "rho": -0.003, "openInterest": 0, "timeValue": 0.09, "theoreticalOptionValue": 0.085, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": -5.56, "intrinsicValue": -49.87, "extrinsicValue": 49.96, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.52, "low52Week": 0.08, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00145000", "description": "AAPL 07/19/2024 145.00 P", "exchangeName": "OPR", "bid": 0.1, "ask": 0.13, "last": 0.11, "mark": 0.12, "bidSize": 248, "askSize": 396, "bidAskSize": "248X396", "lastSize": 0, "highPrice": 0.13, "lowPrice": 0.11, "openPrice": 0.0, "closePrice": 0.12, "totalVolume": 2, "tradeTimeInLong": 1715973880622, "quoteTimeInLong": 1715975999153, "netChange": -0.01, "volatility": 30.97, "delta": -0.013, "gamma": 0.001, "theta": -0.006, "vega": 0.027, "rho": -0.004, "openInterest": 3776, "timeValue": 0.11, "theoreticalOptionValue": 0.115, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -8.33, "markChange": 0.0, "markPercentChange": -4.17, "intrinsicValue": -44.87, "extrinsicValue": 44.98, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.99, "low52Week": 0.1, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00150000", "description": "AAPL 07/19/2024 150.00 P", "exchangeName": "OPR", "bid": 0.14, "ask": 0.16, "last": 0.16, "mark": 0.15, "bidSize": 18, "askSize": 194, "bidAskSize": "18X194", "lastSize": 0, "highPrice": 0.16, "lowPrice": 0.14, "openPrice": 0.0, "closePrice": 0.15, "totalVolume": 57, "tradeTimeInLong": 1715975905835, "quoteTimeInLong": 1715976000167, "netChange": 0.01, "volatility": 28.749, "delta": -0.018, "gamma": 0.002, "theta": -0.007, "vega": 0.034, "rho": -0.006, "openInterest": 7504, "timeValue": 0.16, "theoreticalOptionValue": 0.15, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 6.67, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -39.87, "extrinsicValue": 40.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.88, "low52Week": 0.13, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00155000", "description": "AAPL 07/19/2024 155.00 P", "exchangeName": "OPR", "bid": 0.18, "ask": 0.21, "last": 0.2, "mark": 0.2, "bidSize": 200, "askSize": 578, "bidAskSize": "200X578", "lastSize": 0, "highPrice": 0.21, "lowPrice": 0.2, "openPrice": 0.0, "closePrice": 0.21, "totalVolume": 46, "tradeTimeInLong": 1715974819511, "quoteTimeInLong": 1715976000169, "netChange": 0.0, "volatility": 26.489, "delta": -0.024, "gamma": 0.003, "theta": -0.009, "vega": 0.045, "rho": -0.008, "openInterest": 7751, "timeValue": 0.2, "theoreticalOptionValue": 0.195, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -4.88, "intrinsicValue": -34.87, "extrinsicValue": 35.07, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.1, "low52Week": 0.18, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00160000", "description": "AAPL 07/19/2024 160.00 P", "exchangeName": "OPR", "bid": 0.26, "ask": 0.28, "last": 0.27, "mark": 0.27, "bidSize": 79, "askSize": 236, "bidAskSize": "79X236", "lastSize": 0, "highPrice": 0.32, "lowPrice": 0.27, "openPrice": 0.0, "closePrice": 0.28, "totalVolume": 66, "tradeTimeInLong": 1715975461540, "quoteTimeInLong": 1715975999926, "netChange": -0.01, "volatility": 24.449, "delta": -0.034, "gamma": 0.004, "theta": -0.011, "vega": 0.06, "rho": -0.012, "openInterest": 7773, "timeValue": 0.27, "theoreticalOptionValue": 0.27, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.57, "markChange": -0.01, "markPercentChange": -3.57, "intrinsicValue": -29.87, "extrinsicValue": 30.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.8, "low52Week": 0.27, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00165000", "description": "AAPL 07/19/2024 165.00 P", "exchangeName": "OPR", "bid": 0.37, "ask": 0.4, "last": 0.38, "mark": 0.39, "bidSize": 75, "askSize": 116, "bidAskSize": "75X116", "lastSize": 0, "highPrice": 0.41, "lowPrice": 0.37, "openPrice": 0.0, "closePrice": 0.41, "totalVolume": 149, "tradeTimeInLong": 1715975497315, "quoteTimeInLong": 1715975999975, "netChange": -0.03, "volatility": 22.481, "delta": -0.05, "gamma": 0.006, "theta": -0.013, "vega": 0.082, "rho": -0.017, "openInterest": 11627, "timeValue": 0.38, "theoreticalOptionValue": 0.385, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.32, "markChange": -0.02, "markPercentChange": -6.1, "intrinsicValue": -24.87, "extrinsicValue": 25.25, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.9, "low52Week": 0.37, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00170000", "description": "AAPL 07/19/2024 170.00 P", "exchangeName": "OPR", "bid": 0.56, "ask": 0.58, "last": 0.58, "mark": 0.57, "bidSize": 64, "askSize": 1, "bidAskSize": "64X1", "lastSize": 0, "highPrice": 0.64, "lowPrice": 0.55, "openPrice": 0.0, "closePrice": 0.63, "totalVolume": 8695, "tradeTimeInLong": 1715975948808, "quoteTimeInLong": 1715975999665, "netChange": -0.05, "volatility": 20.616, "delta": -0.076, "gamma": 0.009, "theta": -0.016, "vega": 0.113, "rho": -0.025, "openInterest": 20697, "timeValue": 0.58, "theoreticalOptionValue": 0.57, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -8.0, "markChange": -0.05, "markPercentChange": -8.8, "intrinsicValue": -19.87, "extrinsicValue": 20.45, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 10.45, "low52Week": 0.55, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00175000", "description": "AAPL 07/19/2024 175.00 P", "exchangeName": "OPR", "bid": 0.91, "ask": 0.97, "last": 0.93, "mark": 0.94, "bidSize": 53, "askSize": 99, "bidAskSize": "53X99", "lastSize": 0, "highPrice": 1.1, "lowPrice": 0.89, "openPrice": 0.0, "closePrice": 1.01, "totalVolume": 3795, "tradeTimeInLong": 1715975700120, "quoteTimeInLong": 1715975999918, "netChange": -0.08, "volatility": 19.245, "delta": -0.122, "gamma": 0.013, "theta": -0.021, "vega": 0.16, "rho": -0.04, "openInterest": 19609, "timeValue": 0.93, "theoreticalOptionValue": 0.94, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.88, "markChange": -0.07, "markPercentChange": -7.39, "intrinsicValue": -14.87, "extrinsicValue": 15.8, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 13.7, "low52Week": 0.89, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00180000", "description": "AAPL 07/19/2024 180.00 P", "exchangeName": "OPR", "bid": 1.53, "ask": 1.6, "last": 1.57, "mark": 1.57, "bidSize": 212, "askSize": 15, "bidAskSize": "212X15", "lastSize": 0, "highPrice": 1.77, "lowPrice": 1.53, "openPrice": 0.0, "closePrice": 1.7, "totalVolume": 2294, "tradeTimeInLong": 1715975995070, "quoteTimeInLong": 1715976000171, "netChange": -0.13, "volatility": 17.968, "delta": -0.194, "gamma": 0.02, "theta": -0.026, "vega": 0.217, "rho": -0.062, "openInterest": 26999, "timeValue": 1.57, "theoreticalOptionValue": 1.565, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.65, "markChange": -0.13, "markPercentChange": -7.94, "intrinsicValue": -9.87, "extrinsicValue": 11.44, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 17.25, "low52Week": 1.53, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00185000", "description": "AAPL 07/19/2024 185.00 P", "exchangeName": "OPR", "bid": 2.66, "ask": 2.71, "last": 2.71, "mark": 2.69, "bidSize": 3, "askSize": 5, "bidAskSize": "3X5", "lastSize": 0, "highPrice": 3.05, "lowPrice": 2.6, "openPrice": 0.0, "closePrice": 2.85, "totalVolume": 1637, "tradeTimeInLong": 1715975900333, "quoteTimeInLong": 1715975999978, "netChange": -0.14, "volatility": 17.086, "delta": -0.305, "gamma": 0.027, "theta": -0.03, "vega": 0.275, "rho": -0.093, "openInterest": 14024, "timeValue": 2.71, "theoreticalOptionValue": 2.685, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.92, "markChange": -0.16, "markPercentChange": -5.62, "intrinsicValue": -4.87, "extrinsicValue": 7.58, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 21.6, "low52Week": 2.58, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00190000", "description": "AAPL 07/19/2024 190.00 P", "exchangeName": "OPR", "bid": 4.45, "ask": 4.6, "last": 4.55, "mark": 4.53, "bidSize": 34, "askSize": 142, "bidAskSize": "34X142", "lastSize": 0, "highPrice": 4.85, "lowPrice": 4.3, "openPrice": 0.0, "closePrice": 4.68, "totalVolume": 2023, "tradeTimeInLong": 1715975834007, "quoteTimeInLong": 1715976000167, "netChange": -0.12, "volatility": 16.537, "delta": -0.454, "gamma": 0.033, "theta": -0.03, "vega": 0.309, "rho": -0.126, "openInterest": 5300, "timeValue": 4.42, "theoreticalOptionValue": 4.525, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.57, "markChange": -0.15, "markPercentChange": -3.21, "intrinsicValue": 0.13, "extrinsicValue": 4.42, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 26.12, "low52Week": 4.25, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00195000", "description": "AAPL 07/19/2024 195.00 P", "exchangeName": "OPR", "bid": 6.9, "ask": 7.5, "last": 7.15, "mark": 7.2, "bidSize": 918, "askSize": 878, "bidAskSize": "918X878", "lastSize": 0, "highPrice": 7.47, "lowPrice": 6.9, "openPrice": 0.0, "closePrice": 7.34, "totalVolume": 70, "tradeTimeInLong": 1715975593247, "quoteTimeInLong": 1715975998839, "netChange": -0.19, "volatility": 16.284, "delta": -0.624, "gamma": 0.035, "theta": -0.025, "vega": 0.291, "rho": -0.145, "openInterest": 636, "timeValue": 2.02, "theoreticalOptionValue": 7.251, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.59, "markChange": -0.14, "markPercentChange": -1.93, "intrinsicValue": 5.13, "extrinsicValue": 2.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 30.38, "low52Week": 6.7, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00200000", "description": "AAPL 07/19/2024 200.00 P", "exchangeName": "OPR", "bid": 10.55, "ask": 10.95, "last": 10.72, "mark": 10.75, "bidSize": 80, "askSize": 48, "bidAskSize": "80X48", "lastSize": 0, "highPrice": 11.15, "lowPrice": 10.65, "openPrice": 0.0, "closePrice": 10.91, "totalVolume": 87, "tradeTimeInLong": 1715975666614, "quoteTimeInLong": 1715976000168, "netChange": -0.19, "volatility": 16.182, "delta": -0.792, "gamma": 0.033, "theta": -0.016, "vega": 0.212, "rho": -0.129, "openInterest": 404, "timeValue": 0.59, "theoreticalOptionValue": 10.857, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.74, "markChange": -0.16, "markPercentChange": -1.43, "intrinsicValue": 10.13, "extrinsicValue": 0.59, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 35.95, "low52Week": 10.2, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00205000", "description": "AAPL 07/19/2024 205.00 P", "exchangeName": "OPR", "bid": 14.4, "ask": 16.15, "last": 15.32, "mark": 15.27, "bidSize": 168, "askSize": 301, "bidAskSize": "168X301", "lastSize": 0, "highPrice": 15.5, "lowPrice": 14.9, "openPrice": 0.0, "closePrice": 15.27, "totalVolume": 69, "tradeTimeInLong": 1715967709035, "quoteTimeInLong": 1715975999868, "netChange": 0.05, "volatility": 16.412, "delta": -0.93, "gamma": 0.028, "theta": -0.006, "vega": 0.092, "rho": -0.067, "openInterest": 220, "timeValue": 0.19, "theoreticalOptionValue": 15.259, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.33, "markChange": 0.01, "markPercentChange": 0.03, "intrinsicValue": 15.13, "extrinsicValue": 0.19, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 39.85, "low52Week": 14.65, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00210000", "description": "AAPL 07/19/2024 210.00 P", "exchangeName": "OPR", "bid": 19.75, "ask": 21.05, "last": 20.18, "mark": 20.4, "bidSize": 47, "askSize": 98, "bidAskSize": "47X98", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 20.16, "totalVolume": 0, "tradeTimeInLong": 1715889594043, "quoteTimeInLong": 1715975999991, "netChange": 0.02, "volatility": 16.97, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.05, "theoreticalOptionValue": 20.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.1, "markChange": 0.24, "markPercentChange": 1.19, "intrinsicValue": 20.13, "extrinsicValue": 0.05, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 43.1, "low52Week": 19.45, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00215000", "description": "AAPL 07/19/2024 215.00 P", "exchangeName": "OPR", "bid": 24.15, "ask": 25.8, "last": 30.0, "mark": 24.98, "bidSize": 54, "askSize": 109, "bidAskSize": "54X109", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 25.16, "totalVolume": 0, "tradeTimeInLong": 1714758433164, "quoteTimeInLong": 1715975999904, "netChange": 4.84, "volatility": 17.75, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 4.87, "theoreticalOptionValue": 25.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 19.24, "markChange": -0.18, "markPercentChange": -0.74, "intrinsicValue": 25.13, "extrinsicValue": 4.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 33.1, "low52Week": 23.85, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00220000", "description": "AAPL 07/19/2024 220.00 P", "exchangeName": "OPR", "bid": 29.5, "ask": 30.75, "last": 30.0, "mark": 30.13, "bidSize": 52, "askSize": 98, "bidAskSize": "52X98", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 30.16, "totalVolume": 0, "tradeTimeInLong": 1715797152258, "quoteTimeInLong": 1715975997875, "netChange": -0.16, "volatility": 18.671, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.13, "theoreticalOptionValue": 30.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.53, "markChange": -0.04, "markPercentChange": -0.12, "intrinsicValue": 30.13, "extrinsicValue": -0.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 50.5, "low52Week": 30.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00225000", "description": "AAPL 07/19/2024 225.00 P", "exchangeName": "OPR", "bid": 34.7, "ask": 35.8, "last": 50.2, "mark": 35.25, "bidSize": 58, "askSize": 52, "bidAskSize": "58X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 35.16, "totalVolume": 0, "tradeTimeInLong": 1709568241670, "quoteTimeInLong": 1715975999920, "netChange": 15.04, "volatility": 19.758, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 15.07, "theoreticalOptionValue": 35.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 42.78, "markChange": 0.09, "markPercentChange": 0.26, "intrinsicValue": 35.13, "extrinsicValue": 15.07, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 50.2, "low52Week": 33.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00230000", "description": "AAPL 07/19/2024 230.00 P", "exchangeName": "OPR", "bid": 39.25, "ask": 40.85, "last": 37.0, "mark": 40.05, "bidSize": 52, "askSize": 112, "bidAskSize": "52X112", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 40.16, "totalVolume": 0, "tradeTimeInLong": 1701884969269, "quoteTimeInLong": 1715975999903, "netChange": -3.16, "volatility": 20.894, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -3.13, "theoreticalOptionValue": 40.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.87, "markChange": -0.11, "markPercentChange": -0.27, "intrinsicValue": 40.13, "extrinsicValue": -3.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00235000", "description": "AAPL 07/19/2024 235.00 P", "exchangeName": "OPR", "bid": 44.35, "ask": 45.85, "last": 0.0, "mark": 45.1, "bidSize": 52, "askSize": 98, "bidAskSize": "52X98", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 45.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999918, "netChange": 0.0, "volatility": 21.829, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.03, "theoreticalOptionValue": 45.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.06, "markPercentChange": -0.13, "intrinsicValue": 45.13, "extrinsicValue": -45.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00240000", "description": "AAPL 07/19/2024 240.00 P", "exchangeName": "OPR", "bid": 49.7, "ask": 50.6, "last": 54.5, "mark": 50.15, "bidSize": 57, "askSize": 81, "bidAskSize": "57X81", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 50.16, "totalVolume": 0, "tradeTimeInLong": 1706802873969, "quoteTimeInLong": 1715975999904, "netChange": 4.34, "volatility": 22.88, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 4.37, "theoreticalOptionValue": 50.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 8.65, "markChange": -0.01, "markPercentChange": -0.02, "intrinsicValue": 50.13, "extrinsicValue": 4.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 54.5, "low52Week": 54.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00245000", "description": "AAPL 07/19/2024 245.00 P", "exchangeName": "OPR", "bid": 54.55, "ask": 56.2, "last": 0.0, "mark": 55.38, "bidSize": 68, "askSize": 106, "bidAskSize": "68X106", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 55.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999904, "netChange": 0.0, "volatility": 24.163, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.245, "theoreticalOptionValue": 55.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.22, "markPercentChange": 0.39, "intrinsicValue": 55.13, "extrinsicValue": -55.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00250000", "description": "AAPL 07/19/2024 250.00 P", "exchangeName": "OPR", "bid": 59.2, "ask": 60.8, "last": 67.1, "mark": 60.0, "bidSize": 58, "askSize": 94, "bidAskSize": "58X94", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 60.16, "totalVolume": 0, "tradeTimeInLong": 1708621585213, "quoteTimeInLong": 1715975999904, "netChange": 6.94, "volatility": 25.204, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 6.97, "theoreticalOptionValue": 60.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 11.54, "markChange": -0.16, "markPercentChange": -0.27, "intrinsicValue": 60.13, "extrinsicValue": 6.97, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 67.2, "low52Week": 67.1, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00255000", "description": "AAPL 07/19/2024 255.00 P", "exchangeName": "OPR", "bid": 64.45, "ask": 66.15, "last": 0.0, "mark": 65.3, "bidSize": 52, "askSize": 65, "bidAskSize": "52X65", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 65.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999010, "netChange": 0.0, "volatility": 26.045, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.17, "theoreticalOptionValue": 65.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.14, "markPercentChange": 0.21, "intrinsicValue": 65.13, "extrinsicValue": -65.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00260000", "description": "AAPL 07/19/2024 260.00 P", "exchangeName": "OPR", "bid": 69.15, "ask": 70.85, "last": 0.0, "mark": 70.0, "bidSize": 58, "askSize": 96, "bidAskSize": "58X96", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 70.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999915, "netChange": 0.0, "volatility": 27.074, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.13, "theoreticalOptionValue": 70.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.16, "markPercentChange": -0.23, "intrinsicValue": 70.13, "extrinsicValue": -70.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00265000", "description": "AAPL 07/19/2024 265.00 P", "exchangeName": "OPR", "bid": 74.65, "ask": 76.0, "last": 0.0, "mark": 75.33, "bidSize": 52, "askSize": 102, "bidAskSize": "52X102", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 75.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999904, "netChange": 0.0, "volatility": 29.567, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.195, "theoreticalOptionValue": 75.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.17, "markPercentChange": 0.22, "intrinsicValue": 75.13, "extrinsicValue": -75.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00270000", "description": "AAPL 07/19/2024 270.00 P", "exchangeName": "OPR", "bid": 79.15, "ask": 80.6, "last": 0.0, "mark": 79.88, "bidSize": 52, "askSize": 83, "bidAskSize": "52X83", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 80.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999906, "netChange": 0.0, "volatility": 30.563, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.255, "theoreticalOptionValue": 80.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.28, "markPercentChange": -0.36, "intrinsicValue": 80.13, "extrinsicValue": -80.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "275.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00275000", "description": "AAPL 07/19/2024 275.00 P", "exchangeName": "OPR", "bid": 84.35, "ask": 85.75, "last": 0.0, "mark": 85.05, "bidSize": 52, "askSize": 93, "bidAskSize": "52X93", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 85.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999922, "netChange": 0.0, "volatility": 31.988, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.08, "theoreticalOptionValue": 85.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 275.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.11, "markPercentChange": -0.13, "intrinsicValue": 85.13, "extrinsicValue": -85.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00280000", "description": "AAPL 07/19/2024 280.00 P", "exchangeName": "OPR", "bid": 89.4, "ask": 90.8, "last": 110.57, "mark": 90.1, "bidSize": 52, "askSize": 59, "bidAskSize": "52X59", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 90.16, "totalVolume": 0, "tradeTimeInLong": 1709824684337, "quoteTimeInLong": 1715975999903, "netChange": 20.41, "volatility": 33.91, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 20.44, "theoreticalOptionValue": 90.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 22.64, "markChange": -0.06, "markPercentChange": -0.07, "intrinsicValue": 90.13, "extrinsicValue": 20.44, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 110.57, "low52Week": 110.57, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "285.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00285000", "description": "AAPL 07/19/2024 285.00 P", "exchangeName": "OPR", "bid": 94.1, "ask": 96.15, "last": 0.0, "mark": 95.13, "bidSize": 57, "askSize": 107, "bidAskSize": "57X107", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 95.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999904, "netChange": 0.0, "volatility": 34.755, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 95.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 285.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.03, "markPercentChange": -0.04, "intrinsicValue": 95.13, "extrinsicValue": -95.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00290000", "description": "AAPL 07/19/2024 290.00 P", "exchangeName": "OPR", "bid": 99.7, "ask": 100.95, "last": 0.0, "mark": 100.33, "bidSize": 32, "askSize": 96, "bidAskSize": "32X96", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 100.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999503, "netChange": 0.0, "volatility": 34.751, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.195, "theoreticalOptionValue": 100.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.17, "markPercentChange": 0.16, "intrinsicValue": 100.13, "extrinsicValue": -100.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "295.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00295000", "description": "AAPL 07/19/2024 295.00 P", "exchangeName": "OPR", "bid": 104.2, "ask": 106.15, "last": 0.0, "mark": 105.18, "bidSize": 58, "askSize": 107, "bidAskSize": "58X107", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 105.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 36.818, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.045, "theoreticalOptionValue": 105.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 295.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.02, "markPercentChange": 0.01, "intrinsicValue": 105.13, "extrinsicValue": -105.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "PUT", "symbol": "AAPL 240719P00300000", "description": "AAPL 07/19/2024 300.00 P", "exchangeName": "OPR", "bid": 109.45, "ask": 110.85, "last": 0.0, "mark": 110.15, "bidSize": 52, "askSize": 52, "bidAskSize": "52X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 110.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999904, "netChange": 0.0, "volatility": 35.123, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 110.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2024-07-19T20:00:00.000+00:00", "daysToExpiration": 63, "expirationType": "S", "lastTradingDay": 1721433600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -0.01, "intrinsicValue": 110.13, "extrinsicValue": -110.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ] }, "2024-08-16:91": { "5.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00005000", "description": "AAPL 08/16/2024 5.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.0, "mark": 0.01, "bidSize": 0, "askSize": 250, "bidAskSize": "0X250", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715952616122, "netChange": 0.0, "volatility": 226.374, "delta": 0.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.005, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 5.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -184.87, "extrinsicValue": 184.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "10.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00010000", "description": "AAPL 08/16/2024 10.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.0, "mark": 0.01, "bidSize": 0, "askSize": 250, "bidAskSize": "0X250", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715952616122, "netChange": 0.0, "volatility": 180.803, "delta": 0.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.005, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 10.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -179.87, "extrinsicValue": 179.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "15.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00015000", "description": "AAPL 08/16/2024 15.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.0, "mark": 0.01, "bidSize": 0, "askSize": 250, "bidAskSize": "0X250", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715952616122, "netChange": 0.0, "volatility": 155.089, "delta": 0.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.005, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 15.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -174.87, "extrinsicValue": 174.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "20.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00020000", "description": "AAPL 08/16/2024 20.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 250, "bidAskSize": "0X250", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1711114732689, "quoteTimeInLong": 1715952616122, "netChange": 0.01, "volatility": 137.205, "delta": 0.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 20.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -169.87, "extrinsicValue": 169.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "25.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00025000", "description": "AAPL 08/16/2024 25.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 497, "bidAskSize": "0X497", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715714030817, "quoteTimeInLong": 1715956230784, "netChange": 0.01, "volatility": 123.514, "delta": 0.0, "gamma": 0.0, "theta": 0.0, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 25.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -164.87, "extrinsicValue": 164.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "30.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00030000", "description": "AAPL 08/16/2024 30.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.07, "last": 0.0, "mark": 0.04, "bidSize": 0, "askSize": 256, "bidAskSize": "0X256", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975996144, "netChange": 0.0, "volatility": 132.503, "delta": -0.001, "gamma": 0.0, "theta": -0.002, "vega": 0.003, "rho": 0.0, "openInterest": 0, "timeValue": 0.035, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 30.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.03, "markPercentChange": 34900.0, "intrinsicValue": -159.87, "extrinsicValue": 159.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "35.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00035000", "description": "AAPL 08/16/2024 35.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.07, "last": 0.0, "mark": 0.04, "bidSize": 0, "askSize": 259, "bidAskSize": "0X259", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975995645, "netChange": 0.0, "volatility": 121.506, "delta": -0.001, "gamma": 0.0, "theta": -0.002, "vega": 0.003, "rho": -0.001, "openInterest": 0, "timeValue": 0.035, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 35.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.03, "markPercentChange": 34900.0, "intrinsicValue": -154.87, "extrinsicValue": 154.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "40.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00040000", "description": "AAPL 08/16/2024 40.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.07, "last": 0.0, "mark": 0.04, "bidSize": 0, "askSize": 250, "bidAskSize": "0X250", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975996136, "netChange": 0.0, "volatility": 112.067, "delta": -0.001, "gamma": 0.0, "theta": -0.002, "vega": 0.003, "rho": -0.001, "openInterest": 0, "timeValue": 0.035, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 40.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.03, "markPercentChange": 34900.0, "intrinsicValue": -149.87, "extrinsicValue": 149.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "45.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00045000", "description": "AAPL 08/16/2024 45.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.07, "last": 0.01, "mark": 0.04, "bidSize": 0, "askSize": 295, "bidAskSize": "0X295", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1710423004120, "quoteTimeInLong": 1715975997227, "netChange": 0.01, "volatility": 103.783, "delta": -0.001, "gamma": 0.0, "theta": -0.002, "vega": 0.004, "rho": -0.001, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 45.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.03, "markPercentChange": 34900.0, "intrinsicValue": -144.87, "extrinsicValue": 144.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "50.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00050000", "description": "AAPL 08/16/2024 50.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.07, "last": 0.01, "mark": 0.04, "bidSize": 0, "askSize": 362, "bidAskSize": "0X362", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 1, "tradeTimeInLong": 1715964582546, "quoteTimeInLong": 1715975997381, "netChange": 0.01, "volatility": 96.464, "delta": -0.001, "gamma": 0.0, "theta": -0.002, "vega": 0.004, "rho": -0.001, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.03, "markPercentChange": 34900.0, "intrinsicValue": -139.87, "extrinsicValue": 139.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.03, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "80.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00080000", "description": "AAPL 08/16/2024 80.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.07, "last": 0.02, "mark": 0.04, "bidSize": 0, "askSize": 155, "bidAskSize": "0X155", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715359264111, "quoteTimeInLong": 1715975999426, "netChange": 0.02, "volatility": 63.886, "delta": -0.002, "gamma": 0.0, "theta": -0.002, "vega": 0.006, "rho": -0.001, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 80.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 4000.0, "markChange": 0.03, "markPercentChange": 6900.0, "intrinsicValue": -109.87, "extrinsicValue": 109.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.1, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00085000", "description": "AAPL 08/16/2024 85.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.07, "last": 0.01, "mark": 0.04, "bidSize": 0, "askSize": 213, "bidAskSize": "0X213", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715781775716, "quoteTimeInLong": 1715976000168, "netChange": 0.01, "volatility": 59.695, "delta": -0.002, "gamma": 0.0, "theta": -0.002, "vega": 0.006, "rho": -0.001, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 666.67, "markChange": 0.03, "markPercentChange": 2233.33, "intrinsicValue": -104.87, "extrinsicValue": 104.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.1, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00090000", "description": "AAPL 08/16/2024 90.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.04, "last": 0.04, "mark": 0.02, "bidSize": 0, "askSize": 192, "bidAskSize": "0X192", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1714665923036, "quoteTimeInLong": 1715975999425, "netChange": 0.04, "volatility": 52.829, "delta": -0.001, "gamma": 0.0, "theta": -0.001, "vega": 0.004, "rho": -0.001, "openInterest": 0, "timeValue": 0.04, "theoreticalOptionValue": 0.02, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 975.61, "markChange": 0.02, "markPercentChange": 387.8, "intrinsicValue": -99.87, "extrinsicValue": 99.91, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.15, "low52Week": 0.04, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00095000", "description": "AAPL 08/16/2024 95.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.03, "last": 0.02, "mark": 0.02, "bidSize": 0, "askSize": 1, "bidAskSize": "0X1", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 0, "tradeTimeInLong": 1715616074526, "quoteTimeInLong": 1715975743857, "netChange": 0.01, "volatility": 48.017, "delta": -0.001, "gamma": 0.0, "theta": -0.001, "vega": 0.004, "rho": -0.001, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.015, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 100.0, "markChange": 0.0, "markPercentChange": 50.0, "intrinsicValue": -94.87, "extrinsicValue": 94.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.18, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00100000", "description": "AAPL 08/16/2024 100.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.04, "last": 0.03, "mark": 0.03, "bidSize": 372, "askSize": 232, "bidAskSize": "372X232", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 0, "tradeTimeInLong": 1715607012407, "quoteTimeInLong": 1715976000168, "netChange": 0.01, "volatility": 46.882, "delta": -0.002, "gamma": 0.0, "theta": -0.001, "vega": 0.006, "rho": -0.001, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 50.0, "markChange": 0.01, "markPercentChange": 25.0, "intrinsicValue": -89.87, "extrinsicValue": 89.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.21, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00105000", "description": "AAPL 08/16/2024 105.00 P", "exchangeName": "OPR", "bid": 0.02, "ask": 0.05, "last": 0.02, "mark": 0.04, "bidSize": 114, "askSize": 387, "bidAskSize": "114X387", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 0, "tradeTimeInLong": 1715709863177, "quoteTimeInLong": 1715976000167, "netChange": -0.01, "volatility": 45.145, "delta": -0.003, "gamma": 0.0, "theta": -0.002, "vega": 0.008, "rho": -0.001, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -33.33, "markChange": 0.01, "markPercentChange": 16.67, "intrinsicValue": -84.87, "extrinsicValue": 84.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.29, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00110000", "description": "AAPL 08/16/2024 110.00 P", "exchangeName": "OPR", "bid": 0.03, "ask": 0.06, "last": 0.05, "mark": 0.05, "bidSize": 114, "askSize": 375, "bidAskSize": "114X375", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.04, "totalVolume": 0, "tradeTimeInLong": 1715796955569, "quoteTimeInLong": 1715976000171, "netChange": 0.01, "volatility": 43.0, "delta": -0.003, "gamma": 0.0, "theta": -0.002, "vega": 0.01, "rho": -0.002, "openInterest": 0, "timeValue": 0.05, "theoreticalOptionValue": 0.045, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 25.0, "markChange": 0.0, "markPercentChange": 12.5, "intrinsicValue": -79.87, "extrinsicValue": 79.92, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.39, "low52Week": 0.05, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00115000", "description": "AAPL 08/16/2024 115.00 P", "exchangeName": "OPR", "bid": 0.04, "ask": 0.05, "last": 0.06, "mark": 0.05, "bidSize": 114, "askSize": 1, "bidAskSize": "114X1", "lastSize": 0, "highPrice": 0.06, "lowPrice": 0.06, "openPrice": 0.0, "closePrice": 0.06, "totalVolume": 1, "tradeTimeInLong": 1715957606436, "quoteTimeInLong": 1715975992136, "netChange": 0.0, "volatility": 39.847, "delta": -0.004, "gamma": 0.0, "theta": -0.002, "vega": 0.011, "rho": -0.002, "openInterest": 315, "timeValue": 0.06, "theoreticalOptionValue": 0.045, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -18.18, "intrinsicValue": -74.87, "extrinsicValue": 74.93, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.47, "low52Week": 0.05, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00120000", "description": "AAPL 08/16/2024 120.00 P", "exchangeName": "OPR", "bid": 0.05, "ask": 0.07, "last": 0.06, "mark": 0.06, "bidSize": 120, "askSize": 1, "bidAskSize": "120X1", "lastSize": 0, "highPrice": 0.06, "lowPrice": 0.06, "openPrice": 0.0, "closePrice": 0.07, "totalVolume": 10, "tradeTimeInLong": 1715972929463, "quoteTimeInLong": 1715975998974, "netChange": -0.01, "volatility": 38.023, "delta": -0.005, "gamma": 0.0, "theta": -0.003, "vega": 0.014, "rho": -0.003, "openInterest": 0, "timeValue": 0.06, "theoreticalOptionValue": 0.06, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -14.29, "markChange": -0.01, "markPercentChange": -14.29, "intrinsicValue": -69.87, "extrinsicValue": 69.93, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.63, "low52Week": 0.06, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00125000", "description": "AAPL 08/16/2024 125.00 P", "exchangeName": "OPR", "bid": 0.07, "ask": 0.1, "last": 0.08, "mark": 0.09, "bidSize": 114, "askSize": 270, "bidAskSize": "114X270", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.09, "totalVolume": 0, "tradeTimeInLong": 1715874554924, "quoteTimeInLong": 1715975999146, "netChange": -0.01, "volatility": 36.492, "delta": -0.007, "gamma": 0.001, "theta": -0.004, "vega": 0.019, "rho": -0.004, "openInterest": 0, "timeValue": 0.08, "theoreticalOptionValue": 0.085, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -11.11, "markChange": 0.0, "markPercentChange": -5.56, "intrinsicValue": -64.87, "extrinsicValue": 64.95, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.81, "low52Week": 0.08, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00130000", "description": "AAPL 08/16/2024 130.00 P", "exchangeName": "OPR", "bid": 0.1, "ask": 0.12, "last": 0.11, "mark": 0.11, "bidSize": 98, "askSize": 287, "bidAskSize": "98X287", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.11, "totalVolume": 0, "tradeTimeInLong": 1715872433012, "quoteTimeInLong": 1715975998974, "netChange": 0.0, "volatility": 34.612, "delta": -0.009, "gamma": 0.001, "theta": -0.004, "vega": 0.024, "rho": -0.005, "openInterest": 0, "timeValue": 0.11, "theoreticalOptionValue": 0.11, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -59.87, "extrinsicValue": 59.98, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.08, "low52Week": 0.1, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00135000", "description": "AAPL 08/16/2024 135.00 P", "exchangeName": "OPR", "bid": 0.13, "ask": 0.15, "last": 0.14, "mark": 0.14, "bidSize": 98, "askSize": 210, "bidAskSize": "98X210", "lastSize": 0, "highPrice": 0.16, "lowPrice": 0.14, "openPrice": 0.0, "closePrice": 0.14, "totalVolume": 5, "tradeTimeInLong": 1715966224816, "quoteTimeInLong": 1715975998976, "netChange": 0.0, "volatility": 32.692, "delta": -0.012, "gamma": 0.001, "theta": -0.005, "vega": 0.031, "rho": -0.006, "openInterest": 3342, "timeValue": 0.14, "theoreticalOptionValue": 0.14, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -54.87, "extrinsicValue": 55.01, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.44, "low52Week": 0.14, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00140000", "description": "AAPL 08/16/2024 140.00 P", "exchangeName": "OPR", "bid": 0.17, "ask": 0.2, "last": 0.18, "mark": 0.19, "bidSize": 180, "askSize": 223, "bidAskSize": "180X223", "lastSize": 0, "highPrice": 0.19, "lowPrice": 0.17, "openPrice": 0.0, "closePrice": 0.19, "totalVolume": 6, "tradeTimeInLong": 1715973896458, "quoteTimeInLong": 1715976000162, "netChange": -0.01, "volatility": 30.949, "delta": -0.017, "gamma": 0.001, "theta": -0.006, "vega": 0.04, "rho": -0.008, "openInterest": 7189, "timeValue": 0.18, "theoreticalOptionValue": 0.185, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.41, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -49.87, "extrinsicValue": 50.05, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.98, "low52Week": 0.17, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00145000", "description": "AAPL 08/16/2024 145.00 P", "exchangeName": "OPR", "bid": 0.23, "ask": 0.26, "last": 0.25, "mark": 0.25, "bidSize": 135, "askSize": 428, "bidAskSize": "135X428", "lastSize": 0, "highPrice": 0.26, "lowPrice": 0.24, "openPrice": 0.0, "closePrice": 0.25, "totalVolume": 5, "tradeTimeInLong": 1715967615443, "quoteTimeInLong": 1715975999462, "netChange": 0.0, "volatility": 29.223, "delta": -0.023, "gamma": 0.002, "theta": -0.007, "vega": 0.051, "rho": -0.011, "openInterest": 3934, "timeValue": 0.25, "theoreticalOptionValue": 0.245, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -2.0, "intrinsicValue": -44.87, "extrinsicValue": 45.12, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.73, "low52Week": 0.24, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00150000", "description": "AAPL 08/16/2024 150.00 P", "exchangeName": "OPR", "bid": 0.31, "ask": 0.34, "last": 0.31, "mark": 0.33, "bidSize": 209, "askSize": 249, "bidAskSize": "209X249", "lastSize": 0, "highPrice": 0.37, "lowPrice": 0.31, "openPrice": 0.0, "closePrice": 0.34, "totalVolume": 42, "tradeTimeInLong": 1715975785351, "quoteTimeInLong": 1715975999911, "netChange": -0.03, "volatility": 27.514, "delta": -0.031, "gamma": 0.003, "theta": -0.009, "vega": 0.066, "rho": -0.015, "openInterest": 7150, "timeValue": 0.31, "theoreticalOptionValue": 0.325, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -8.82, "markChange": -0.02, "markPercentChange": -4.41, "intrinsicValue": -39.87, "extrinsicValue": 40.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.72, "low52Week": 0.31, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00155000", "description": "AAPL 08/16/2024 155.00 P", "exchangeName": "OPR", "bid": 0.43, "ask": 0.46, "last": 0.46, "mark": 0.45, "bidSize": 55, "askSize": 117, "bidAskSize": "55X117", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.47, "totalVolume": 0, "tradeTimeInLong": 1715883530084, "quoteTimeInLong": 1715976000161, "netChange": -0.01, "volatility": 25.953, "delta": -0.042, "gamma": 0.004, "theta": -0.011, "vega": 0.086, "rho": -0.021, "openInterest": 0, "timeValue": 0.46, "theoreticalOptionValue": 0.445, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.15, "markChange": -0.02, "markPercentChange": -4.3, "intrinsicValue": -34.87, "extrinsicValue": 35.33, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.05, "low52Week": 0.44, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00160000", "description": "AAPL 08/16/2024 160.00 P", "exchangeName": "OPR", "bid": 0.6, "ask": 0.63, "last": 0.62, "mark": 0.62, "bidSize": 55, "askSize": 152, "bidAskSize": "55X152", "lastSize": 0, "highPrice": 0.67, "lowPrice": 0.61, "openPrice": 0.0, "closePrice": 0.66, "totalVolume": 111, "tradeTimeInLong": 1715975702126, "quoteTimeInLong": 1715975999885, "netChange": -0.04, "volatility": 24.427, "delta": -0.059, "gamma": 0.005, "theta": -0.013, "vega": 0.112, "rho": -0.029, "openInterest": 4501, "timeValue": 0.62, "theoreticalOptionValue": 0.615, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.11, "markChange": -0.04, "markPercentChange": -6.11, "intrinsicValue": -29.87, "extrinsicValue": 30.49, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 6.76, "low52Week": 0.6, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00165000", "description": "AAPL 08/16/2024 165.00 P", "exchangeName": "OPR", "bid": 0.86, "ask": 0.9, "last": 0.88, "mark": 0.88, "bidSize": 48, "askSize": 114, "bidAskSize": "48X114", "lastSize": 0, "highPrice": 0.98, "lowPrice": 0.88, "openPrice": 0.0, "closePrice": 0.94, "totalVolume": 104, "tradeTimeInLong": 1715973196289, "quoteTimeInLong": 1715976000162, "netChange": -0.06, "volatility": 23.092, "delta": -0.084, "gamma": 0.007, "theta": -0.016, "vega": 0.147, "rho": -0.041, "openInterest": 13111, "timeValue": 0.88, "theoreticalOptionValue": 0.88, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.42, "markChange": -0.06, "markPercentChange": -5.88, "intrinsicValue": -24.87, "extrinsicValue": 25.75, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 8.9, "low52Week": 0.86, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00170000", "description": "AAPL 08/16/2024 170.00 P", "exchangeName": "OPR", "bid": 1.26, "ask": 1.3, "last": 1.29, "mark": 1.28, "bidSize": 343, "askSize": 1, "bidAskSize": "343X1", "lastSize": 0, "highPrice": 1.43, "lowPrice": 1.27, "openPrice": 0.0, "closePrice": 1.37, "totalVolume": 3518, "tradeTimeInLong": 1715975999901, "quoteTimeInLong": 1715975999972, "netChange": -0.08, "volatility": 21.87, "delta": -0.12, "gamma": 0.01, "theta": -0.02, "vega": 0.19, "rho": -0.058, "openInterest": 7668, "timeValue": 1.29, "theoreticalOptionValue": 1.28, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.84, "markChange": -0.09, "markPercentChange": -6.57, "intrinsicValue": -19.87, "extrinsicValue": 21.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 11.55, "low52Week": 1.26, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00175000", "description": "AAPL 08/16/2024 175.00 P", "exchangeName": "OPR", "bid": 1.88, "ask": 1.95, "last": 1.92, "mark": 1.92, "bidSize": 59, "askSize": 20, "bidAskSize": "59X20", "lastSize": 0, "highPrice": 2.02, "lowPrice": 1.91, "openPrice": 0.0, "closePrice": 2.02, "totalVolume": 91, "tradeTimeInLong": 1715975603236, "quoteTimeInLong": 1715975999921, "netChange": -0.1, "volatility": 20.904, "delta": -0.173, "gamma": 0.013, "theta": -0.023, "vega": 0.242, "rho": -0.082, "openInterest": 4657, "timeValue": 1.92, "theoreticalOptionValue": 1.915, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.95, "markChange": -0.1, "markPercentChange": -5.2, "intrinsicValue": -14.87, "extrinsicValue": 16.79, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 14.42, "low52Week": 1.86, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00180000", "description": "AAPL 08/16/2024 180.00 P", "exchangeName": "OPR", "bid": 2.82, "ask": 2.91, "last": 2.88, "mark": 2.87, "bidSize": 42, "askSize": 68, "bidAskSize": "42X68", "lastSize": 0, "highPrice": 3.1, "lowPrice": 2.8, "openPrice": 0.0, "closePrice": 3.0, "totalVolume": 350, "tradeTimeInLong": 1715975951869, "quoteTimeInLong": 1715975999921, "netChange": -0.12, "volatility": 20.076, "delta": -0.244, "gamma": 0.017, "theta": -0.027, "vega": 0.297, "rho": -0.112, "openInterest": 15361, "timeValue": 2.88, "theoreticalOptionValue": 2.865, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.0, "markChange": -0.13, "markPercentChange": -4.5, "intrinsicValue": -9.87, "extrinsicValue": 12.75, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 17.5, "low52Week": 2.76, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00185000", "description": "AAPL 08/16/2024 185.00 P", "exchangeName": "OPR", "bid": 4.15, "ask": 4.3, "last": 4.25, "mark": 4.22, "bidSize": 176, "askSize": 425, "bidAskSize": "176X425", "lastSize": 0, "highPrice": 4.5, "lowPrice": 4.13, "openPrice": 0.0, "closePrice": 4.35, "totalVolume": 91, "tradeTimeInLong": 1715975812322, "quoteTimeInLong": 1715975999979, "netChange": -0.1, "volatility": 19.337, "delta": -0.337, "gamma": 0.021, "theta": -0.028, "vega": 0.344, "rho": -0.147, "openInterest": 22089, "timeValue": 4.25, "theoreticalOptionValue": 4.225, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.3, "markChange": -0.12, "markPercentChange": -2.87, "intrinsicValue": -4.87, "extrinsicValue": 9.12, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 21.23, "low52Week": 4.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00190000", "description": "AAPL 08/16/2024 190.00 P", "exchangeName": "OPR", "bid": 6.05, "ask": 6.2, "last": 6.15, "mark": 6.13, "bidSize": 21, "askSize": 88, "bidAskSize": "21X88", "lastSize": 0, "highPrice": 6.35, "lowPrice": 6.0, "openPrice": 0.0, "closePrice": 6.25, "totalVolume": 374, "tradeTimeInLong": 1715975865730, "quoteTimeInLong": 1715976000168, "netChange": -0.1, "volatility": 18.739, "delta": -0.448, "gamma": 0.024, "theta": -0.028, "vega": 0.37, "rho": -0.182, "openInterest": 6489, "timeValue": 6.02, "theoreticalOptionValue": 6.125, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.6, "markChange": -0.12, "markPercentChange": -2.0, "intrinsicValue": 0.13, "extrinsicValue": 6.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 25.64, "low52Week": 5.88, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00195000", "description": "AAPL 08/16/2024 195.00 P", "exchangeName": "OPR", "bid": 8.55, "ask": 8.7, "last": 8.65, "mark": 8.63, "bidSize": 26, "askSize": 15, "bidAskSize": "26X15", "lastSize": 0, "highPrice": 8.95, "lowPrice": 8.44, "openPrice": 0.0, "closePrice": 8.74, "totalVolume": 86, "tradeTimeInLong": 1715975700112, "quoteTimeInLong": 1715975999879, "netChange": -0.09, "volatility": 18.753, "delta": -0.571, "gamma": 0.025, "theta": -0.026, "vega": 0.364, "rho": -0.207, "openInterest": 1559, "timeValue": 3.52, "theoreticalOptionValue": 8.833, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.03, "markChange": -0.12, "markPercentChange": -1.33, "intrinsicValue": 5.13, "extrinsicValue": 3.52, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 30.29, "low52Week": 8.35, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00200000", "description": "AAPL 08/16/2024 200.00 P", "exchangeName": "OPR", "bid": 11.7, "ask": 12.15, "last": 11.7, "mark": 11.93, "bidSize": 52, "askSize": 210, "bidAskSize": "52X210", "lastSize": 0, "highPrice": 12.3, "lowPrice": 11.5, "openPrice": 0.0, "closePrice": 11.97, "totalVolume": 41, "tradeTimeInLong": 1715975387734, "quoteTimeInLong": 1715975999854, "netChange": -0.27, "volatility": 18.388, "delta": -0.698, "gamma": 0.026, "theta": -0.021, "vega": 0.317, "rho": -0.207, "openInterest": 428, "timeValue": 1.57, "theoreticalOptionValue": 12.017, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.25, "markChange": -0.05, "markPercentChange": -0.41, "intrinsicValue": 10.13, "extrinsicValue": 1.57, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 34.47, "low52Week": 11.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00205000", "description": "AAPL 08/16/2024 205.00 P", "exchangeName": "OPR", "bid": 14.7, "ask": 16.35, "last": 15.5, "mark": 15.53, "bidSize": 717, "askSize": 442, "bidAskSize": "717X442", "lastSize": 0, "highPrice": 15.5, "lowPrice": 15.5, "openPrice": 0.0, "closePrice": 15.83, "totalVolume": 1, "tradeTimeInLong": 1715975318615, "quoteTimeInLong": 1715975999252, "netChange": -0.33, "volatility": 18.308, "delta": -0.818, "gamma": 0.024, "theta": -0.014, "vega": 0.233, "rho": -0.175, "openInterest": 24, "timeValue": 0.37, "theoreticalOptionValue": 15.892, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.09, "markChange": -0.3, "markPercentChange": -1.91, "intrinsicValue": 15.13, "extrinsicValue": 0.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 40.05, "low52Week": 15.3, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00210000", "description": "AAPL 08/16/2024 210.00 P", "exchangeName": "OPR", "bid": 19.8, "ask": 20.65, "last": 20.0, "mark": 20.23, "bidSize": 77, "askSize": 190, "bidAskSize": "77X190", "lastSize": 0, "highPrice": 20.15, "lowPrice": 20.0, "openPrice": 0.0, "closePrice": 20.26, "totalVolume": 75, "tradeTimeInLong": 1715974040748, "quoteTimeInLong": 1715975999940, "netChange": -0.26, "volatility": 18.309, "delta": -0.923, "gamma": 0.022, "theta": -0.006, "vega": 0.119, "rho": -0.102, "openInterest": 320, "timeValue": -0.13, "theoreticalOptionValue": 20.314, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.28, "markChange": -0.04, "markPercentChange": -0.18, "intrinsicValue": 20.13, "extrinsicValue": -0.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 41.8, "low52Week": 20.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00215000", "description": "AAPL 08/16/2024 215.00 P", "exchangeName": "OPR", "bid": 24.0, "ask": 26.1, "last": 24.53, "mark": 25.05, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 25.16, "totalVolume": 0, "tradeTimeInLong": 1715794714998, "quoteTimeInLong": 1715975991821, "netChange": -0.63, "volatility": 18.432, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.6, "theoreticalOptionValue": 25.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.5, "markChange": -0.11, "markPercentChange": -0.44, "intrinsicValue": 25.13, "extrinsicValue": -0.6, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 39.07, "low52Week": 24.53, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00220000", "description": "AAPL 08/16/2024 220.00 P", "exchangeName": "OPR", "bid": 29.5, "ask": 30.75, "last": 30.05, "mark": 30.13, "bidSize": 74, "askSize": 89, "bidAskSize": "74X89", "lastSize": 0, "highPrice": 30.05, "lowPrice": 29.55, "openPrice": 0.0, "closePrice": 30.16, "totalVolume": 2, "tradeTimeInLong": 1715958020539, "quoteTimeInLong": 1715975999904, "netChange": -0.11, "volatility": 18.893, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.08, "theoreticalOptionValue": 30.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.36, "markChange": -0.04, "markPercentChange": -0.12, "intrinsicValue": 30.13, "extrinsicValue": -0.08, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 51.5, "low52Week": 29.55, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00225000", "description": "AAPL 08/16/2024 225.00 P", "exchangeName": "OPR", "bid": 34.75, "ask": 36.1, "last": 47.05, "mark": 35.42, "bidSize": 30, "askSize": 96, "bidAskSize": "30X96", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 35.16, "totalVolume": 0, "tradeTimeInLong": 1709312311147, "quoteTimeInLong": 1715975999147, "netChange": 11.89, "volatility": 19.405, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 11.92, "theoreticalOptionValue": 35.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 33.82, "markChange": 0.27, "markPercentChange": 0.75, "intrinsicValue": 35.13, "extrinsicValue": 11.92, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 47.05, "low52Week": 47.05, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00230000", "description": "AAPL 08/16/2024 230.00 P", "exchangeName": "OPR", "bid": 39.65, "ask": 40.75, "last": 57.88, "mark": 40.2, "bidSize": 65, "askSize": 98, "bidAskSize": "65X98", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 40.16, "totalVolume": 0, "tradeTimeInLong": 1710177800288, "quoteTimeInLong": 1715975999904, "netChange": 17.72, "volatility": 20.026, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 17.75, "theoreticalOptionValue": 40.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 44.12, "markChange": 0.04, "markPercentChange": 0.1, "intrinsicValue": 40.13, "extrinsicValue": 17.75, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 57.88, "low52Week": 57.88, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00235000", "description": "AAPL 08/16/2024 235.00 P", "exchangeName": "OPR", "bid": 44.7, "ask": 45.55, "last": 0.0, "mark": 45.13, "bidSize": 65, "askSize": 64, "bidAskSize": "65X64", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 45.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999920, "netChange": 0.0, "volatility": 20.729, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 45.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.03, "markPercentChange": -0.08, "intrinsicValue": 45.13, "extrinsicValue": -45.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00240000", "description": "AAPL 08/16/2024 240.00 P", "exchangeName": "OPR", "bid": 49.5, "ask": 50.8, "last": 68.1, "mark": 50.15, "bidSize": 86, "askSize": 59, "bidAskSize": "86X59", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 50.16, "totalVolume": 0, "tradeTimeInLong": 1709929307998, "quoteTimeInLong": 1715975999903, "netChange": 17.94, "volatility": 21.389, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 17.97, "theoreticalOptionValue": 50.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 35.77, "markChange": -0.01, "markPercentChange": -0.02, "intrinsicValue": 50.13, "extrinsicValue": 17.97, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 68.1, "low52Week": 68.1, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00245000", "description": "AAPL 08/16/2024 245.00 P", "exchangeName": "OPR", "bid": 54.2, "ask": 55.65, "last": 0.0, "mark": 54.93, "bidSize": 52, "askSize": 91, "bidAskSize": "52X91", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 55.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975998716, "netChange": 0.0, "volatility": 22.21, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.205, "theoreticalOptionValue": 55.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.23, "markPercentChange": -0.43, "intrinsicValue": 55.13, "extrinsicValue": -55.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00250000", "description": "AAPL 08/16/2024 250.00 P", "exchangeName": "OPR", "bid": 59.55, "ask": 60.8, "last": 79.49, "mark": 60.18, "bidSize": 52, "askSize": 52, "bidAskSize": "52X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 60.16, "totalVolume": 0, "tradeTimeInLong": 1709735453572, "quoteTimeInLong": 1715975998336, "netChange": 19.33, "volatility": 23.039, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 19.36, "theoreticalOptionValue": 60.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 32.13, "markChange": 0.02, "markPercentChange": 0.02, "intrinsicValue": 60.13, "extrinsicValue": 19.36, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 79.49, "low52Week": 79.49, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00260000", "description": "AAPL 08/16/2024 260.00 P", "exchangeName": "OPR", "bid": 69.25, "ask": 71.05, "last": 0.0, "mark": 70.15, "bidSize": 64, "askSize": 96, "bidAskSize": "64X96", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 70.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999904, "netChange": 0.0, "volatility": 24.762, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 70.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -0.01, "intrinsicValue": 70.13, "extrinsicValue": -70.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00270000", "description": "AAPL 08/16/2024 270.00 P", "exchangeName": "OPR", "bid": 79.4, "ask": 80.6, "last": 0.0, "mark": 80.0, "bidSize": 52, "askSize": 80, "bidAskSize": "52X80", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 80.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999904, "netChange": 0.0, "volatility": 26.306, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.13, "theoreticalOptionValue": 80.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.16, "markPercentChange": -0.2, "intrinsicValue": 80.13, "extrinsicValue": -80.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00280000", "description": "AAPL 08/16/2024 280.00 P", "exchangeName": "OPR", "bid": 89.55, "ask": 90.6, "last": 0.0, "mark": 90.07, "bidSize": 50, "askSize": 87, "bidAskSize": "50X87", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 90.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975997866, "netChange": 0.0, "volatility": 28.393, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.055, "theoreticalOptionValue": 90.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.09, "markPercentChange": -0.09, "intrinsicValue": 90.13, "extrinsicValue": -90.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00290000", "description": "AAPL 08/16/2024 290.00 P", "exchangeName": "OPR", "bid": 99.45, "ask": 100.8, "last": 0.0, "mark": 100.13, "bidSize": 52, "askSize": 92, "bidAskSize": "52X92", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 100.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 28.702, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 100.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.03, "markPercentChange": -0.03, "intrinsicValue": 100.13, "extrinsicValue": -100.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00300000", "description": "AAPL 08/16/2024 300.00 P", "exchangeName": "OPR", "bid": 109.35, "ask": 111.05, "last": 0.0, "mark": 110.2, "bidSize": 86, "askSize": 104, "bidAskSize": "86X104", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 110.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 32.492, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.07, "theoreticalOptionValue": 110.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.04, "markPercentChange": 0.04, "intrinsicValue": 110.13, "extrinsicValue": -110.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "310.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00310000", "description": "AAPL 08/16/2024 310.00 P", "exchangeName": "OPR", "bid": 119.3, "ask": 120.8, "last": 0.0, "mark": 120.05, "bidSize": 52, "askSize": 92, "bidAskSize": "52X92", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 120.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999904, "netChange": 0.0, "volatility": 34.061, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.08, "theoreticalOptionValue": 120.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 310.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.11, "markPercentChange": -0.09, "intrinsicValue": 120.13, "extrinsicValue": -120.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "320.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00320000", "description": "AAPL 08/16/2024 320.00 P", "exchangeName": "OPR", "bid": 129.2, "ask": 131.05, "last": 0.0, "mark": 130.13, "bidSize": 64, "askSize": 106, "bidAskSize": "64X106", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 130.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999904, "netChange": 0.0, "volatility": 36.078, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 130.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 320.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.03, "markPercentChange": -0.03, "intrinsicValue": 130.13, "extrinsicValue": -130.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "330.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00330000", "description": "AAPL 08/16/2024 330.00 P", "exchangeName": "OPR", "bid": 139.2, "ask": 140.9, "last": 0.0, "mark": 140.05, "bidSize": 66, "askSize": 105, "bidAskSize": "66X105", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 140.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 38.508, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.08, "theoreticalOptionValue": 140.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 330.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.11, "markPercentChange": -0.08, "intrinsicValue": 140.13, "extrinsicValue": -140.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "340.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00340000", "description": "AAPL 08/16/2024 340.00 P", "exchangeName": "OPR", "bid": 149.6, "ask": 151.05, "last": 0.0, "mark": 150.32, "bidSize": 64, "askSize": 106, "bidAskSize": "64X106", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 150.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999904, "netChange": 0.0, "volatility": 40.392, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.195, "theoreticalOptionValue": 150.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 340.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.16, "markPercentChange": 0.11, "intrinsicValue": 150.13, "extrinsicValue": -150.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "350.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00350000", "description": "AAPL 08/16/2024 350.00 P", "exchangeName": "OPR", "bid": 159.45, "ask": 160.7, "last": 0.0, "mark": 160.07, "bidSize": 50, "askSize": 88, "bidAskSize": "50X88", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 160.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975997866, "netChange": 0.0, "volatility": 42.175, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.055, "theoreticalOptionValue": 160.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 350.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.09, "markPercentChange": -0.05, "intrinsicValue": 160.13, "extrinsicValue": -160.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "360.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00360000", "description": "AAPL 08/16/2024 360.00 P", "exchangeName": "OPR", "bid": 169.65, "ask": 170.85, "last": 0.0, "mark": 170.25, "bidSize": 52, "askSize": 92, "bidAskSize": "52X92", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 170.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999904, "netChange": 0.0, "volatility": 43.917, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.12, "theoreticalOptionValue": 170.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 360.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.09, "markPercentChange": 0.05, "intrinsicValue": 170.13, "extrinsicValue": -170.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "370.0": [ { "putCall": "PUT", "symbol": "AAPL 240816P00370000", "description": "AAPL 08/16/2024 370.00 P", "exchangeName": "OPR", "bid": 179.15, "ask": 180.65, "last": 0.0, "mark": 179.9, "bidSize": 64, "askSize": 84, "bidAskSize": "64X84", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 180.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999904, "netChange": 0.0, "volatility": 45.605, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.23, "theoreticalOptionValue": 180.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 370.0, "expirationDate": "2024-08-16T20:00:00.000+00:00", "daysToExpiration": 91, "expirationType": "S", "lastTradingDay": 1723852800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.26, "markPercentChange": -0.14, "intrinsicValue": 180.13, "extrinsicValue": -180.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ] }, "2024-09-20:126": { "5.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00005000", "description": "AAPL 09/20/2024 5.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 250, "bidAskSize": "0X250", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1705069819590, "quoteTimeInLong": 1715952616163, "netChange": 0.01, "volatility": 192.637, "delta": 0.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 5.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -184.87, "extrinsicValue": 184.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "10.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00010000", "description": "AAPL 09/20/2024 10.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 250, "bidAskSize": "0X250", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1711642407544, "quoteTimeInLong": 1715952616163, "netChange": 0.01, "volatility": 153.889, "delta": 0.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 10.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -179.87, "extrinsicValue": 179.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "15.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00015000", "description": "AAPL 09/20/2024 15.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 625, "bidAskSize": "0X625", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1712856582890, "quoteTimeInLong": 1715954859194, "netChange": 0.01, "volatility": 132.029, "delta": 0.0, "gamma": 0.0, "theta": 0.0, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 15.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -174.87, "extrinsicValue": 174.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "20.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00020000", "description": "AAPL 09/20/2024 20.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 625, "bidAskSize": "0X625", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 1, "tradeTimeInLong": 1715964605133, "quoteTimeInLong": 1715954853404, "netChange": 0.01, "volatility": 116.823, "delta": 0.0, "gamma": 0.0, "theta": 0.0, "vega": 0.001, "rho": 0.0, "openInterest": 2385, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 20.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -169.87, "extrinsicValue": 169.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.02, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "25.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00025000", "description": "AAPL 09/20/2024 25.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.15, "last": 0.01, "mark": 0.08, "bidSize": 0, "askSize": 412, "bidAskSize": "0X412", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1713544376587, "quoteTimeInLong": 1715975998976, "netChange": 0.01, "volatility": 134.049, "delta": -0.001, "gamma": 0.0, "theta": -0.003, "vega": 0.005, "rho": -0.001, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.075, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 25.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.07, "markPercentChange": 74900.0, "intrinsicValue": -164.87, "extrinsicValue": 164.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "30.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00030000", "description": "AAPL 09/20/2024 30.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.15, "last": 0.01, "mark": 0.08, "bidSize": 0, "askSize": 411, "bidAskSize": "0X411", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1707495336053, "quoteTimeInLong": 1715976000402, "netChange": 0.01, "volatility": 121.963, "delta": -0.002, "gamma": 0.0, "theta": -0.003, "vega": 0.006, "rho": -0.001, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.075, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 30.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 5000.0, "markChange": 0.07, "markPercentChange": 37400.0, "intrinsicValue": -159.87, "extrinsicValue": 159.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "35.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00035000", "description": "AAPL 09/20/2024 35.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.07, "last": 0.01, "mark": 0.04, "bidSize": 0, "askSize": 30, "bidAskSize": "0X30", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1709056666350, "quoteTimeInLong": 1715975998627, "netChange": 0.01, "volatility": 103.522, "delta": -0.001, "gamma": 0.0, "theta": -0.001, "vega": 0.004, "rho": -0.001, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 35.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2500.0, "markChange": 0.03, "markPercentChange": 8650.0, "intrinsicValue": -154.87, "extrinsicValue": 154.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "40.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00040000", "description": "AAPL 09/20/2024 40.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.15, "last": 0.01, "mark": 0.08, "bidSize": 0, "askSize": 434, "bidAskSize": "0X434", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1712173212930, "quoteTimeInLong": 1715975998974, "netChange": 0.01, "volatility": 103.211, "delta": -0.002, "gamma": 0.0, "theta": -0.003, "vega": 0.007, "rho": -0.001, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.075, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 40.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1250.0, "markChange": 0.07, "markPercentChange": 9275.0, "intrinsicValue": -149.87, "extrinsicValue": 149.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "45.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00045000", "description": "AAPL 09/20/2024 45.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.15, "last": 0.01, "mark": 0.08, "bidSize": 0, "askSize": 496, "bidAskSize": "0X496", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1709655067604, "quoteTimeInLong": 1715975998976, "netChange": 0.01, "volatility": 95.621, "delta": -0.002, "gamma": 0.0, "theta": -0.003, "vega": 0.007, "rho": -0.002, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.075, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 45.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 769.23, "markChange": 0.07, "markPercentChange": 5669.23, "intrinsicValue": -144.87, "extrinsicValue": 144.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "50.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00050000", "description": "AAPL 09/20/2024 50.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.14, "last": 0.02, "mark": 0.07, "bidSize": 0, "askSize": 473, "bidAskSize": "0X473", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715021594372, "quoteTimeInLong": 1715976000402, "netChange": 0.02, "volatility": 88.23, "delta": -0.002, "gamma": 0.0, "theta": -0.002, "vega": 0.007, "rho": -0.002, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.07, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 952.38, "markChange": 0.07, "markPercentChange": 3233.33, "intrinsicValue": -139.87, "extrinsicValue": 139.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.46, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "55.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00055000", "description": "AAPL 09/20/2024 55.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.13, "last": 0.01, "mark": 0.07, "bidSize": 0, "askSize": 446, "bidAskSize": "0X446", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715021911782, "quoteTimeInLong": 1715975998977, "netChange": 0.01, "volatility": 81.524, "delta": -0.002, "gamma": 0.0, "theta": -0.002, "vega": 0.007, "rho": -0.002, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.065, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 55.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 312.5, "markChange": 0.06, "markPercentChange": 1931.25, "intrinsicValue": -134.87, "extrinsicValue": 134.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.5, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "60.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00060000", "description": "AAPL 09/20/2024 60.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.04, "last": 0.03, "mark": 0.02, "bidSize": 0, "askSize": 6, "bidAskSize": "0X6", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715021935446, "quoteTimeInLong": 1715975998029, "netChange": 0.03, "volatility": 67.784, "delta": -0.001, "gamma": 0.0, "theta": -0.001, "vega": 0.003, "rho": -0.001, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.02, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 60.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 638.3, "markChange": 0.02, "markPercentChange": 325.53, "intrinsicValue": -129.87, "extrinsicValue": 129.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.51, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "65.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00065000", "description": "AAPL 09/20/2024 65.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.14, "last": 0.01, "mark": 0.07, "bidSize": 0, "askSize": 351, "bidAskSize": "0X351", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 0, "tradeTimeInLong": 1715877912781, "quoteTimeInLong": 1715975998977, "netChange": 0.0, "volatility": 71.658, "delta": -0.003, "gamma": 0.0, "theta": -0.002, "vega": 0.009, "rho": -0.002, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.07, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 65.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.06, "markPercentChange": 960.61, "intrinsicValue": -124.87, "extrinsicValue": 124.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.67, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "70.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00070000", "description": "AAPL 09/20/2024 70.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.14, "last": 0.01, "mark": 0.07, "bidSize": 0, "askSize": 353, "bidAskSize": "0X353", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 0, "tradeTimeInLong": 1715784357085, "quoteTimeInLong": 1715975998974, "netChange": 0.0, "volatility": 66.998, "delta": -0.003, "gamma": 0.0, "theta": -0.002, "vega": 0.01, "rho": -0.002, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.07, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 70.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.06, "markPercentChange": 677.78, "intrinsicValue": -119.87, "extrinsicValue": 119.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.12, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "75.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00075000", "description": "AAPL 09/20/2024 75.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.13, "last": 0.04, "mark": 0.07, "bidSize": 0, "askSize": 340, "bidAskSize": "0X340", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 0, "tradeTimeInLong": 1713796996686, "quoteTimeInLong": 1715975998977, "netChange": 0.03, "volatility": 62.167, "delta": -0.003, "gamma": 0.0, "theta": -0.002, "vega": 0.01, "rho": -0.002, "openInterest": 0, "timeValue": 0.04, "theoreticalOptionValue": 0.065, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 75.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 247.93, "markChange": 0.05, "markPercentChange": 437.19, "intrinsicValue": -114.87, "extrinsicValue": 114.91, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.18, "low52Week": 0.04, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "80.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00080000", "description": "AAPL 09/20/2024 80.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.12, "last": 0.02, "mark": 0.06, "bidSize": 0, "askSize": 306, "bidAskSize": "0X306", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 0, "tradeTimeInLong": 1715883975079, "quoteTimeInLong": 1715975998975, "netChange": 0.0, "volatility": 57.675, "delta": -0.003, "gamma": 0.0, "theta": -0.002, "vega": 0.01, "rho": -0.002, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.06, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 80.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.04, "markPercentChange": 282.17, "intrinsicValue": -109.87, "extrinsicValue": 109.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.77, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00085000", "description": "AAPL 09/20/2024 85.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.11, "last": 0.02, "mark": 0.06, "bidSize": 0, "askSize": 290, "bidAskSize": "0X290", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 0, "tradeTimeInLong": 1715271259669, "quoteTimeInLong": 1715975998977, "netChange": 0.0, "volatility": 53.412, "delta": -0.003, "gamma": 0.0, "theta": -0.002, "vega": 0.01, "rho": -0.002, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.055, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.04, "markPercentChange": 175.0, "intrinsicValue": -104.87, "extrinsicValue": 104.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.0, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00090000", "description": "AAPL 09/20/2024 90.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.09, "last": 0.03, "mark": 0.05, "bidSize": 1, "askSize": 206, "bidAskSize": "1X206", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 0, "tradeTimeInLong": 1715267997006, "quoteTimeInLong": 1715976000167, "netChange": 0.0, "volatility": 49.397, "delta": -0.003, "gamma": 0.0, "theta": -0.002, "vega": 0.01, "rho": -0.002, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.05, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.02, "markPercentChange": 100.0, "intrinsicValue": -99.87, "extrinsicValue": 99.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.78, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00095000", "description": "AAPL 09/20/2024 95.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.06, "last": 0.03, "mark": 0.03, "bidSize": 0, "askSize": 83, "bidAskSize": "0X83", "lastSize": 0, "highPrice": 0.03, "lowPrice": 0.03, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 1, "tradeTimeInLong": 1715955657127, "quoteTimeInLong": 1715975990774, "netChange": 0.0, "volatility": 43.773, "delta": -0.002, "gamma": 0.0, "theta": -0.001, "vega": 0.007, "rho": -0.001, "openInterest": 700, "timeValue": 0.03, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -94.87, "extrinsicValue": 94.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.0, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00100000", "description": "AAPL 09/20/2024 100.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.06, "last": 0.04, "mark": 0.03, "bidSize": 291, "askSize": 623, "bidAskSize": "291X623", "lastSize": 0, "highPrice": 0.04, "lowPrice": 0.04, "openPrice": 0.0, "closePrice": 0.04, "totalVolume": 1, "tradeTimeInLong": 1715957765235, "quoteTimeInLong": 1715975999302, "netChange": 0.0, "volatility": 41.435, "delta": -0.002, "gamma": 0.0, "theta": -0.001, "vega": 0.008, "rho": -0.002, "openInterest": 0, "timeValue": 0.04, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": -3.05, "intrinsicValue": -89.87, "extrinsicValue": 89.91, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.2, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00105000", "description": "AAPL 09/20/2024 105.00 P", "exchangeName": "OPR", "bid": 0.02, "ask": 0.07, "last": 0.05, "mark": 0.05, "bidSize": 210, "askSize": 465, "bidAskSize": "210X465", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.05, "totalVolume": 0, "tradeTimeInLong": 1715781953593, "quoteTimeInLong": 1715975999302, "netChange": 0.0, "volatility": 39.585, "delta": -0.003, "gamma": 0.0, "theta": -0.002, "vega": 0.011, "rho": -0.002, "openInterest": 0, "timeValue": 0.05, "theoreticalOptionValue": 0.045, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": -7.41, "intrinsicValue": -84.87, "extrinsicValue": 84.92, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.75, "low52Week": 0.05, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00110000", "description": "AAPL 09/20/2024 110.00 P", "exchangeName": "OPR", "bid": 0.05, "ask": 0.08, "last": 0.05, "mark": 0.07, "bidSize": 12, "askSize": 89, "bidAskSize": "12X89", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.06, "totalVolume": 0, "tradeTimeInLong": 1715874017988, "quoteTimeInLong": 1715976000169, "netChange": -0.01, "volatility": 38.307, "delta": -0.005, "gamma": 0.0, "theta": -0.002, "vega": 0.015, "rho": -0.003, "openInterest": 0, "timeValue": 0.05, "theoreticalOptionValue": 0.065, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -16.34, "markChange": 0.0, "markPercentChange": 6.21, "intrinsicValue": -79.87, "extrinsicValue": 79.92, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.95, "low52Week": 0.05, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00115000", "description": "AAPL 09/20/2024 115.00 P", "exchangeName": "OPR", "bid": 0.05, "ask": 0.1, "last": 0.08, "mark": 0.08, "bidSize": 264, "askSize": 568, "bidAskSize": "264X568", "lastSize": 0, "highPrice": 0.08, "lowPrice": 0.07, "openPrice": 0.0, "closePrice": 0.07, "totalVolume": 14, "tradeTimeInLong": 1715972685413, "quoteTimeInLong": 1715975998974, "netChange": 0.01, "volatility": 36.123, "delta": -0.005, "gamma": 0.0, "theta": -0.002, "vega": 0.018, "rho": -0.004, "openInterest": 7048, "timeValue": 0.08, "theoreticalOptionValue": 0.075, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 13.57, "markChange": 0.0, "markPercentChange": 1.76, "intrinsicValue": -74.87, "extrinsicValue": 74.95, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 6.9, "low52Week": 0.07, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00120000", "description": "AAPL 09/20/2024 120.00 P", "exchangeName": "OPR", "bid": 0.06, "ask": 0.11, "last": 0.11, "mark": 0.09, "bidSize": 401, "askSize": 479, "bidAskSize": "401X479", "lastSize": 0, "highPrice": 0.11, "lowPrice": 0.11, "openPrice": 0.0, "closePrice": 0.09, "totalVolume": 1, "tradeTimeInLong": 1715957409472, "quoteTimeInLong": 1715976000170, "netChange": 0.02, "volatility": 33.915, "delta": -0.007, "gamma": 0.0, "theta": -0.003, "vega": 0.021, "rho": -0.005, "openInterest": 14521, "timeValue": 0.11, "theoreticalOptionValue": 0.085, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 21.88, "markChange": -0.01, "markPercentChange": -7.0, "intrinsicValue": -69.87, "extrinsicValue": 69.98, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 8.05, "low52Week": 0.09, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00125000", "description": "AAPL 09/20/2024 125.00 P", "exchangeName": "OPR", "bid": 0.11, "ask": 0.14, "last": 0.13, "mark": 0.13, "bidSize": 109, "askSize": 447, "bidAskSize": "109X447", "lastSize": 0, "highPrice": 0.13, "lowPrice": 0.12, "openPrice": 0.0, "closePrice": 0.13, "totalVolume": 150, "tradeTimeInLong": 1715965477221, "quoteTimeInLong": 1715975999975, "netChange": 0.0, "volatility": 32.86, "delta": -0.01, "gamma": 0.001, "theta": -0.003, "vega": 0.029, "rho": -0.007, "openInterest": 2515, "timeValue": 0.13, "theoreticalOptionValue": 0.125, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": -2.42, "intrinsicValue": -64.87, "extrinsicValue": 65.0, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 9.35, "low52Week": 0.12, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00130000", "description": "AAPL 09/20/2024 130.00 P", "exchangeName": "OPR", "bid": 0.14, "ask": 0.17, "last": 0.15, "mark": 0.16, "bidSize": 295, "askSize": 393, "bidAskSize": "295X393", "lastSize": 0, "highPrice": 0.17, "lowPrice": 0.15, "openPrice": 0.0, "closePrice": 0.17, "totalVolume": 152, "tradeTimeInLong": 1715975664099, "quoteTimeInLong": 1715976000166, "netChange": -0.02, "volatility": 31.103, "delta": -0.012, "gamma": 0.001, "theta": -0.004, "vega": 0.036, "rho": -0.008, "openInterest": 8562, "timeValue": 0.15, "theoreticalOptionValue": 0.155, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -12.12, "markChange": -0.01, "markPercentChange": -6.06, "intrinsicValue": -59.87, "extrinsicValue": 60.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 10.8, "low52Week": 0.15, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00135000", "description": "AAPL 09/20/2024 135.00 P", "exchangeName": "OPR", "bid": 0.19, "ask": 0.23, "last": 0.22, "mark": 0.21, "bidSize": 44, "askSize": 245, "bidAskSize": "44X245", "lastSize": 0, "highPrice": 0.22, "lowPrice": 0.22, "openPrice": 0.0, "closePrice": 0.21, "totalVolume": 1, "tradeTimeInLong": 1715964605133, "quoteTimeInLong": 1715975999426, "netChange": 0.02, "volatility": 29.775, "delta": -0.017, "gamma": 0.001, "theta": -0.005, "vega": 0.047, "rho": -0.012, "openInterest": 6614, "timeValue": 0.22, "theoreticalOptionValue": 0.21, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 9.76, "markChange": 0.01, "markPercentChange": 2.44, "intrinsicValue": -54.87, "extrinsicValue": 55.09, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 12.45, "low52Week": 0.2, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00140000", "description": "AAPL 09/20/2024 140.00 P", "exchangeName": "OPR", "bid": 0.26, "ask": 0.3, "last": 0.29, "mark": 0.28, "bidSize": 147, "askSize": 313, "bidAskSize": "147X313", "lastSize": 0, "highPrice": 0.3, "lowPrice": 0.28, "openPrice": 0.0, "closePrice": 0.28, "totalVolume": 547, "tradeTimeInLong": 1715975664099, "quoteTimeInLong": 1715976000169, "netChange": 0.01, "volatility": 28.386, "delta": -0.022, "gamma": 0.002, "theta": -0.006, "vega": 0.06, "rho": -0.015, "openInterest": 10769, "timeValue": 0.29, "theoreticalOptionValue": 0.28, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 3.51, "markChange": 0.0, "markPercentChange": -1.75, "intrinsicValue": -49.87, "extrinsicValue": 50.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 15.3, "low52Week": 0.28, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00145000", "description": "AAPL 09/20/2024 145.00 P", "exchangeName": "OPR", "bid": 0.35, "ask": 0.4, "last": 0.38, "mark": 0.38, "bidSize": 169, "askSize": 412, "bidAskSize": "169X412", "lastSize": 0, "highPrice": 0.38, "lowPrice": 0.37, "openPrice": 0.0, "closePrice": 0.4, "totalVolume": 2, "tradeTimeInLong": 1715954369370, "quoteTimeInLong": 1715976000119, "netChange": -0.02, "volatility": 27.049, "delta": -0.03, "gamma": 0.002, "theta": -0.007, "vega": 0.077, "rho": -0.021, "openInterest": 21104, "timeValue": 0.38, "theoreticalOptionValue": 0.375, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.06, "markChange": -0.02, "markPercentChange": -5.06, "intrinsicValue": -44.87, "extrinsicValue": 45.25, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 16.25, "low52Week": 0.37, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00150000", "description": "AAPL 09/20/2024 150.00 P", "exchangeName": "OPR", "bid": 0.49, "ask": 0.52, "last": 0.49, "mark": 0.51, "bidSize": 90, "askSize": 178, "bidAskSize": "90X178", "lastSize": 0, "highPrice": 0.53, "lowPrice": 0.49, "openPrice": 0.0, "closePrice": 0.54, "totalVolume": 396, "tradeTimeInLong": 1715975723205, "quoteTimeInLong": 1715975998974, "netChange": -0.05, "volatility": 25.752, "delta": -0.041, "gamma": 0.003, "theta": -0.009, "vega": 0.099, "rho": -0.028, "openInterest": 27993, "timeValue": 0.49, "theoreticalOptionValue": 0.505, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -9.35, "markChange": -0.03, "markPercentChange": -5.61, "intrinsicValue": -39.87, "extrinsicValue": 40.36, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 18.2, "low52Week": 0.49, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00155000", "description": "AAPL 09/20/2024 155.00 P", "exchangeName": "OPR", "bid": 0.67, "ask": 0.7, "last": 0.7, "mark": 0.69, "bidSize": 79, "askSize": 51, "bidAskSize": "79X51", "lastSize": 0, "highPrice": 0.71, "lowPrice": 0.7, "openPrice": 0.0, "closePrice": 0.74, "totalVolume": 203, "tradeTimeInLong": 1715956545623, "quoteTimeInLong": 1715975999938, "netChange": -0.04, "volatility": 24.508, "delta": -0.056, "gamma": 0.004, "theta": -0.011, "vega": 0.126, "rho": -0.038, "openInterest": 10967, "timeValue": 0.7, "theoreticalOptionValue": 0.685, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.44, "markChange": -0.05, "markPercentChange": -6.8, "intrinsicValue": -34.87, "extrinsicValue": 35.57, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 20.4, "low52Week": 0.7, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00160000", "description": "AAPL 09/20/2024 160.00 P", "exchangeName": "OPR", "bid": 0.92, "ask": 0.96, "last": 0.93, "mark": 0.94, "bidSize": 83, "askSize": 71, "bidAskSize": "83X71", "lastSize": 0, "highPrice": 0.98, "lowPrice": 0.93, "openPrice": 0.0, "closePrice": 1.0, "totalVolume": 261, "tradeTimeInLong": 1715975394220, "quoteTimeInLong": 1715976000170, "netChange": -0.07, "volatility": 23.344, "delta": -0.076, "gamma": 0.006, "theta": -0.013, "vega": 0.16, "rho": -0.052, "openInterest": 17137, "timeValue": 0.93, "theoreticalOptionValue": 0.94, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.97, "markChange": -0.06, "markPercentChange": -6.47, "intrinsicValue": -29.87, "extrinsicValue": 30.8, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 24.45, "low52Week": 0.93, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00165000", "description": "AAPL 09/20/2024 165.00 P", "exchangeName": "OPR", "bid": 1.26, "ask": 1.34, "last": 1.33, "mark": 1.3, "bidSize": 220, "askSize": 89, "bidAskSize": "220X89", "lastSize": 0, "highPrice": 1.5, "lowPrice": 1.32, "openPrice": 0.0, "closePrice": 1.41, "totalVolume": 4059, "tradeTimeInLong": 1715972314738, "quoteTimeInLong": 1715975999988, "netChange": -0.07, "volatility": 22.25, "delta": -0.104, "gamma": 0.007, "theta": -0.015, "vega": 0.202, "rho": -0.07, "openInterest": 10094, "timeValue": 1.33, "theoreticalOptionValue": 1.3, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.98, "markChange": -0.1, "markPercentChange": -7.47, "intrinsicValue": -24.87, "extrinsicValue": 26.2, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 26.01, "low52Week": 1.32, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00170000", "description": "AAPL 09/20/2024 170.00 P", "exchangeName": "OPR", "bid": 1.83, "ask": 1.89, "last": 1.85, "mark": 1.86, "bidSize": 48, "askSize": 88, "bidAskSize": "48X88", "lastSize": 0, "highPrice": 2.02, "lowPrice": 1.84, "openPrice": 0.0, "closePrice": 1.97, "totalVolume": 120, "tradeTimeInLong": 1715974133807, "quoteTimeInLong": 1715976000164, "netChange": -0.12, "volatility": 21.433, "delta": -0.144, "gamma": 0.01, "theta": -0.018, "vega": 0.253, "rho": -0.095, "openInterest": 19833, "timeValue": 1.85, "theoreticalOptionValue": 1.86, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.09, "markChange": -0.11, "markPercentChange": -5.58, "intrinsicValue": -19.87, "extrinsicValue": 21.72, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 25.95, "low52Week": 1.84, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00175000", "description": "AAPL 09/20/2024 175.00 P", "exchangeName": "OPR", "bid": 2.57, "ask": 2.66, "last": 2.59, "mark": 2.62, "bidSize": 67, "askSize": 63, "bidAskSize": "67X63", "lastSize": 0, "highPrice": 2.73, "lowPrice": 2.59, "openPrice": 0.0, "closePrice": 2.76, "totalVolume": 132, "tradeTimeInLong": 1715975540007, "quoteTimeInLong": 1715975999965, "netChange": -0.17, "volatility": 20.582, "delta": -0.196, "gamma": 0.012, "theta": -0.02, "vega": 0.308, "rho": -0.126, "openInterest": 32732, "timeValue": 2.59, "theoreticalOptionValue": 2.615, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.16, "markChange": -0.14, "markPercentChange": -5.25, "intrinsicValue": -14.87, "extrinsicValue": 17.46, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 34.11, "low52Week": 2.59, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00180000", "description": "AAPL 09/20/2024 180.00 P", "exchangeName": "OPR", "bid": 3.6, "ask": 3.75, "last": 3.65, "mark": 3.68, "bidSize": 31, "askSize": 130, "bidAskSize": "31X130", "lastSize": 0, "highPrice": 3.91, "lowPrice": 3.6, "openPrice": 0.0, "closePrice": 3.85, "totalVolume": 4197, "tradeTimeInLong": 1715975549658, "quoteTimeInLong": 1715975999905, "netChange": -0.2, "volatility": 19.846, "delta": -0.262, "gamma": 0.015, "theta": -0.022, "vega": 0.362, "rho": -0.163, "openInterest": 23318, "timeValue": 3.65, "theoreticalOptionValue": 3.674, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.19, "markChange": -0.18, "markPercentChange": -4.55, "intrinsicValue": -9.87, "extrinsicValue": 13.52, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 35.05, "low52Week": 3.6, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00185000", "description": "AAPL 09/20/2024 185.00 P", "exchangeName": "OPR", "bid": 5.05, "ask": 5.15, "last": 5.08, "mark": 5.1, "bidSize": 107, "askSize": 65, "bidAskSize": "107X65", "lastSize": 0, "highPrice": 5.32, "lowPrice": 5.08, "openPrice": 0.0, "closePrice": 5.28, "totalVolume": 905, "tradeTimeInLong": 1715975262159, "quoteTimeInLong": 1715976000161, "netChange": -0.2, "volatility": 19.159, "delta": -0.344, "gamma": 0.018, "theta": -0.023, "vega": 0.407, "rho": -0.204, "openInterest": 17316, "timeValue": 5.08, "theoreticalOptionValue": 5.1, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.79, "markChange": -0.18, "markPercentChange": -3.32, "intrinsicValue": -4.87, "extrinsicValue": 9.95, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 35.8, "low52Week": 5.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00190000", "description": "AAPL 09/20/2024 190.00 P", "exchangeName": "OPR", "bid": 6.95, "ask": 7.1, "last": 6.97, "mark": 7.03, "bidSize": 45, "askSize": 104, "bidAskSize": "45X104", "lastSize": 0, "highPrice": 7.25, "lowPrice": 6.95, "openPrice": 0.0, "closePrice": 7.18, "totalVolume": 337, "tradeTimeInLong": 1715975437132, "quoteTimeInLong": 1715976000166, "netChange": -0.21, "volatility": 18.64, "delta": -0.442, "gamma": 0.021, "theta": -0.023, "vega": 0.433, "rho": -0.242, "openInterest": 13351, "timeValue": 6.84, "theoreticalOptionValue": 7.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.93, "markChange": -0.15, "markPercentChange": -2.09, "intrinsicValue": 0.13, "extrinsicValue": 6.84, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 37.6, "low52Week": 6.95, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00195000", "description": "AAPL 09/20/2024 195.00 P", "exchangeName": "OPR", "bid": 9.4, "ask": 9.55, "last": 9.45, "mark": 9.48, "bidSize": 8, "askSize": 37, "bidAskSize": "8X37", "lastSize": 0, "highPrice": 9.75, "lowPrice": 9.35, "openPrice": 0.0, "closePrice": 9.63, "totalVolume": 410, "tradeTimeInLong": 1715975996671, "quoteTimeInLong": 1715976001336, "netChange": -0.18, "volatility": 18.889, "delta": -0.547, "gamma": 0.022, "theta": -0.022, "vega": 0.431, "rho": -0.272, "openInterest": 5830, "timeValue": 4.32, "theoreticalOptionValue": 9.784, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.87, "markChange": -0.15, "markPercentChange": -1.58, "intrinsicValue": 5.13, "extrinsicValue": 4.32, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 41.4, "low52Week": 9.28, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00200000", "description": "AAPL 09/20/2024 200.00 P", "exchangeName": "OPR", "bid": 12.3, "ask": 12.85, "last": 12.41, "mark": 12.58, "bidSize": 67, "askSize": 687, "bidAskSize": "67X687", "lastSize": 0, "highPrice": 12.6, "lowPrice": 12.35, "openPrice": 0.0, "closePrice": 12.68, "totalVolume": 59, "tradeTimeInLong": 1715973837237, "quoteTimeInLong": 1715976000167, "netChange": -0.27, "volatility": 18.533, "delta": -0.657, "gamma": 0.023, "theta": -0.018, "vega": 0.393, "rho": -0.278, "openInterest": 2725, "timeValue": 2.28, "theoreticalOptionValue": 12.811, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.13, "markChange": -0.11, "markPercentChange": -0.86, "intrinsicValue": 10.13, "extrinsicValue": 2.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 44.4, "low52Week": 12.32, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00205000", "description": "AAPL 09/20/2024 205.00 P", "exchangeName": "OPR", "bid": 15.9, "ask": 16.55, "last": 16.0, "mark": 16.23, "bidSize": 52, "askSize": 267, "bidAskSize": "52X267", "lastSize": 0, "highPrice": 16.35, "lowPrice": 16.0, "openPrice": 0.0, "closePrice": 16.26, "totalVolume": 126, "tradeTimeInLong": 1715975400128, "quoteTimeInLong": 1715975999953, "netChange": -0.26, "volatility": 18.21, "delta": -0.769, "gamma": 0.023, "theta": -0.013, "vega": 0.316, "rho": -0.249, "openInterest": 3210, "timeValue": 0.87, "theoreticalOptionValue": 16.395, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.6, "markChange": -0.04, "markPercentChange": -0.24, "intrinsicValue": 15.13, "extrinsicValue": 0.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 48.75, "low52Week": 15.7, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00210000", "description": "AAPL 09/20/2024 210.00 P", "exchangeName": "OPR", "bid": 19.9, "ask": 21.25, "last": 20.1, "mark": 20.58, "bidSize": 526, "askSize": 361, "bidAskSize": "526X361", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 20.46, "totalVolume": 0, "tradeTimeInLong": 1715882213966, "quoteTimeInLong": 1715975999916, "netChange": -0.36, "volatility": 18.025, "delta": -0.874, "gamma": 0.021, "theta": -0.008, "vega": 0.203, "rho": -0.178, "openInterest": 0, "timeValue": -0.03, "theoreticalOptionValue": 20.55, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.76, "markChange": 0.12, "markPercentChange": 0.57, "intrinsicValue": 20.13, "extrinsicValue": -0.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 50.1, "low52Week": 19.56, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00215000", "description": "AAPL 09/20/2024 215.00 P", "exchangeName": "OPR", "bid": 24.6, "ask": 25.65, "last": 24.49, "mark": 25.13, "bidSize": 55, "askSize": 51, "bidAskSize": "55X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 25.16, "totalVolume": 0, "tradeTimeInLong": 1715794498922, "quoteTimeInLong": 1715975997575, "netChange": -0.67, "volatility": 17.938, "delta": -0.969, "gamma": 0.02, "theta": -0.002, "vega": 0.062, "rho": -0.059, "openInterest": 0, "timeValue": -0.64, "theoreticalOptionValue": 25.196, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.66, "markChange": -0.04, "markPercentChange": -0.14, "intrinsicValue": 25.13, "extrinsicValue": -0.64, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 51.9, "low52Week": 24.46, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00220000", "description": "AAPL 09/20/2024 220.00 P", "exchangeName": "OPR", "bid": 29.6, "ask": 30.65, "last": 28.9, "mark": 30.13, "bidSize": 55, "askSize": 56, "bidAskSize": "55X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 30.16, "totalVolume": 0, "tradeTimeInLong": 1715868051960, "quoteTimeInLong": 1715975995097, "netChange": -1.26, "volatility": 18.047, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -1.23, "theoreticalOptionValue": 30.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.18, "markChange": -0.04, "markPercentChange": -0.12, "intrinsicValue": 30.13, "extrinsicValue": -1.23, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 53.95, "low52Week": 27.85, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00225000", "description": "AAPL 09/20/2024 225.00 P", "exchangeName": "OPR", "bid": 34.65, "ask": 35.7, "last": 54.92, "mark": 35.17, "bidSize": 50, "askSize": 56, "bidAskSize": "50X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 35.16, "totalVolume": 0, "tradeTimeInLong": 1712173784341, "quoteTimeInLong": 1715975997575, "netChange": 19.76, "volatility": 18.262, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 19.79, "theoreticalOptionValue": 35.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 56.2, "markChange": 0.02, "markPercentChange": 0.04, "intrinsicValue": 35.13, "extrinsicValue": 19.79, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 54.92, "low52Week": 31.2, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00230000", "description": "AAPL 09/20/2024 230.00 P", "exchangeName": "OPR", "bid": 39.7, "ask": 40.65, "last": 59.94, "mark": 40.17, "bidSize": 30, "askSize": 55, "bidAskSize": "30X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 40.16, "totalVolume": 0, "tradeTimeInLong": 1712173784341, "quoteTimeInLong": 1715975999983, "netChange": 19.78, "volatility": 18.589, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 19.81, "theoreticalOptionValue": 40.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 49.25, "markChange": 0.02, "markPercentChange": 0.04, "intrinsicValue": 40.13, "extrinsicValue": 19.81, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 59.94, "low52Week": 35.05, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00235000", "description": "AAPL 09/20/2024 235.00 P", "exchangeName": "OPR", "bid": 44.55, "ask": 45.7, "last": 38.75, "mark": 45.13, "bidSize": 55, "askSize": 55, "bidAskSize": "55X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 45.16, "totalVolume": 0, "tradeTimeInLong": 1702930195043, "quoteTimeInLong": 1715975997866, "netChange": -6.41, "volatility": 19.121, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -6.38, "theoreticalOptionValue": 45.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -14.19, "markChange": -0.03, "markPercentChange": -0.08, "intrinsicValue": 45.13, "extrinsicValue": -6.38, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 59.2, "low52Week": 40.95, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00240000", "description": "AAPL 09/20/2024 240.00 P", "exchangeName": "OPR", "bid": 49.7, "ask": 50.6, "last": 68.02, "mark": 50.15, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 50.16, "totalVolume": 0, "tradeTimeInLong": 1711547362616, "quoteTimeInLong": 1715975993901, "netChange": 17.86, "volatility": 19.567, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 17.89, "theoreticalOptionValue": 50.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 35.61, "markChange": -0.01, "markPercentChange": -0.02, "intrinsicValue": 50.13, "extrinsicValue": 17.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 68.02, "low52Week": 45.52, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00245000", "description": "AAPL 09/20/2024 245.00 P", "exchangeName": "OPR", "bid": 54.65, "ask": 55.6, "last": 60.23, "mark": 55.13, "bidSize": 55, "askSize": 55, "bidAskSize": "55X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 55.16, "totalVolume": 0, "tradeTimeInLong": 1699894960416, "quoteTimeInLong": 1715975994025, "netChange": 5.07, "volatility": 20.152, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 5.1, "theoreticalOptionValue": 55.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 9.19, "markChange": -0.03, "markPercentChange": -0.06, "intrinsicValue": 55.13, "extrinsicValue": 5.1, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 67.8, "low52Week": 51.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00250000", "description": "AAPL 09/20/2024 250.00 P", "exchangeName": "OPR", "bid": 59.65, "ask": 60.6, "last": 78.0, "mark": 60.13, "bidSize": 56, "askSize": 78, "bidAskSize": "56X78", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 60.16, "totalVolume": 0, "tradeTimeInLong": 1711547362616, "quoteTimeInLong": 1715975999903, "netChange": 17.84, "volatility": 20.865, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 17.87, "theoreticalOptionValue": 60.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 29.65, "markChange": -0.03, "markPercentChange": -0.06, "intrinsicValue": 60.13, "extrinsicValue": 17.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 79.59, "low52Week": 61.45, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00255000", "description": "AAPL 09/20/2024 255.00 P", "exchangeName": "OPR", "bid": 64.6, "ask": 65.6, "last": 71.1, "mark": 65.1, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 65.16, "totalVolume": 0, "tradeTimeInLong": 1714766006263, "quoteTimeInLong": 1715975991835, "netChange": 5.94, "volatility": 21.347, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 5.97, "theoreticalOptionValue": 65.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 9.12, "markChange": -0.06, "markPercentChange": -0.09, "intrinsicValue": 65.13, "extrinsicValue": 5.97, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 106.88, "low52Week": 62.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00260000", "description": "AAPL 09/20/2024 260.00 P", "exchangeName": "OPR", "bid": 69.6, "ask": 70.6, "last": 69.9, "mark": 70.1, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 70.16, "totalVolume": 0, "tradeTimeInLong": 1715802133782, "quoteTimeInLong": 1715975991822, "netChange": -0.26, "volatility": 22.087, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.23, "theoreticalOptionValue": 70.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.37, "markChange": -0.06, "markPercentChange": -0.09, "intrinsicValue": 70.13, "extrinsicValue": -0.23, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 89.98, "low52Week": 69.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00265000", "description": "AAPL 09/20/2024 265.00 P", "exchangeName": "OPR", "bid": 74.65, "ask": 75.6, "last": 74.92, "mark": 75.13, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 75.16, "totalVolume": 0, "tradeTimeInLong": 1715802133782, "quoteTimeInLong": 1715975991822, "netChange": -0.24, "volatility": 22.675, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.21, "theoreticalOptionValue": 75.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.32, "markChange": -0.03, "markPercentChange": -0.05, "intrinsicValue": 75.13, "extrinsicValue": -0.21, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 93.72, "low52Week": 74.92, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00270000", "description": "AAPL 09/20/2024 270.00 P", "exchangeName": "OPR", "bid": 79.55, "ask": 80.65, "last": 71.91, "mark": 80.1, "bidSize": 55, "askSize": 50, "bidAskSize": "55X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 80.16, "totalVolume": 0, "tradeTimeInLong": 1702672050539, "quoteTimeInLong": 1715975995063, "netChange": -8.25, "volatility": 23.461, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -8.22, "theoreticalOptionValue": 80.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -10.29, "markChange": -0.06, "markPercentChange": -0.07, "intrinsicValue": 80.13, "extrinsicValue": -8.22, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 92.35, "low52Week": 91.95, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00280000", "description": "AAPL 09/20/2024 280.00 P", "exchangeName": "OPR", "bid": 89.65, "ask": 90.7, "last": 96.59, "mark": 90.18, "bidSize": 53, "askSize": 55, "bidAskSize": "53X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 90.16, "totalVolume": 0, "tradeTimeInLong": 1694022319416, "quoteTimeInLong": 1715975997574, "netChange": 6.43, "volatility": 24.75, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 6.46, "theoreticalOptionValue": 90.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 7.13, "markChange": 0.02, "markPercentChange": 0.02, "intrinsicValue": 90.13, "extrinsicValue": 6.46, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 118.45, "low52Week": 94.34, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00290000", "description": "AAPL 09/20/2024 290.00 P", "exchangeName": "OPR", "bid": 98.65, "ask": 100.6, "last": 96.33, "mark": 99.63, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 100.16, "totalVolume": 0, "tradeTimeInLong": 1690211689465, "quoteTimeInLong": 1715975999591, "netChange": -3.83, "volatility": 25.168, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -3.8, "theoreticalOptionValue": 100.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.82, "markChange": -0.53, "markPercentChange": -0.53, "intrinsicValue": 100.13, "extrinsicValue": -3.8, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 96.64, "low52Week": 96.33, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00300000", "description": "AAPL 09/20/2024 300.00 P", "exchangeName": "OPR", "bid": 108.9, "ask": 110.6, "last": 129.38, "mark": 109.75, "bidSize": 67, "askSize": 56, "bidAskSize": "67X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 110.16, "totalVolume": 0, "tradeTimeInLong": 1711481152266, "quoteTimeInLong": 1715975999908, "netChange": 19.22, "volatility": 27.399, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 19.25, "theoreticalOptionValue": 110.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 17.45, "markChange": -0.41, "markPercentChange": -0.37, "intrinsicValue": 110.13, "extrinsicValue": 19.25, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 129.56, "low52Week": 114.19, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "310.0": [ { "putCall": "PUT", "symbol": "AAPL 240920P00310000", "description": "AAPL 09/20/2024 310.00 P", "exchangeName": "OPR", "bid": 118.7, "ask": 120.65, "last": 139.4, "mark": 119.68, "bidSize": 50, "askSize": 51, "bidAskSize": "50X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 120.16, "totalVolume": 0, "tradeTimeInLong": 1711481152266, "quoteTimeInLong": 1715975999576, "netChange": 19.24, "volatility": 28.257, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 19.27, "theoreticalOptionValue": 120.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 310.0, "expirationDate": "2024-09-20T20:00:00.000+00:00", "daysToExpiration": 126, "expirationType": "S", "lastTradingDay": 1726876800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 16.01, "markChange": -0.48, "markPercentChange": -0.4, "intrinsicValue": 120.13, "extrinsicValue": 19.27, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 139.4, "low52Week": 129.97, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ] }, "2024-10-18:154": { "5.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00005000", "description": "AAPL 10/18/2024 5.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.0, "mark": 0.01, "bidSize": 0, "askSize": 250, "bidAskSize": "0X250", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715952616195, "netChange": 0.0, "volatility": 174.456, "delta": 0.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.005, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 5.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -184.87, "extrinsicValue": 184.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "10.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00010000", "description": "AAPL 10/18/2024 10.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.0, "mark": 0.01, "bidSize": 0, "askSize": 250, "bidAskSize": "0X250", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715952616195, "netChange": 0.0, "volatility": 139.396, "delta": 0.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.005, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 10.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -179.87, "extrinsicValue": 179.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "15.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00015000", "description": "AAPL 10/18/2024 15.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.0, "mark": 0.01, "bidSize": 0, "askSize": 250, "bidAskSize": "0X250", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715952616195, "netChange": 0.0, "volatility": 119.617, "delta": 0.0, "gamma": 0.0, "theta": 0.0, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.005, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 15.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -174.87, "extrinsicValue": 174.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "20.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00020000", "description": "AAPL 10/18/2024 20.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 625, "bidAskSize": "0X625", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1712158654454, "quoteTimeInLong": 1715954870025, "netChange": 0.01, "volatility": 105.86, "delta": 0.0, "gamma": 0.0, "theta": 0.0, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 20.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -169.87, "extrinsicValue": 169.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "25.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00025000", "description": "AAPL 10/18/2024 25.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.15, "last": 0.01, "mark": 0.08, "bidSize": 0, "askSize": 379, "bidAskSize": "0X379", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715187281105, "quoteTimeInLong": 1715975997383, "netChange": 0.01, "volatility": 121.492, "delta": -0.001, "gamma": 0.0, "theta": -0.002, "vega": 0.006, "rho": -0.001, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.075, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 25.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.07, "markPercentChange": 74900.0, "intrinsicValue": -164.87, "extrinsicValue": 164.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "30.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00030000", "description": "AAPL 10/18/2024 30.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.15, "last": 0.0, "mark": 0.08, "bidSize": 0, "askSize": 400, "bidAskSize": "0X400", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975997381, "netChange": 0.0, "volatility": 110.555, "delta": -0.002, "gamma": 0.0, "theta": -0.002, "vega": 0.006, "rho": -0.002, "openInterest": 0, "timeValue": 0.075, "theoreticalOptionValue": 0.075, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 30.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.07, "markPercentChange": 74900.0, "intrinsicValue": -159.87, "extrinsicValue": 159.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "35.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00035000", "description": "AAPL 10/18/2024 35.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.15, "last": 0.0, "mark": 0.08, "bidSize": 0, "askSize": 400, "bidAskSize": "0X400", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975997381, "netChange": 0.0, "volatility": 101.427, "delta": -0.002, "gamma": 0.0, "theta": -0.002, "vega": 0.007, "rho": -0.002, "openInterest": 0, "timeValue": 0.075, "theoreticalOptionValue": 0.075, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 35.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.07, "markPercentChange": 74900.0, "intrinsicValue": -154.87, "extrinsicValue": 154.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "40.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00040000", "description": "AAPL 10/18/2024 40.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.15, "last": 0.0, "mark": 0.08, "bidSize": 0, "askSize": 385, "bidAskSize": "0X385", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975997383, "netChange": 0.0, "volatility": 93.589, "delta": -0.002, "gamma": 0.0, "theta": -0.002, "vega": 0.007, "rho": -0.002, "openInterest": 0, "timeValue": 0.075, "theoreticalOptionValue": 0.075, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 40.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.07, "markPercentChange": 74900.0, "intrinsicValue": -149.87, "extrinsicValue": 149.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "45.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00045000", "description": "AAPL 10/18/2024 45.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.15, "last": 0.0, "mark": 0.08, "bidSize": 0, "askSize": 400, "bidAskSize": "0X400", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975997383, "netChange": 0.0, "volatility": 86.721, "delta": -0.002, "gamma": 0.0, "theta": -0.002, "vega": 0.008, "rho": -0.002, "openInterest": 0, "timeValue": 0.075, "theoreticalOptionValue": 0.075, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 45.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.07, "markPercentChange": 74900.0, "intrinsicValue": -144.87, "extrinsicValue": 144.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "50.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00050000", "description": "AAPL 10/18/2024 50.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.14, "last": 0.0, "mark": 0.07, "bidSize": 0, "askSize": 338, "bidAskSize": "0X338", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975997415, "netChange": 0.0, "volatility": 80.035, "delta": -0.002, "gamma": 0.0, "theta": -0.002, "vega": 0.008, "rho": -0.002, "openInterest": 0, "timeValue": 0.07, "theoreticalOptionValue": 0.07, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.07, "markPercentChange": 69900.0, "intrinsicValue": -139.87, "extrinsicValue": 139.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "55.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00055000", "description": "AAPL 10/18/2024 55.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.13, "last": 0.02, "mark": 0.07, "bidSize": 0, "askSize": 336, "bidAskSize": "0X336", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1711038516449, "quoteTimeInLong": 1715975997415, "netChange": 0.02, "volatility": 73.968, "delta": -0.002, "gamma": 0.0, "theta": -0.002, "vega": 0.008, "rho": -0.002, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.065, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 55.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 20000.0, "markChange": 0.06, "markPercentChange": 64900.0, "intrinsicValue": -134.87, "extrinsicValue": 134.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.08, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "60.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00060000", "description": "AAPL 10/18/2024 60.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.12, "last": 0.02, "mark": 0.06, "bidSize": 0, "askSize": 287, "bidAskSize": "0X287", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715270174598, "quoteTimeInLong": 1715975997380, "netChange": 0.02, "volatility": 68.495, "delta": -0.002, "gamma": 0.0, "theta": -0.002, "vega": 0.008, "rho": -0.002, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.06, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 60.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 6666.67, "markChange": 0.06, "markPercentChange": 19900.0, "intrinsicValue": -129.87, "extrinsicValue": 129.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.06, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "65.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00065000", "description": "AAPL 10/18/2024 65.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.12, "last": 0.02, "mark": 0.06, "bidSize": 0, "askSize": 284, "bidAskSize": "0X284", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715348010692, "quoteTimeInLong": 1715975997382, "netChange": 0.02, "volatility": 63.976, "delta": -0.002, "gamma": 0.0, "theta": -0.002, "vega": 0.009, "rho": -0.002, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.06, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 65.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2222.22, "markChange": 0.06, "markPercentChange": 6566.67, "intrinsicValue": -124.87, "extrinsicValue": 124.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.06, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "70.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00070000", "description": "AAPL 10/18/2024 70.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.11, "last": 0.02, "mark": 0.06, "bidSize": 9, "askSize": 48, "bidAskSize": "9X48", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715348040461, "quoteTimeInLong": 1715975998627, "netChange": 0.02, "volatility": 59.82, "delta": -0.002, "gamma": 0.0, "theta": -0.002, "vega": 0.009, "rho": -0.002, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.06, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 70.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 833.33, "markChange": 0.06, "markPercentChange": 2400.0, "intrinsicValue": -119.87, "extrinsicValue": 119.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.11, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "75.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00075000", "description": "AAPL 10/18/2024 75.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.02, "last": 0.03, "mark": 0.01, "bidSize": 0, "askSize": 1, "bidAskSize": "0X1", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 0, "tradeTimeInLong": 1715270253729, "quoteTimeInLong": 1715975383614, "netChange": 0.02, "volatility": 47.348, "delta": -0.001, "gamma": 0.0, "theta": 0.0, "vega": 0.003, "rho": -0.001, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.01, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 75.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 322.58, "markChange": 0.0, "markPercentChange": 61.29, "intrinsicValue": -114.87, "extrinsicValue": 114.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.1, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "80.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00080000", "description": "AAPL 10/18/2024 80.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.08, "last": 0.03, "mark": 0.04, "bidSize": 0, "askSize": 115, "bidAskSize": "0X115", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 0, "tradeTimeInLong": 1715270234147, "quoteTimeInLong": 1715976000169, "netChange": 0.02, "volatility": 50.206, "delta": -0.002, "gamma": 0.0, "theta": -0.001, "vega": 0.008, "rho": -0.002, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.04, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 80.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 142.86, "markChange": 0.03, "markPercentChange": 185.71, "intrinsicValue": -109.87, "extrinsicValue": 109.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.13, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00085000", "description": "AAPL 10/18/2024 85.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.06, "last": 0.04, "mark": 0.03, "bidSize": 0, "askSize": 77, "bidAskSize": "0X77", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 0, "tradeTimeInLong": 1715270090982, "quoteTimeInLong": 1715975997227, "netChange": 0.01, "volatility": 45.613, "delta": -0.002, "gamma": 0.0, "theta": -0.001, "vega": 0.007, "rho": -0.001, "openInterest": 0, "timeValue": 0.04, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 39.53, "markChange": 0.0, "markPercentChange": 18.58, "intrinsicValue": -104.87, "extrinsicValue": 104.91, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.16, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00090000", "description": "AAPL 10/18/2024 90.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.06, "last": 0.04, "mark": 0.03, "bidSize": 121, "askSize": 270, "bidAskSize": "121X270", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.04, "totalVolume": 0, "tradeTimeInLong": 1715270124188, "quoteTimeInLong": 1715975999643, "netChange": 0.0, "volatility": 43.3, "delta": -0.002, "gamma": 0.0, "theta": -0.001, "vega": 0.008, "rho": -0.002, "openInterest": 0, "timeValue": 0.04, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": -4.63, "intrinsicValue": -99.87, "extrinsicValue": 99.91, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.19, "low52Week": 0.04, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00095000", "description": "AAPL 10/18/2024 95.00 P", "exchangeName": "OPR", "bid": 0.02, "ask": 0.07, "last": 0.06, "mark": 0.05, "bidSize": 102, "askSize": 86, "bidAskSize": "102X86", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.05, "totalVolume": 0, "tradeTimeInLong": 1715347968879, "quoteTimeInLong": 1715976000169, "netChange": 0.01, "volatility": 41.491, "delta": -0.003, "gamma": 0.0, "theta": -0.001, "vega": 0.01, "rho": -0.002, "openInterest": 0, "timeValue": 0.06, "theoreticalOptionValue": 0.045, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 20.79, "markChange": 0.0, "markPercentChange": -6.44, "intrinsicValue": -94.87, "extrinsicValue": 94.93, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.3, "low52Week": 0.06, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00100000", "description": "AAPL 10/18/2024 100.00 P", "exchangeName": "OPR", "bid": 0.03, "ask": 0.08, "last": 0.05, "mark": 0.06, "bidSize": 96, "askSize": 197, "bidAskSize": "96X197", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.06, "totalVolume": 0, "tradeTimeInLong": 1715867904834, "quoteTimeInLong": 1715976000168, "netChange": -0.01, "volatility": 39.527, "delta": -0.003, "gamma": 0.0, "theta": -0.002, "vega": 0.013, "rho": -0.003, "openInterest": 0, "timeValue": 0.05, "theoreticalOptionValue": 0.055, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -16.81, "markChange": 0.0, "markPercentChange": -7.56, "intrinsicValue": -89.87, "extrinsicValue": 89.92, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.33, "low52Week": 0.05, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00105000", "description": "AAPL 10/18/2024 105.00 P", "exchangeName": "OPR", "bid": 0.04, "ask": 0.1, "last": 0.12, "mark": 0.07, "bidSize": 284, "askSize": 650, "bidAskSize": "284X650", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.07, "totalVolume": 0, "tradeTimeInLong": 1714759389600, "quoteTimeInLong": 1715975999302, "netChange": 0.05, "volatility": 37.827, "delta": -0.004, "gamma": 0.0, "theta": -0.002, "vega": 0.016, "rho": -0.004, "openInterest": 0, "timeValue": 0.12, "theoreticalOptionValue": 0.07, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 70.42, "markChange": 0.0, "markPercentChange": -1.41, "intrinsicValue": -84.87, "extrinsicValue": 84.99, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.45, "low52Week": 0.12, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00110000", "description": "AAPL 10/18/2024 110.00 P", "exchangeName": "OPR", "bid": 0.06, "ask": 0.12, "last": 0.1, "mark": 0.09, "bidSize": 128, "askSize": 594, "bidAskSize": "128X594", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.09, "totalVolume": 0, "tradeTimeInLong": 1715781930745, "quoteTimeInLong": 1715976000169, "netChange": 0.01, "volatility": 36.237, "delta": -0.006, "gamma": 0.0, "theta": -0.002, "vega": 0.021, "rho": -0.005, "openInterest": 0, "timeValue": 0.1, "theoreticalOptionValue": 0.09, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 11.11, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -79.87, "extrinsicValue": 79.97, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.56, "low52Week": 0.1, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00115000", "description": "AAPL 10/18/2024 115.00 P", "exchangeName": "OPR", "bid": 0.09, "ask": 0.14, "last": 0.1, "mark": 0.12, "bidSize": 90, "askSize": 583, "bidAskSize": "90X583", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.11, "totalVolume": 0, "tradeTimeInLong": 1715866207849, "quoteTimeInLong": 1715976000165, "netChange": -0.01, "volatility": 34.678, "delta": -0.008, "gamma": 0.0, "theta": -0.003, "vega": 0.026, "rho": -0.007, "openInterest": 0, "timeValue": 0.1, "theoreticalOptionValue": 0.115, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -9.09, "markChange": 0.01, "markPercentChange": 4.55, "intrinsicValue": -74.87, "extrinsicValue": 74.97, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.76, "low52Week": 0.1, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00120000", "description": "AAPL 10/18/2024 120.00 P", "exchangeName": "OPR", "bid": 0.12, "ask": 0.17, "last": 0.15, "mark": 0.15, "bidSize": 83, "askSize": 473, "bidAskSize": "83X473", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.15, "totalVolume": 0, "tradeTimeInLong": 1715866747043, "quoteTimeInLong": 1715976000168, "netChange": 0.0, "volatility": 33.11, "delta": -0.01, "gamma": 0.001, "theta": -0.003, "vega": 0.033, "rho": -0.008, "openInterest": 0, "timeValue": 0.15, "theoreticalOptionValue": 0.145, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": -1.89, "intrinsicValue": -69.87, "extrinsicValue": 70.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.95, "low52Week": 0.14, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00125000", "description": "AAPL 10/18/2024 125.00 P", "exchangeName": "OPR", "bid": 0.17, "ask": 0.21, "last": 0.19, "mark": 0.19, "bidSize": 26, "askSize": 309, "bidAskSize": "26X309", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.2, "totalVolume": 0, "tradeTimeInLong": 1715881472931, "quoteTimeInLong": 1715976000120, "netChange": -0.01, "volatility": 31.765, "delta": -0.013, "gamma": 0.001, "theta": -0.004, "vega": 0.042, "rho": -0.011, "openInterest": 0, "timeValue": 0.19, "theoreticalOptionValue": 0.19, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.03, "markChange": -0.01, "markPercentChange": -4.52, "intrinsicValue": -64.87, "extrinsicValue": 65.06, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.28, "low52Week": 0.17, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00130000", "description": "AAPL 10/18/2024 130.00 P", "exchangeName": "OPR", "bid": 0.22, "ask": 0.27, "last": 0.25, "mark": 0.25, "bidSize": 122, "askSize": 359, "bidAskSize": "122X359", "lastSize": 0, "highPrice": 0.25, "lowPrice": 0.25, "openPrice": 0.0, "closePrice": 0.25, "totalVolume": 1, "tradeTimeInLong": 1715953353339, "quoteTimeInLong": 1715976000170, "netChange": 0.0, "volatility": 30.376, "delta": -0.017, "gamma": 0.001, "theta": -0.005, "vega": 0.052, "rho": -0.014, "openInterest": 0, "timeValue": 0.25, "theoreticalOptionValue": 0.245, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -2.16, "intrinsicValue": -59.87, "extrinsicValue": 60.12, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.61, "low52Week": 0.25, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00135000", "description": "AAPL 10/18/2024 135.00 P", "exchangeName": "OPR", "bid": 0.29, "ask": 0.35, "last": 0.32, "mark": 0.32, "bidSize": 220, "askSize": 490, "bidAskSize": "220X490", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.33, "totalVolume": 0, "tradeTimeInLong": 1715878633071, "quoteTimeInLong": 1715976000169, "netChange": -0.01, "volatility": 29.076, "delta": -0.022, "gamma": 0.001, "theta": -0.006, "vega": 0.066, "rho": -0.019, "openInterest": 0, "timeValue": 0.32, "theoreticalOptionValue": 0.32, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.03, "markChange": -0.01, "markPercentChange": -3.03, "intrinsicValue": -54.87, "extrinsicValue": 55.19, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.25, "low52Week": 0.32, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00140000", "description": "AAPL 10/18/2024 140.00 P", "exchangeName": "OPR", "bid": 0.4, "ask": 0.45, "last": 0.45, "mark": 0.43, "bidSize": 129, "askSize": 541, "bidAskSize": "129X541", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.44, "totalVolume": 0, "tradeTimeInLong": 1715889566062, "quoteTimeInLong": 1715975999885, "netChange": 0.01, "volatility": 27.89, "delta": -0.03, "gamma": 0.002, "theta": -0.007, "vega": 0.084, "rho": -0.025, "openInterest": 0, "timeValue": 0.45, "theoreticalOptionValue": 0.425, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.27, "markChange": -0.01, "markPercentChange": -3.41, "intrinsicValue": -49.87, "extrinsicValue": 50.32, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.94, "low52Week": 0.42, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00145000", "description": "AAPL 10/18/2024 145.00 P", "exchangeName": "OPR", "bid": 0.53, "ask": 0.57, "last": 0.55, "mark": 0.55, "bidSize": 100, "askSize": 266, "bidAskSize": "100X266", "lastSize": 0, "highPrice": 0.56, "lowPrice": 0.55, "openPrice": 0.0, "closePrice": 0.58, "totalVolume": 109, "tradeTimeInLong": 1715959733505, "quoteTimeInLong": 1715975999927, "netChange": -0.03, "volatility": 26.602, "delta": -0.039, "gamma": 0.003, "theta": -0.008, "vega": 0.105, "rho": -0.033, "openInterest": 5723, "timeValue": 0.55, "theoreticalOptionValue": 0.55, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.17, "markChange": -0.03, "markPercentChange": -5.17, "intrinsicValue": -44.87, "extrinsicValue": 45.42, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.72, "low52Week": 0.55, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00150000", "description": "AAPL 10/18/2024 150.00 P", "exchangeName": "OPR", "bid": 0.71, "ask": 0.74, "last": 0.76, "mark": 0.73, "bidSize": 92, "askSize": 79, "bidAskSize": "92X79", "lastSize": 0, "highPrice": 0.76, "lowPrice": 0.76, "openPrice": 0.0, "closePrice": 0.77, "totalVolume": 1, "tradeTimeInLong": 1715954023601, "quoteTimeInLong": 1715976000022, "netChange": -0.01, "volatility": 25.432, "delta": -0.052, "gamma": 0.003, "theta": -0.009, "vega": 0.131, "rho": -0.043, "openInterest": 4259, "timeValue": 0.76, "theoreticalOptionValue": 0.725, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.31, "markChange": -0.04, "markPercentChange": -5.23, "intrinsicValue": -39.87, "extrinsicValue": 40.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.0, "low52Week": 0.74, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00155000", "description": "AAPL 10/18/2024 155.00 P", "exchangeName": "OPR", "bid": 0.92, "ask": 1.0, "last": 1.0, "mark": 0.96, "bidSize": 72, "askSize": 50, "bidAskSize": "72X50", "lastSize": 0, "highPrice": 1.0, "lowPrice": 0.99, "openPrice": 0.0, "closePrice": 1.01, "totalVolume": 3, "tradeTimeInLong": 1715971288105, "quoteTimeInLong": 1715976000170, "netChange": -0.01, "volatility": 24.31, "delta": -0.069, "gamma": 0.004, "theta": -0.011, "vega": 0.163, "rho": -0.057, "openInterest": 3663, "timeValue": 1.0, "theoreticalOptionValue": 0.96, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.99, "markChange": -0.05, "markPercentChange": -5.42, "intrinsicValue": -34.87, "extrinsicValue": 35.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 6.4, "low52Week": 0.99, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00160000", "description": "AAPL 10/18/2024 160.00 P", "exchangeName": "OPR", "bid": 1.24, "ask": 1.33, "last": 1.3, "mark": 1.29, "bidSize": 42, "askSize": 37, "bidAskSize": "42X37", "lastSize": 0, "highPrice": 1.32, "lowPrice": 1.3, "openPrice": 0.0, "closePrice": 1.37, "totalVolume": 3, "tradeTimeInLong": 1715956559136, "quoteTimeInLong": 1715976000164, "netChange": -0.06, "volatility": 23.276, "delta": -0.091, "gamma": 0.006, "theta": -0.013, "vega": 0.202, "rho": -0.075, "openInterest": 2715, "timeValue": 1.3, "theoreticalOptionValue": 1.285, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.4, "markChange": -0.08, "markPercentChange": -5.86, "intrinsicValue": -29.87, "extrinsicValue": 31.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 8.13, "low52Week": 1.29, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00165000", "description": "AAPL 10/18/2024 165.00 P", "exchangeName": "OPR", "bid": 1.71, "ask": 1.79, "last": 1.78, "mark": 1.75, "bidSize": 89, "askSize": 116, "bidAskSize": "89X116", "lastSize": 0, "highPrice": 1.87, "lowPrice": 1.78, "openPrice": 0.0, "closePrice": 1.85, "totalVolume": 15, "tradeTimeInLong": 1715972092197, "quoteTimeInLong": 1715976000171, "netChange": -0.07, "volatility": 22.396, "delta": -0.121, "gamma": 0.007, "theta": -0.015, "vega": 0.249, "rho": -0.098, "openInterest": 4801, "timeValue": 1.78, "theoreticalOptionValue": 1.75, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.78, "markChange": -0.1, "markPercentChange": -5.41, "intrinsicValue": -24.87, "extrinsicValue": 26.65, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 10.2, "low52Week": 1.78, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00170000", "description": "AAPL 10/18/2024 170.00 P", "exchangeName": "OPR", "bid": 2.33, "ask": 2.43, "last": 2.39, "mark": 2.38, "bidSize": 73, "askSize": 80, "bidAskSize": "73X80", "lastSize": 0, "highPrice": 2.45, "lowPrice": 2.39, "openPrice": 0.0, "closePrice": 2.5, "totalVolume": 112, "tradeTimeInLong": 1715975569769, "quoteTimeInLong": 1715975999901, "netChange": -0.11, "volatility": 21.572, "delta": -0.161, "gamma": 0.009, "theta": -0.017, "vega": 0.301, "rho": -0.128, "openInterest": 8974, "timeValue": 2.39, "theoreticalOptionValue": 2.38, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.4, "markChange": -0.12, "markPercentChange": -4.8, "intrinsicValue": -19.87, "extrinsicValue": 22.26, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 12.25, "low52Week": 2.38, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00175000", "description": "AAPL 10/18/2024 175.00 P", "exchangeName": "OPR", "bid": 3.2, "ask": 3.3, "last": 3.2, "mark": 3.25, "bidSize": 160, "askSize": 94, "bidAskSize": "160X94", "lastSize": 0, "highPrice": 3.4, "lowPrice": 3.2, "openPrice": 0.0, "closePrice": 3.4, "totalVolume": 60, "tradeTimeInLong": 1715974117778, "quoteTimeInLong": 1715976000169, "netChange": -0.2, "volatility": 20.867, "delta": -0.212, "gamma": 0.012, "theta": -0.019, "vega": 0.356, "rho": -0.164, "openInterest": 4265, "timeValue": 3.2, "theoreticalOptionValue": 3.249, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.88, "markChange": -0.15, "markPercentChange": -4.41, "intrinsicValue": -14.87, "extrinsicValue": 18.07, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 14.45, "low52Week": 3.2, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00180000", "description": "AAPL 10/18/2024 180.00 P", "exchangeName": "OPR", "bid": 4.25, "ask": 4.45, "last": 4.55, "mark": 4.35, "bidSize": 101, "askSize": 86, "bidAskSize": "101X86", "lastSize": 0, "highPrice": 4.55, "lowPrice": 4.45, "openPrice": 0.0, "closePrice": 4.53, "totalVolume": 207, "tradeTimeInLong": 1715970253611, "quoteTimeInLong": 1715976000121, "netChange": 0.02, "volatility": 20.092, "delta": -0.273, "gamma": 0.014, "theta": -0.02, "vega": 0.407, "rho": -0.204, "openInterest": 1983, "timeValue": 4.55, "theoreticalOptionValue": 4.35, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.44, "markChange": -0.18, "markPercentChange": -3.87, "intrinsicValue": -9.87, "extrinsicValue": 14.42, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 18.34, "low52Week": 4.3, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00185000", "description": "AAPL 10/18/2024 185.00 P", "exchangeName": "OPR", "bid": 5.8, "ask": 5.9, "last": 5.95, "mark": 5.85, "bidSize": 159, "askSize": 31, "bidAskSize": "159X31", "lastSize": 0, "highPrice": 6.0, "lowPrice": 5.81, "openPrice": 0.0, "closePrice": 6.03, "totalVolume": 11, "tradeTimeInLong": 1715971182842, "quoteTimeInLong": 1715975999940, "netChange": -0.08, "volatility": 19.509, "delta": -0.349, "gamma": 0.016, "theta": -0.021, "vega": 0.451, "rho": -0.247, "openInterest": 1947, "timeValue": 5.95, "theoreticalOptionValue": 5.85, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.33, "markChange": -0.18, "markPercentChange": -2.94, "intrinsicValue": -4.87, "extrinsicValue": 10.82, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 22.06, "low52Week": 5.75, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00190000", "description": "AAPL 10/18/2024 190.00 P", "exchangeName": "OPR", "bid": 7.65, "ask": 7.8, "last": 7.65, "mark": 7.73, "bidSize": 29, "askSize": 31, "bidAskSize": "29X31", "lastSize": 0, "highPrice": 8.02, "lowPrice": 7.6, "openPrice": 0.0, "closePrice": 7.89, "totalVolume": 13, "tradeTimeInLong": 1715975015672, "quoteTimeInLong": 1715975999958, "netChange": -0.24, "volatility": 18.894, "delta": -0.436, "gamma": 0.019, "theta": -0.02, "vega": 0.476, "rho": -0.286, "openInterest": 885, "timeValue": 7.52, "theoreticalOptionValue": 7.725, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.04, "markChange": -0.17, "markPercentChange": -2.14, "intrinsicValue": 0.13, "extrinsicValue": 7.52, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 26.8, "low52Week": 7.55, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00195000", "description": "AAPL 10/18/2024 195.00 P", "exchangeName": "OPR", "bid": 10.05, "ask": 10.2, "last": 10.09, "mark": 10.13, "bidSize": 54, "askSize": 49, "bidAskSize": "54X49", "lastSize": 0, "highPrice": 10.3, "lowPrice": 10.0, "openPrice": 0.0, "closePrice": 9.84, "totalVolume": 18, "tradeTimeInLong": 1715972159544, "quoteTimeInLong": 1715975999973, "netChange": 0.25, "volatility": 19.25, "delta": -0.531, "gamma": 0.02, "theta": -0.02, "vega": 0.476, "rho": -0.318, "openInterest": 1389, "timeValue": 4.96, "theoreticalOptionValue": 10.514, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.54, "markChange": 0.28, "markPercentChange": 2.85, "intrinsicValue": 5.13, "extrinsicValue": 4.96, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 30.51, "low52Week": 10.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00200000", "description": "AAPL 10/18/2024 200.00 P", "exchangeName": "OPR", "bid": 12.9, "ask": 13.25, "last": 13.22, "mark": 13.08, "bidSize": 23, "askSize": 425, "bidAskSize": "23X425", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 12.79, "totalVolume": 0, "tradeTimeInLong": 1715889564602, "quoteTimeInLong": 1715975999902, "netChange": 0.43, "volatility": 18.844, "delta": -0.631, "gamma": 0.021, "theta": -0.017, "vega": 0.444, "rho": -0.326, "openInterest": 0, "timeValue": 3.09, "theoreticalOptionValue": 13.416, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 3.36, "markChange": 0.28, "markPercentChange": 2.22, "intrinsicValue": 10.13, "extrinsicValue": 3.09, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 32.58, "low52Week": 12.75, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00205000", "description": "AAPL 10/18/2024 205.00 P", "exchangeName": "OPR", "bid": 16.3, "ask": 17.1, "last": 18.35, "mark": 16.7, "bidSize": 68, "askSize": 579, "bidAskSize": "68X579", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 16.33, "totalVolume": 0, "tradeTimeInLong": 1715714930129, "quoteTimeInLong": 1715975997901, "netChange": 2.02, "volatility": 18.397, "delta": -0.737, "gamma": 0.021, "theta": -0.013, "vega": 0.373, "rho": -0.299, "openInterest": 0, "timeValue": 3.22, "theoreticalOptionValue": 16.808, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 12.37, "markChange": 0.37, "markPercentChange": 2.28, "intrinsicValue": 15.13, "extrinsicValue": 3.22, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 37.0, "low52Week": 18.35, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00210000", "description": "AAPL 10/18/2024 210.00 P", "exchangeName": "OPR", "bid": 20.3, "ask": 21.15, "last": 20.79, "mark": 20.73, "bidSize": 76, "askSize": 574, "bidAskSize": "76X574", "lastSize": 0, "highPrice": 20.79, "lowPrice": 20.79, "openPrice": 0.0, "closePrice": 20.45, "totalVolume": 30, "tradeTimeInLong": 1715969592593, "quoteTimeInLong": 1715976000120, "netChange": 0.34, "volatility": 18.123, "delta": -0.841, "gamma": 0.021, "theta": -0.008, "vega": 0.264, "rho": -0.231, "openInterest": 0, "timeValue": 0.66, "theoreticalOptionValue": 20.781, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.66, "markChange": 0.27, "markPercentChange": 1.33, "intrinsicValue": 20.13, "extrinsicValue": 0.66, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 41.56, "low52Week": 20.11, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00215000", "description": "AAPL 10/18/2024 215.00 P", "exchangeName": "OPR", "bid": 24.8, "ask": 26.25, "last": 24.85, "mark": 25.53, "bidSize": 30, "askSize": 94, "bidAskSize": "30X94", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 25.16, "totalVolume": 0, "tradeTimeInLong": 1715790749455, "quoteTimeInLong": 1715975999983, "netChange": -0.31, "volatility": 17.94, "delta": -0.939, "gamma": 0.02, "theta": -0.003, "vega": 0.12, "rho": -0.112, "openInterest": 0, "timeValue": -0.28, "theoreticalOptionValue": 25.263, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.23, "markChange": 0.36, "markPercentChange": 1.45, "intrinsicValue": 25.13, "extrinsicValue": -0.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 46.6, "low52Week": 24.85, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00220000", "description": "AAPL 10/18/2024 220.00 P", "exchangeName": "OPR", "bid": 29.1, "ask": 31.0, "last": 35.14, "mark": 30.05, "bidSize": 66, "askSize": 50, "bidAskSize": "66X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 30.16, "totalVolume": 0, "tradeTimeInLong": 1714756345534, "quoteTimeInLong": 1715975991821, "netChange": 4.98, "volatility": 17.921, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 5.01, "theoreticalOptionValue": 30.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 16.51, "markChange": -0.11, "markPercentChange": -0.36, "intrinsicValue": 30.13, "extrinsicValue": 5.01, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 48.27, "low52Week": 35.14, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00225000", "description": "AAPL 10/18/2024 225.00 P", "exchangeName": "OPR", "bid": 34.3, "ask": 35.75, "last": 53.3, "mark": 35.03, "bidSize": 56, "askSize": 51, "bidAskSize": "56X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 35.16, "totalVolume": 0, "tradeTimeInLong": 1712248540267, "quoteTimeInLong": 1715975996745, "netChange": 18.14, "volatility": 17.967, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 18.17, "theoreticalOptionValue": 35.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 51.59, "markChange": -0.13, "markPercentChange": -0.38, "intrinsicValue": 35.13, "extrinsicValue": 18.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 53.3, "low52Week": 53.3, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00230000", "description": "AAPL 10/18/2024 230.00 P", "exchangeName": "OPR", "bid": 39.35, "ask": 40.95, "last": 0.0, "mark": 40.15, "bidSize": 51, "askSize": 55, "bidAskSize": "51X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 40.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975993818, "netChange": 0.0, "volatility": 18.139, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 40.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -0.02, "intrinsicValue": 40.13, "extrinsicValue": -40.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00235000", "description": "AAPL 10/18/2024 235.00 P", "exchangeName": "OPR", "bid": 44.55, "ask": 46.05, "last": 0.0, "mark": 45.3, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 45.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975991821, "netChange": 0.0, "volatility": 18.352, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.17, "theoreticalOptionValue": 45.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.14, "markPercentChange": 0.31, "intrinsicValue": 45.13, "extrinsicValue": -45.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00240000", "description": "AAPL 10/18/2024 240.00 P", "exchangeName": "OPR", "bid": 48.95, "ask": 51.25, "last": 0.0, "mark": 50.1, "bidSize": 68, "askSize": 65, "bidAskSize": "68X65", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 50.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975988676, "netChange": 0.0, "volatility": 18.788, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.03, "theoreticalOptionValue": 50.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.06, "markPercentChange": -0.12, "intrinsicValue": 50.13, "extrinsicValue": -50.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00245000", "description": "AAPL 10/18/2024 245.00 P", "exchangeName": "OPR", "bid": 54.1, "ask": 56.1, "last": 0.0, "mark": 55.1, "bidSize": 51, "askSize": 56, "bidAskSize": "51X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 55.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975992343, "netChange": 0.0, "volatility": 19.021, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.03, "theoreticalOptionValue": 55.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.06, "markPercentChange": -0.11, "intrinsicValue": 55.13, "extrinsicValue": -55.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00250000", "description": "AAPL 10/18/2024 250.00 P", "exchangeName": "OPR", "bid": 58.85, "ask": 61.15, "last": 0.0, "mark": 60.0, "bidSize": 46, "askSize": 65, "bidAskSize": "46X65", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 60.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999648, "netChange": 0.0, "volatility": 19.468, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.13, "theoreticalOptionValue": 60.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.16, "markPercentChange": -0.27, "intrinsicValue": 60.13, "extrinsicValue": -60.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00255000", "description": "AAPL 10/18/2024 255.00 P", "exchangeName": "OPR", "bid": 63.95, "ask": 66.1, "last": 0.0, "mark": 65.03, "bidSize": 67, "askSize": 51, "bidAskSize": "67X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 65.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975998495, "netChange": 0.0, "volatility": 20.006, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.105, "theoreticalOptionValue": 65.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.13, "markPercentChange": -0.21, "intrinsicValue": 65.13, "extrinsicValue": -65.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00260000", "description": "AAPL 10/18/2024 260.00 P", "exchangeName": "OPR", "bid": 69.15, "ask": 71.3, "last": 0.0, "mark": 70.22, "bidSize": 51, "askSize": 56, "bidAskSize": "51X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 70.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975998916, "netChange": 0.0, "volatility": 20.528, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.095, "theoreticalOptionValue": 70.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.06, "markPercentChange": 0.09, "intrinsicValue": 70.13, "extrinsicValue": -70.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00265000", "description": "AAPL 10/18/2024 265.00 P", "exchangeName": "OPR", "bid": 74.25, "ask": 76.05, "last": 0.0, "mark": 75.15, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 75.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975991821, "netChange": 0.0, "volatility": 21.085, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 75.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -0.01, "intrinsicValue": 75.13, "extrinsicValue": -75.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00270000", "description": "AAPL 10/18/2024 270.00 P", "exchangeName": "OPR", "bid": 79.05, "ask": 80.85, "last": 0.0, "mark": 79.95, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 80.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975991821, "netChange": 0.0, "volatility": 21.621, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.18, "theoreticalOptionValue": 80.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.21, "markPercentChange": -0.26, "intrinsicValue": 80.13, "extrinsicValue": -80.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "275.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00275000", "description": "AAPL 10/18/2024 275.00 P", "exchangeName": "OPR", "bid": 84.25, "ask": 86.0, "last": 0.0, "mark": 85.13, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 85.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975991822, "netChange": 0.0, "volatility": 22.336, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 85.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 275.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.03, "markPercentChange": -0.04, "intrinsicValue": 85.13, "extrinsicValue": -85.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00280000", "description": "AAPL 10/18/2024 280.00 P", "exchangeName": "OPR", "bid": 88.8, "ask": 91.5, "last": 0.0, "mark": 90.15, "bidSize": 69, "askSize": 51, "bidAskSize": "69X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 90.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975997764, "netChange": 0.0, "volatility": 22.978, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 90.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -0.01, "intrinsicValue": 90.13, "extrinsicValue": -90.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "285.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00285000", "description": "AAPL 10/18/2024 285.00 P", "exchangeName": "OPR", "bid": 93.85, "ask": 96.0, "last": 0.0, "mark": 94.93, "bidSize": 70, "askSize": 56, "bidAskSize": "70X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 95.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975995763, "netChange": 0.0, "volatility": 23.743, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.205, "theoreticalOptionValue": 95.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 285.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.23, "markPercentChange": -0.25, "intrinsicValue": 95.13, "extrinsicValue": -95.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00290000", "description": "AAPL 10/18/2024 290.00 P", "exchangeName": "OPR", "bid": 98.8, "ask": 101.05, "last": 0.0, "mark": 99.93, "bidSize": 69, "askSize": 51, "bidAskSize": "69X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 100.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999440, "netChange": 0.0, "volatility": 24.014, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.205, "theoreticalOptionValue": 100.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.23, "markPercentChange": -0.23, "intrinsicValue": 100.13, "extrinsicValue": -100.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "295.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00295000", "description": "AAPL 10/18/2024 295.00 P", "exchangeName": "OPR", "bid": 103.45, "ask": 106.05, "last": 0.0, "mark": 104.75, "bidSize": 56, "askSize": 50, "bidAskSize": "56X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 105.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975997340, "netChange": 0.0, "volatility": 24.895, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.38, "theoreticalOptionValue": 105.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 295.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.41, "markPercentChange": -0.39, "intrinsicValue": 105.13, "extrinsicValue": -105.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00300000", "description": "AAPL 10/18/2024 300.00 P", "exchangeName": "OPR", "bid": 109.35, "ask": 111.3, "last": 0.0, "mark": 110.32, "bidSize": 46, "askSize": 67, "bidAskSize": "46X67", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 110.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975998105, "netChange": 0.0, "volatility": 25.501, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.195, "theoreticalOptionValue": 110.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.16, "markPercentChange": 0.15, "intrinsicValue": 110.13, "extrinsicValue": -110.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "310.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00310000", "description": "AAPL 10/18/2024 310.00 P", "exchangeName": "OPR", "bid": 118.8, "ask": 121.15, "last": 0.0, "mark": 119.98, "bidSize": 57, "askSize": 65, "bidAskSize": "57X65", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 120.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975998492, "netChange": 0.0, "volatility": 26.878, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.155, "theoreticalOptionValue": 120.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 310.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.19, "markPercentChange": -0.15, "intrinsicValue": 120.13, "extrinsicValue": -120.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "320.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00320000", "description": "AAPL 10/18/2024 320.00 P", "exchangeName": "OPR", "bid": 128.9, "ask": 131.3, "last": 0.0, "mark": 130.1, "bidSize": 68, "askSize": 50, "bidAskSize": "68X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 130.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975991820, "netChange": 0.0, "volatility": 28.116, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.03, "theoreticalOptionValue": 130.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 320.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.06, "markPercentChange": -0.05, "intrinsicValue": 130.13, "extrinsicValue": -130.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "330.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00330000", "description": "AAPL 10/18/2024 330.00 P", "exchangeName": "OPR", "bid": 138.9, "ask": 141.15, "last": 0.0, "mark": 140.03, "bidSize": 50, "askSize": 64, "bidAskSize": "50X64", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 140.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975991819, "netChange": 0.0, "volatility": 29.234, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.105, "theoreticalOptionValue": 140.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 330.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.13, "markPercentChange": -0.1, "intrinsicValue": 140.13, "extrinsicValue": -140.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "340.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00340000", "description": "AAPL 10/18/2024 340.00 P", "exchangeName": "OPR", "bid": 148.8, "ask": 150.95, "last": 0.0, "mark": 149.88, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 150.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975993930, "netChange": 0.0, "volatility": 30.692, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.255, "theoreticalOptionValue": 150.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 340.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.28, "markPercentChange": -0.19, "intrinsicValue": 150.13, "extrinsicValue": -150.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "350.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00350000", "description": "AAPL 10/18/2024 350.00 P", "exchangeName": "OPR", "bid": 159.0, "ask": 160.95, "last": 0.0, "mark": 159.98, "bidSize": 67, "askSize": 46, "bidAskSize": "67X46", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 160.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999904, "netChange": 0.0, "volatility": 32.839, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.155, "theoreticalOptionValue": 160.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 350.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.19, "markPercentChange": -0.12, "intrinsicValue": 160.13, "extrinsicValue": -160.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "360.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00360000", "description": "AAPL 10/18/2024 360.00 P", "exchangeName": "OPR", "bid": 169.35, "ask": 171.15, "last": 0.0, "mark": 170.25, "bidSize": 50, "askSize": 65, "bidAskSize": "50X65", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 170.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975991821, "netChange": 0.0, "volatility": 34.882, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.12, "theoreticalOptionValue": 170.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 360.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.09, "markPercentChange": 0.05, "intrinsicValue": 170.13, "extrinsicValue": -170.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "370.0": [ { "putCall": "PUT", "symbol": "AAPL 241018P00370000", "description": "AAPL 10/18/2024 370.00 P", "exchangeName": "OPR", "bid": 178.85, "ask": 181.4, "last": 0.0, "mark": 180.13, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 180.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975991822, "netChange": 0.0, "volatility": 33.008, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 180.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 370.0, "expirationDate": "2024-10-18T20:00:00.000+00:00", "daysToExpiration": 154, "expirationType": "S", "lastTradingDay": 1729296000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.03, "markPercentChange": -0.02, "intrinsicValue": 180.13, "extrinsicValue": -180.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ] }, "2024-11-15:182": { "5.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00005000", "description": "AAPL 11/15/2024 5.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 875, "bidAskSize": "0X875", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 1, "tradeTimeInLong": 1715952952842, "quoteTimeInLong": 1715954880362, "netChange": 0.01, "volatility": 160.63, "delta": 0.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 5.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -184.87, "extrinsicValue": 184.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "10.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00010000", "description": "AAPL 11/15/2024 10.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.0, "mark": 0.01, "bidSize": 0, "askSize": 875, "bidAskSize": "0X875", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715954887386, "netChange": 0.0, "volatility": 128.373, "delta": 0.0, "gamma": 0.0, "theta": 0.0, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.005, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 10.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -179.87, "extrinsicValue": 179.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "15.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00015000", "description": "AAPL 11/15/2024 15.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.0, "mark": 0.01, "bidSize": 0, "askSize": 625, "bidAskSize": "0X625", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715954898088, "netChange": 0.0, "volatility": 110.176, "delta": 0.0, "gamma": 0.0, "theta": 0.0, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.005, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 15.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -174.87, "extrinsicValue": 174.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "20.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00020000", "description": "AAPL 11/15/2024 20.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 250, "bidAskSize": "0X250", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1712757457674, "quoteTimeInLong": 1715952616240, "netChange": 0.01, "volatility": 97.52, "delta": 0.0, "gamma": 0.0, "theta": 0.0, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 20.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -169.87, "extrinsicValue": 169.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "25.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00025000", "description": "AAPL 11/15/2024 25.00 P", "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, "tradeTimeInLong": 1715187267314, "quoteTimeInLong": 1715952616240, "netChange": 0.01, "volatility": 87.833, "delta": 0.0, "gamma": 0.0, "theta": 0.0, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 25.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -164.87, "extrinsicValue": 164.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "30.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00030000", "description": "AAPL 11/15/2024 30.00 P", "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, "tradeTimeInLong": 0, "quoteTimeInLong": 1715952616240, "netChange": 0.0, "volatility": 84.407, "delta": 0.0, "gamma": 0.0, "theta": 0.0, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.01, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 30.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.01, "markPercentChange": 9900.0, "intrinsicValue": -159.87, "extrinsicValue": 159.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "35.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00035000", "description": "AAPL 11/15/2024 35.00 P", "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, "tradeTimeInLong": 0, "quoteTimeInLong": 1715952616240, "netChange": 0.0, "volatility": 77.45, "delta": 0.0, "gamma": 0.0, "theta": 0.0, "vega": 0.002, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.01, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 35.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.01, "markPercentChange": 9900.0, "intrinsicValue": -154.87, "extrinsicValue": 154.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "40.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00040000", "description": "AAPL 11/15/2024 40.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.02, "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, "tradeTimeInLong": 1715879150820, "quoteTimeInLong": 1715952616240, "netChange": 0.01, "volatility": 71.568, "delta": 0.0, "gamma": 0.0, "theta": 0.0, "vega": 0.002, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.01, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 40.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.01, "markPercentChange": 9900.0, "intrinsicValue": -149.87, "extrinsicValue": 149.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "45.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00045000", "description": "AAPL 11/15/2024 45.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.02, "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, "tradeTimeInLong": 1715879117495, "quoteTimeInLong": 1715952616240, "netChange": 0.01, "volatility": 66.26, "delta": 0.0, "gamma": 0.0, "theta": 0.0, "vega": 0.002, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.01, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 45.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.01, "markPercentChange": 9900.0, "intrinsicValue": -144.87, "extrinsicValue": 144.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "50.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00050000", "description": "AAPL 11/15/2024 50.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.02, "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, "tradeTimeInLong": 1715347804506, "quoteTimeInLong": 1715952616240, "netChange": 0.01, "volatility": 61.614, "delta": 0.0, "gamma": 0.0, "theta": 0.0, "vega": 0.002, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.01, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.01, "markPercentChange": 9900.0, "intrinsicValue": -139.87, "extrinsicValue": 139.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.02, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "55.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00055000", "description": "AAPL 11/15/2024 55.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.02, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 50, "bidAskSize": "0X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715873522427, "quoteTimeInLong": 1715952616240, "netChange": 0.01, "volatility": 57.34, "delta": 0.0, "gamma": 0.0, "theta": 0.0, "vega": 0.002, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.01, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 55.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2000.0, "markChange": 0.01, "markPercentChange": 1900.0, "intrinsicValue": -134.87, "extrinsicValue": 134.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.05, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "60.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00060000", "description": "AAPL 11/15/2024 60.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.04, "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, "tradeTimeInLong": 1715711455584, "quoteTimeInLong": 1715975998975, "netChange": 0.02, "volatility": 56.782, "delta": -0.001, "gamma": 0.0, "theta": -0.001, "vega": 0.004, "rho": -0.001, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.02, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 60.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1333.33, "markChange": 0.02, "markPercentChange": 1233.33, "intrinsicValue": -129.87, "extrinsicValue": 129.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.05, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "65.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00065000", "description": "AAPL 11/15/2024 65.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.04, "last": 0.02, "mark": 0.02, "bidSize": 0, "askSize": 27, "bidAskSize": "0X27", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715711439447, "quoteTimeInLong": 1715975998604, "netChange": 0.02, "volatility": 53.01, "delta": -0.001, "gamma": 0.0, "theta": -0.001, "vega": 0.004, "rho": -0.001, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.02, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 65.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 487.8, "markChange": 0.02, "markPercentChange": 387.8, "intrinsicValue": -124.87, "extrinsicValue": 124.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.07, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "70.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00070000", "description": "AAPL 11/15/2024 70.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.05, "last": 0.03, "mark": 0.03, "bidSize": 0, "askSize": 81, "bidAskSize": "0X81", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 0, "tradeTimeInLong": 1715270498067, "quoteTimeInLong": 1715975997230, "netChange": 0.02, "volatility": 50.618, "delta": -0.001, "gamma": 0.0, "theta": -0.001, "vega": 0.005, "rho": -0.001, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 70.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 196.08, "markChange": 0.01, "markPercentChange": 145.1, "intrinsicValue": -119.87, "extrinsicValue": 119.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.1, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "75.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00075000", "description": "AAPL 11/15/2024 75.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.06, "last": 0.03, "mark": 0.03, "bidSize": 0, "askSize": 52, "bidAskSize": "0X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 0, "tradeTimeInLong": 1715697397104, "quoteTimeInLong": 1715975998975, "netChange": 0.01, "volatility": 48.167, "delta": -0.001, "gamma": 0.0, "theta": -0.001, "vega": 0.007, "rho": -0.002, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 75.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 48.31, "markChange": 0.01, "markPercentChange": 44.93, "intrinsicValue": -114.87, "extrinsicValue": 114.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.09, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "80.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00080000", "description": "AAPL 11/15/2024 80.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.06, "last": 0.03, "mark": 0.03, "bidSize": 0, "askSize": 49, "bidAskSize": "0X49", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 0, "tradeTimeInLong": 1715883975079, "quoteTimeInLong": 1715975999484, "netChange": 0.0, "volatility": 45.06, "delta": -0.002, "gamma": 0.0, "theta": -0.001, "vega": 0.007, "rho": -0.002, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 80.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": -4.15, "intrinsicValue": -109.87, "extrinsicValue": 109.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.18, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00085000", "description": "AAPL 11/15/2024 85.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.06, "last": 0.05, "mark": 0.03, "bidSize": 369, "askSize": 514, "bidAskSize": "369X514", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.04, "totalVolume": 0, "tradeTimeInLong": 1715884365752, "quoteTimeInLong": 1715976000166, "netChange": 0.01, "volatility": 42.764, "delta": -0.002, "gamma": 0.0, "theta": -0.001, "vega": 0.008, "rho": -0.002, "openInterest": 0, "timeValue": 0.05, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 23.92, "markChange": -0.01, "markPercentChange": -16.27, "intrinsicValue": -104.87, "extrinsicValue": 104.92, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.2, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00090000", "description": "AAPL 11/15/2024 90.00 P", "exchangeName": "OPR", "bid": 0.02, "ask": 0.08, "last": 0.04, "mark": 0.05, "bidSize": 292, "askSize": 508, "bidAskSize": "292X508", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.05, "totalVolume": 0, "tradeTimeInLong": 1715883378212, "quoteTimeInLong": 1715976000166, "netChange": -0.01, "volatility": 41.469, "delta": -0.003, "gamma": 0.0, "theta": -0.001, "vega": 0.011, "rho": -0.003, "openInterest": 0, "timeValue": 0.04, "theoreticalOptionValue": 0.05, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -19.12, "markChange": 0.0, "markPercentChange": -4.4, "intrinsicValue": -99.87, "extrinsicValue": 99.91, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.3, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00095000", "description": "AAPL 11/15/2024 95.00 P", "exchangeName": "OPR", "bid": 0.03, "ask": 0.1, "last": 0.1, "mark": 0.07, "bidSize": 301, "askSize": 677, "bidAskSize": "301X677", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.06, "totalVolume": 0, "tradeTimeInLong": 1715002205714, "quoteTimeInLong": 1715975998421, "netChange": 0.04, "volatility": 39.871, "delta": -0.004, "gamma": 0.0, "theta": -0.001, "vega": 0.015, "rho": -0.004, "openInterest": 0, "timeValue": 0.1, "theoreticalOptionValue": 0.065, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 63.59, "markChange": 0.0, "markPercentChange": 3.34, "intrinsicValue": -94.87, "extrinsicValue": 94.97, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.36, "low52Week": 0.09, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00100000", "description": "AAPL 11/15/2024 100.00 P", "exchangeName": "OPR", "bid": 0.05, "ask": 0.12, "last": 0.07, "mark": 0.09, "bidSize": 333, "askSize": 633, "bidAskSize": "333X633", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.08, "totalVolume": 0, "tradeTimeInLong": 1715794023949, "quoteTimeInLong": 1715976000164, "netChange": -0.01, "volatility": 38.387, "delta": -0.005, "gamma": 0.0, "theta": -0.002, "vega": 0.019, "rho": -0.005, "openInterest": 0, "timeValue": 0.07, "theoreticalOptionValue": 0.085, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -12.5, "markChange": 0.0, "markPercentChange": 6.25, "intrinsicValue": -89.87, "extrinsicValue": 89.94, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.53, "low52Week": 0.07, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00105000", "description": "AAPL 11/15/2024 105.00 P", "exchangeName": "OPR", "bid": 0.08, "ask": 0.14, "last": 0.1, "mark": 0.11, "bidSize": 278, "askSize": 544, "bidAskSize": "278X544", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.1, "totalVolume": 0, "tradeTimeInLong": 1715872670807, "quoteTimeInLong": 1715975999483, "netChange": 0.0, "volatility": 36.919, "delta": -0.006, "gamma": 0.0, "theta": -0.002, "vega": 0.024, "rho": -0.007, "openInterest": 0, "timeValue": 0.1, "theoreticalOptionValue": 0.11, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.01, "markPercentChange": 10.0, "intrinsicValue": -84.87, "extrinsicValue": 84.97, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.56, "low52Week": 0.1, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00110000", "description": "AAPL 11/15/2024 110.00 P", "exchangeName": "OPR", "bid": 0.11, "ask": 0.17, "last": 0.15, "mark": 0.14, "bidSize": 340, "askSize": 549, "bidAskSize": "340X549", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.13, "totalVolume": 0, "tradeTimeInLong": 1715780606389, "quoteTimeInLong": 1715976000170, "netChange": 0.02, "volatility": 35.438, "delta": -0.008, "gamma": 0.0, "theta": -0.003, "vega": 0.03, "rho": -0.008, "openInterest": 0, "timeValue": 0.15, "theoreticalOptionValue": 0.14, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 15.38, "markChange": 0.01, "markPercentChange": 7.69, "intrinsicValue": -79.87, "extrinsicValue": 80.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.74, "low52Week": 0.15, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00115000", "description": "AAPL 11/15/2024 115.00 P", "exchangeName": "OPR", "bid": 0.15, "ask": 0.21, "last": 0.17, "mark": 0.18, "bidSize": 248, "askSize": 511, "bidAskSize": "248X511", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.17, "totalVolume": 0, "tradeTimeInLong": 1715780606389, "quoteTimeInLong": 1715976000169, "netChange": 0.0, "volatility": 34.067, "delta": -0.011, "gamma": 0.001, "theta": -0.003, "vega": 0.038, "rho": -0.011, "openInterest": 0, "timeValue": 0.17, "theoreticalOptionValue": 0.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.01, "markPercentChange": 5.88, "intrinsicValue": -74.87, "extrinsicValue": 75.04, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.96, "low52Week": 0.17, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00120000", "description": "AAPL 11/15/2024 120.00 P", "exchangeName": "OPR", "bid": 0.2, "ask": 0.26, "last": 0.24, "mark": 0.23, "bidSize": 269, "askSize": 523, "bidAskSize": "269X523", "lastSize": 0, "highPrice": 0.24, "lowPrice": 0.24, "openPrice": 0.0, "closePrice": 0.23, "totalVolume": 1, "tradeTimeInLong": 1715955972352, "quoteTimeInLong": 1715976000170, "netChange": 0.01, "volatility": 32.72, "delta": -0.014, "gamma": 0.001, "theta": -0.004, "vega": 0.048, "rho": -0.014, "openInterest": 656, "timeValue": 0.24, "theoreticalOptionValue": 0.23, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 4.35, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -69.87, "extrinsicValue": 70.11, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.28, "low52Week": 0.24, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00125000", "description": "AAPL 11/15/2024 125.00 P", "exchangeName": "OPR", "bid": 0.27, "ask": 0.33, "last": 0.3, "mark": 0.3, "bidSize": 216, "askSize": 484, "bidAskSize": "216X484", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.3, "totalVolume": 0, "tradeTimeInLong": 1715801898966, "quoteTimeInLong": 1715976000169, "netChange": 0.0, "volatility": 31.526, "delta": -0.018, "gamma": 0.001, "theta": -0.005, "vega": 0.06, "rho": -0.018, "openInterest": 0, "timeValue": 0.3, "theoreticalOptionValue": 0.3, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -64.87, "extrinsicValue": 65.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.66, "low52Week": 0.3, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00130000", "description": "AAPL 11/15/2024 130.00 P", "exchangeName": "OPR", "bid": 0.36, "ask": 0.43, "last": 0.38, "mark": 0.4, "bidSize": 232, "askSize": 598, "bidAskSize": "232X598", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.4, "totalVolume": 0, "tradeTimeInLong": 1715887078376, "quoteTimeInLong": 1715976000170, "netChange": -0.02, "volatility": 30.422, "delta": -0.024, "gamma": 0.001, "theta": -0.006, "vega": 0.076, "rho": -0.024, "openInterest": 0, "timeValue": 0.38, "theoreticalOptionValue": 0.395, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.0, "markChange": -0.01, "markPercentChange": -1.25, "intrinsicValue": -59.87, "extrinsicValue": 60.25, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.16, "low52Week": 0.38, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00135000", "description": "AAPL 11/15/2024 135.00 P", "exchangeName": "OPR", "bid": 0.48, "ask": 0.55, "last": 0.51, "mark": 0.52, "bidSize": 82, "askSize": 217, "bidAskSize": "82X217", "lastSize": 0, "highPrice": 0.51, "lowPrice": 0.51, "openPrice": 0.0, "closePrice": 0.53, "totalVolume": 1, "tradeTimeInLong": 1715960452794, "quoteTimeInLong": 1715976000131, "netChange": -0.02, "volatility": 29.315, "delta": -0.031, "gamma": 0.002, "theta": -0.007, "vega": 0.095, "rho": -0.031, "openInterest": 0, "timeValue": 0.51, "theoreticalOptionValue": 0.515, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.77, "markChange": -0.02, "markPercentChange": -2.83, "intrinsicValue": -54.87, "extrinsicValue": 55.38, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.68, "low52Week": 0.51, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00140000", "description": "AAPL 11/15/2024 140.00 P", "exchangeName": "OPR", "bid": 0.64, "ask": 0.7, "last": 0.68, "mark": 0.67, "bidSize": 52, "askSize": 204, "bidAskSize": "52X204", "lastSize": 0, "highPrice": 0.68, "lowPrice": 0.68, "openPrice": 0.0, "closePrice": 0.69, "totalVolume": 4, "tradeTimeInLong": 1715957464366, "quoteTimeInLong": 1715975999670, "netChange": -0.01, "volatility": 28.239, "delta": -0.041, "gamma": 0.002, "theta": -0.008, "vega": 0.118, "rho": -0.041, "openInterest": 778, "timeValue": 0.68, "theoreticalOptionValue": 0.67, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.45, "markChange": -0.02, "markPercentChange": -2.9, "intrinsicValue": -49.87, "extrinsicValue": 50.55, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.45, "low52Week": 0.66, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00145000", "description": "AAPL 11/15/2024 145.00 P", "exchangeName": "OPR", "bid": 0.82, "ask": 0.88, "last": 0.87, "mark": 0.85, "bidSize": 222, "askSize": 3, "bidAskSize": "222X3", "lastSize": 0, "highPrice": 0.87, "lowPrice": 0.87, "openPrice": 0.0, "closePrice": 0.89, "totalVolume": 1, "tradeTimeInLong": 1715960452794, "quoteTimeInLong": 1715976000169, "netChange": -0.02, "volatility": 27.054, "delta": -0.052, "gamma": 0.003, "theta": -0.009, "vega": 0.143, "rho": -0.052, "openInterest": 0, "timeValue": 0.87, "theoreticalOptionValue": 0.85, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.25, "markChange": -0.04, "markPercentChange": -4.49, "intrinsicValue": -44.87, "extrinsicValue": 45.74, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.59, "low52Week": 0.85, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00150000", "description": "AAPL 11/15/2024 150.00 P", "exchangeName": "OPR", "bid": 1.1, "ask": 1.14, "last": 1.15, "mark": 1.12, "bidSize": 110, "askSize": 157, "bidAskSize": "110X157", "lastSize": 0, "highPrice": 1.15, "lowPrice": 1.12, "openPrice": 0.0, "closePrice": 1.17, "totalVolume": 95, "tradeTimeInLong": 1715970377442, "quoteTimeInLong": 1715976000022, "netChange": -0.02, "volatility": 26.133, "delta": -0.068, "gamma": 0.004, "theta": -0.011, "vega": 0.176, "rho": -0.067, "openInterest": 0, "timeValue": 1.15, "theoreticalOptionValue": 1.12, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.72, "markChange": -0.04, "markPercentChange": -3.86, "intrinsicValue": -39.87, "extrinsicValue": 41.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.6, "low52Week": 1.11, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00155000", "description": "AAPL 11/15/2024 155.00 P", "exchangeName": "OPR", "bid": 1.4, "ask": 1.5, "last": 1.43, "mark": 1.45, "bidSize": 556, "askSize": 36, "bidAskSize": "556X36", "lastSize": 0, "highPrice": 1.47, "lowPrice": 1.43, "openPrice": 0.0, "closePrice": 1.52, "totalVolume": 3, "tradeTimeInLong": 1715974713128, "quoteTimeInLong": 1715975999486, "netChange": -0.09, "volatility": 25.142, "delta": -0.087, "gamma": 0.005, "theta": -0.012, "vega": 0.213, "rho": -0.086, "openInterest": 2696, "timeValue": 1.43, "theoreticalOptionValue": 1.45, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.92, "markChange": -0.07, "markPercentChange": -4.61, "intrinsicValue": -34.87, "extrinsicValue": 36.3, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.28, "low52Week": 1.43, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00160000", "description": "AAPL 11/15/2024 160.00 P", "exchangeName": "OPR", "bid": 1.88, "ask": 1.96, "last": 1.96, "mark": 1.92, "bidSize": 159, "askSize": 147, "bidAskSize": "159X147", "lastSize": 0, "highPrice": 1.97, "lowPrice": 1.94, "openPrice": 0.0, "closePrice": 1.99, "totalVolume": 27, "tradeTimeInLong": 1715970377442, "quoteTimeInLong": 1715976000168, "netChange": -0.03, "volatility": 24.357, "delta": -0.113, "gamma": 0.006, "theta": -0.014, "vega": 0.257, "rho": -0.11, "openInterest": 2617, "timeValue": 1.96, "theoreticalOptionValue": 1.92, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.51, "markChange": -0.07, "markPercentChange": -3.27, "intrinsicValue": -29.87, "extrinsicValue": 31.83, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 8.9, "low52Week": 1.88, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00165000", "description": "AAPL 11/15/2024 165.00 P", "exchangeName": "OPR", "bid": 2.46, "ask": 2.56, "last": 2.6, "mark": 2.51, "bidSize": 40, "askSize": 132, "bidAskSize": "40X132", "lastSize": 0, "highPrice": 2.6, "lowPrice": 2.53, "openPrice": 0.0, "closePrice": 2.61, "totalVolume": 3, "tradeTimeInLong": 1715961445969, "quoteTimeInLong": 1715976000163, "netChange": 0.0, "volatility": 23.545, "delta": -0.145, "gamma": 0.007, "theta": -0.016, "vega": 0.305, "rho": -0.139, "openInterest": 1802, "timeValue": 2.6, "theoreticalOptionValue": 2.51, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.1, "markPercentChange": -3.65, "intrinsicValue": -24.87, "extrinsicValue": 27.47, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 11.1, "low52Week": 2.52, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00170000", "description": "AAPL 11/15/2024 170.00 P", "exchangeName": "OPR", "bid": 3.25, "ask": 3.35, "last": 3.4, "mark": 3.3, "bidSize": 111, "askSize": 173, "bidAskSize": "111X173", "lastSize": 0, "highPrice": 3.51, "lowPrice": 3.3, "openPrice": 0.0, "closePrice": 3.4, "totalVolume": 45, "tradeTimeInLong": 1715970182311, "quoteTimeInLong": 1715976000165, "netChange": 0.0, "volatility": 22.858, "delta": -0.185, "gamma": 0.009, "theta": -0.018, "vega": 0.357, "rho": -0.173, "openInterest": 3588, "timeValue": 3.4, "theoreticalOptionValue": 3.3, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.1, "markPercentChange": -2.94, "intrinsicValue": -19.87, "extrinsicValue": 23.27, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 13.27, "low52Week": 3.25, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00175000", "description": "AAPL 11/15/2024 175.00 P", "exchangeName": "OPR", "bid": 4.25, "ask": 4.35, "last": 4.25, "mark": 4.3, "bidSize": 59, "askSize": 134, "bidAskSize": "59X134", "lastSize": 0, "highPrice": 4.53, "lowPrice": 4.25, "openPrice": 0.0, "closePrice": 4.43, "totalVolume": 125, "tradeTimeInLong": 1715972146678, "quoteTimeInLong": 1715976000166, "netChange": -0.17, "volatility": 22.189, "delta": -0.233, "gamma": 0.011, "theta": -0.019, "vega": 0.408, "rho": -0.213, "openInterest": 2202, "timeValue": 4.25, "theoreticalOptionValue": 4.3, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.84, "markChange": -0.12, "markPercentChange": -2.82, "intrinsicValue": -14.87, "extrinsicValue": 19.12, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 16.1, "low52Week": 4.25, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00180000", "description": "AAPL 11/15/2024 180.00 P", "exchangeName": "OPR", "bid": 5.5, "ask": 5.6, "last": 5.5, "mark": 5.55, "bidSize": 40, "askSize": 32, "bidAskSize": "40X32", "lastSize": 0, "highPrice": 5.65, "lowPrice": 5.5, "openPrice": 0.0, "closePrice": 5.68, "totalVolume": 296, "tradeTimeInLong": 1715975534698, "quoteTimeInLong": 1715975999995, "netChange": -0.17, "volatility": 21.534, "delta": -0.29, "gamma": 0.012, "theta": -0.02, "vega": 0.455, "rho": -0.256, "openInterest": 1668, "timeValue": 5.5, "theoreticalOptionValue": 5.55, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.0, "markChange": -0.12, "markPercentChange": -2.2, "intrinsicValue": -9.87, "extrinsicValue": 15.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 19.1, "low52Week": 5.45, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00185000", "description": "AAPL 11/15/2024 185.00 P", "exchangeName": "OPR", "bid": 7.05, "ask": 7.2, "last": 7.15, "mark": 7.13, "bidSize": 56, "askSize": 30, "bidAskSize": "56X30", "lastSize": 0, "highPrice": 7.25, "lowPrice": 7.15, "openPrice": 0.0, "closePrice": 7.25, "totalVolume": 3, "tradeTimeInLong": 1715964054150, "quoteTimeInLong": 1715975999912, "netChange": -0.1, "volatility": 20.952, "delta": -0.357, "gamma": 0.014, "theta": -0.021, "vega": 0.493, "rho": -0.299, "openInterest": 1544, "timeValue": 7.15, "theoreticalOptionValue": 7.125, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.38, "markChange": -0.12, "markPercentChange": -1.72, "intrinsicValue": -4.87, "extrinsicValue": 12.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 23.28, "low52Week": 6.98, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00190000", "description": "AAPL 11/15/2024 190.00 P", "exchangeName": "OPR", "bid": 8.9, "ask": 9.1, "last": 9.15, "mark": 9.0, "bidSize": 259, "askSize": 3, "bidAskSize": "259X3", "lastSize": 0, "highPrice": 9.28, "lowPrice": 8.89, "openPrice": 0.0, "closePrice": 9.2, "totalVolume": 119, "tradeTimeInLong": 1715971317686, "quoteTimeInLong": 1715976000168, "netChange": -0.05, "volatility": 20.296, "delta": -0.433, "gamma": 0.016, "theta": -0.02, "vega": 0.517, "rho": -0.338, "openInterest": 1032, "timeValue": 9.02, "theoreticalOptionValue": 9.0, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.54, "markChange": -0.2, "markPercentChange": -2.17, "intrinsicValue": 0.13, "extrinsicValue": 9.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 26.18, "low52Week": 8.75, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00195000", "description": "AAPL 11/15/2024 195.00 P", "exchangeName": "OPR", "bid": 11.3, "ask": 11.45, "last": 11.25, "mark": 11.38, "bidSize": 25, "askSize": 16, "bidAskSize": "25X16", "lastSize": 0, "highPrice": 11.55, "lowPrice": 11.25, "openPrice": 0.0, "closePrice": 11.53, "totalVolume": 273, "tradeTimeInLong": 1715974894079, "quoteTimeInLong": 1715975999911, "netChange": -0.28, "volatility": 20.707, "delta": -0.513, "gamma": 0.017, "theta": -0.02, "vega": 0.52, "rho": -0.373, "openInterest": 431, "timeValue": 6.12, "theoreticalOptionValue": 11.813, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.43, "markChange": -0.15, "markPercentChange": -1.3, "intrinsicValue": 5.13, "extrinsicValue": 6.12, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 27.1, "low52Week": 11.1, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00200000", "description": "AAPL 11/15/2024 200.00 P", "exchangeName": "OPR", "bid": 14.05, "ask": 14.25, "last": 14.35, "mark": 14.15, "bidSize": 26, "askSize": 69, "bidAskSize": "26X69", "lastSize": 0, "highPrice": 14.35, "lowPrice": 14.0, "openPrice": 0.0, "closePrice": 13.99, "totalVolume": 3, "tradeTimeInLong": 1715962315007, "quoteTimeInLong": 1715975999923, "netChange": 0.36, "volatility": 20.306, "delta": -0.598, "gamma": 0.018, "theta": -0.018, "vega": 0.498, "rho": -0.387, "openInterest": 100, "timeValue": 4.22, "theoreticalOptionValue": 14.606, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.57, "markChange": 0.16, "markPercentChange": 1.12, "intrinsicValue": 10.13, "extrinsicValue": 4.22, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 31.99, "low52Week": 14.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00205000", "description": "AAPL 11/15/2024 205.00 P", "exchangeName": "OPR", "bid": 17.15, "ask": 17.6, "last": 17.65, "mark": 17.38, "bidSize": 65, "askSize": 398, "bidAskSize": "65X398", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 17.28, "totalVolume": 0, "tradeTimeInLong": 1715786885126, "quoteTimeInLong": 1715976000168, "netChange": 0.37, "volatility": 19.939, "delta": -0.687, "gamma": 0.018, "theta": -0.015, "vega": 0.447, "rho": -0.375, "openInterest": 0, "timeValue": 2.52, "theoreticalOptionValue": 17.844, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.14, "markChange": 0.09, "markPercentChange": 0.52, "intrinsicValue": 15.13, "extrinsicValue": 2.52, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 35.3, "low52Week": 17.49, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00210000", "description": "AAPL 11/15/2024 210.00 P", "exchangeName": "OPR", "bid": 19.95, "ask": 21.55, "last": 21.13, "mark": 20.75, "bidSize": 760, "askSize": 744, "bidAskSize": "760X744", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 21.09, "totalVolume": 0, "tradeTimeInLong": 1715873568591, "quoteTimeInLong": 1715975999267, "netChange": 0.04, "volatility": 19.621, "delta": -0.777, "gamma": 0.018, "theta": -0.011, "vega": 0.365, "rho": -0.331, "openInterest": 0, "timeValue": 1.0, "theoreticalOptionValue": 21.537, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.19, "markChange": -0.34, "markPercentChange": -1.62, "intrinsicValue": 20.13, "extrinsicValue": 1.0, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 42.4, "low52Week": 20.8, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00215000", "description": "AAPL 11/15/2024 215.00 P", "exchangeName": "OPR", "bid": 23.85, "ask": 26.05, "last": 24.85, "mark": 24.95, "bidSize": 164, "askSize": 647, "bidAskSize": "164X647", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 25.38, "totalVolume": 0, "tradeTimeInLong": 1715791954905, "quoteTimeInLong": 1715975999907, "netChange": -0.53, "volatility": 19.418, "delta": -0.864, "gamma": 0.018, "theta": -0.007, "vega": 0.254, "rho": -0.247, "openInterest": 0, "timeValue": -0.28, "theoreticalOptionValue": 25.693, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.09, "markChange": -0.43, "markPercentChange": -1.71, "intrinsicValue": 25.13, "extrinsicValue": -0.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 46.05, "low52Week": 24.85, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00220000", "description": "AAPL 11/15/2024 220.00 P", "exchangeName": "OPR", "bid": 28.9, "ask": 31.1, "last": 29.65, "mark": 30.0, "bidSize": 67, "askSize": 95, "bidAskSize": "67X95", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 30.16, "totalVolume": 0, "tradeTimeInLong": 1715791877966, "quoteTimeInLong": 1715975999903, "netChange": -0.51, "volatility": 19.284, "delta": -0.946, "gamma": 0.017, "theta": -0.003, "vega": 0.118, "rho": -0.121, "openInterest": 0, "timeValue": -0.48, "theoreticalOptionValue": 30.261, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.69, "markChange": -0.16, "markPercentChange": -0.53, "intrinsicValue": 30.13, "extrinsicValue": -0.48, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 38.25, "low52Week": 29.65, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00225000", "description": "AAPL 11/15/2024 225.00 P", "exchangeName": "OPR", "bid": 34.7, "ask": 35.6, "last": 44.4, "mark": 35.15, "bidSize": 30, "askSize": 55, "bidAskSize": "30X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 35.16, "totalVolume": 0, "tradeTimeInLong": 1708455831670, "quoteTimeInLong": 1715975999983, "netChange": 9.24, "volatility": 19.198, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 9.27, "theoreticalOptionValue": 35.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 26.28, "markChange": -0.01, "markPercentChange": -0.03, "intrinsicValue": 35.13, "extrinsicValue": 9.27, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 45.4, "low52Week": 41.89, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00230000", "description": "AAPL 11/15/2024 230.00 P", "exchangeName": "OPR", "bid": 38.9, "ask": 41.25, "last": 0.0, "mark": 40.08, "bidSize": 67, "askSize": 65, "bidAskSize": "67X65", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 40.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975997724, "netChange": 0.0, "volatility": 19.241, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.055, "theoreticalOptionValue": 40.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.08, "markPercentChange": -0.21, "intrinsicValue": 40.13, "extrinsicValue": -40.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00235000", "description": "AAPL 11/15/2024 235.00 P", "exchangeName": "OPR", "bid": 44.1, "ask": 46.25, "last": 0.0, "mark": 45.18, "bidSize": 64, "askSize": 50, "bidAskSize": "64X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 45.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975995452, "netChange": 0.0, "volatility": 19.311, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.045, "theoreticalOptionValue": 45.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.02, "markPercentChange": 0.03, "intrinsicValue": 45.13, "extrinsicValue": -45.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00240000", "description": "AAPL 11/15/2024 240.00 P", "exchangeName": "OPR", "bid": 49.5, "ask": 50.8, "last": 0.0, "mark": 50.15, "bidSize": 51, "askSize": 51, "bidAskSize": "51X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 50.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975998440, "netChange": 0.0, "volatility": 19.471, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 50.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -0.02, "intrinsicValue": 50.13, "extrinsicValue": -50.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00245000", "description": "AAPL 11/15/2024 245.00 P", "exchangeName": "OPR", "bid": 54.0, "ask": 55.85, "last": 0.0, "mark": 54.93, "bidSize": 60, "askSize": 93, "bidAskSize": "60X93", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 55.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999904, "netChange": 0.0, "volatility": 19.667, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.205, "theoreticalOptionValue": 55.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.23, "markPercentChange": -0.43, "intrinsicValue": 55.13, "extrinsicValue": -55.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00250000", "description": "AAPL 11/15/2024 250.00 P", "exchangeName": "OPR", "bid": 58.8, "ask": 60.7, "last": 0.0, "mark": 59.75, "bidSize": 54, "askSize": 87, "bidAskSize": "54X87", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 60.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999904, "netChange": 0.0, "volatility": 19.936, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.38, "theoreticalOptionValue": 60.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.41, "markPercentChange": -0.68, "intrinsicValue": 60.13, "extrinsicValue": -60.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00255000", "description": "AAPL 11/15/2024 255.00 P", "exchangeName": "OPR", "bid": 63.7, "ask": 65.8, "last": 0.0, "mark": 64.75, "bidSize": 58, "askSize": 89, "bidAskSize": "58X89", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 65.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999904, "netChange": 0.0, "volatility": 20.259, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.38, "theoreticalOptionValue": 65.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.41, "markPercentChange": -0.63, "intrinsicValue": 65.13, "extrinsicValue": -65.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00260000", "description": "AAPL 11/15/2024 260.00 P", "exchangeName": "OPR", "bid": 69.2, "ask": 71.3, "last": 0.0, "mark": 70.25, "bidSize": 52, "askSize": 104, "bidAskSize": "52X104", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 70.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 20.593, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.12, "theoreticalOptionValue": 70.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.09, "markPercentChange": 0.13, "intrinsicValue": 70.13, "extrinsicValue": -70.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00265000", "description": "AAPL 11/15/2024 265.00 P", "exchangeName": "OPR", "bid": 74.3, "ask": 76.0, "last": 0.0, "mark": 75.15, "bidSize": 53, "askSize": 56, "bidAskSize": "53X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 75.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999904, "netChange": 0.0, "volatility": 20.965, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 75.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -0.01, "intrinsicValue": 75.13, "extrinsicValue": -75.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00270000", "description": "AAPL 11/15/2024 270.00 P", "exchangeName": "OPR", "bid": 78.95, "ask": 80.6, "last": 0.0, "mark": 79.78, "bidSize": 52, "askSize": 80, "bidAskSize": "52X80", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 80.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999921, "netChange": 0.0, "volatility": 21.371, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.355, "theoreticalOptionValue": 80.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.38, "markPercentChange": -0.48, "intrinsicValue": 80.13, "extrinsicValue": -80.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "275.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00275000", "description": "AAPL 11/15/2024 275.00 P", "exchangeName": "OPR", "bid": 83.65, "ask": 86.05, "last": 0.0, "mark": 84.85, "bidSize": 58, "askSize": 56, "bidAskSize": "58X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 85.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 21.701, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.28, "theoreticalOptionValue": 85.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 275.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.31, "markPercentChange": -0.36, "intrinsicValue": 85.13, "extrinsicValue": -85.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00280000", "description": "AAPL 11/15/2024 280.00 P", "exchangeName": "OPR", "bid": 88.95, "ask": 90.9, "last": 0.0, "mark": 89.93, "bidSize": 51, "askSize": 50, "bidAskSize": "51X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 90.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999906, "netChange": 0.0, "volatility": 22.203, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.205, "theoreticalOptionValue": 90.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.23, "markPercentChange": -0.26, "intrinsicValue": 90.13, "extrinsicValue": -90.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "285.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00285000", "description": "AAPL 11/15/2024 285.00 P", "exchangeName": "OPR", "bid": 94.45, "ask": 95.6, "last": 0.0, "mark": 95.03, "bidSize": 51, "askSize": 56, "bidAskSize": "51X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 95.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999620, "netChange": 0.0, "volatility": 22.872, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.105, "theoreticalOptionValue": 95.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 285.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.13, "markPercentChange": -0.14, "intrinsicValue": 95.13, "extrinsicValue": -95.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00290000", "description": "AAPL 11/15/2024 290.00 P", "exchangeName": "OPR", "bid": 99.7, "ask": 100.55, "last": 0.0, "mark": 100.13, "bidSize": 30, "askSize": 56, "bidAskSize": "30X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 100.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999502, "netChange": 0.0, "volatility": 23.187, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 100.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.03, "markPercentChange": -0.03, "intrinsicValue": 100.13, "extrinsicValue": -100.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "295.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00295000", "description": "AAPL 11/15/2024 295.00 P", "exchangeName": "OPR", "bid": 103.95, "ask": 105.6, "last": 0.0, "mark": 104.78, "bidSize": 51, "askSize": 56, "bidAskSize": "51X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 105.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999916, "netChange": 0.0, "volatility": 23.531, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.355, "theoreticalOptionValue": 105.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 295.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.38, "markPercentChange": -0.37, "intrinsicValue": 105.13, "extrinsicValue": -105.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00300000", "description": "AAPL 11/15/2024 300.00 P", "exchangeName": "OPR", "bid": 109.5, "ask": 111.2, "last": 0.0, "mark": 110.35, "bidSize": 51, "askSize": 51, "bidAskSize": "51X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 110.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999222, "netChange": 0.0, "volatility": 24.36, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.22, "theoreticalOptionValue": 110.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.19, "markPercentChange": 0.17, "intrinsicValue": 110.13, "extrinsicValue": -110.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "310.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00310000", "description": "AAPL 11/15/2024 310.00 P", "exchangeName": "OPR", "bid": 118.85, "ask": 120.8, "last": 0.0, "mark": 119.82, "bidSize": 68, "askSize": 91, "bidAskSize": "68X91", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 120.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 25.527, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.305, "theoreticalOptionValue": 120.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 310.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.34, "markPercentChange": -0.28, "intrinsicValue": 120.13, "extrinsicValue": -120.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "320.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00320000", "description": "AAPL 11/15/2024 320.00 P", "exchangeName": "OPR", "bid": 129.6, "ask": 131.1, "last": 0.0, "mark": 130.35, "bidSize": 56, "askSize": 99, "bidAskSize": "56X99", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 130.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999905, "netChange": 0.0, "volatility": 26.291, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.22, "theoreticalOptionValue": 130.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 320.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.19, "markPercentChange": 0.15, "intrinsicValue": 130.13, "extrinsicValue": -130.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "330.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00330000", "description": "AAPL 11/15/2024 330.00 P", "exchangeName": "OPR", "bid": 138.95, "ask": 141.3, "last": 0.0, "mark": 140.13, "bidSize": 66, "askSize": 104, "bidAskSize": "66X104", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 140.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999904, "netChange": 0.0, "volatility": 27.722, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 140.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 330.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.03, "markPercentChange": -0.02, "intrinsicValue": 140.13, "extrinsicValue": -140.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "340.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00340000", "description": "AAPL 11/15/2024 340.00 P", "exchangeName": "OPR", "bid": 148.8, "ask": 151.4, "last": 0.0, "mark": 150.1, "bidSize": 55, "askSize": 104, "bidAskSize": "55X104", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 150.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 28.437, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.03, "theoreticalOptionValue": 150.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 340.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.06, "markPercentChange": -0.04, "intrinsicValue": 150.13, "extrinsicValue": -150.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "350.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00350000", "description": "AAPL 11/15/2024 350.00 P", "exchangeName": "OPR", "bid": 159.4, "ask": 161.3, "last": 0.0, "mark": 160.35, "bidSize": 57, "askSize": 66, "bidAskSize": "57X66", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 160.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 29.741, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.22, "theoreticalOptionValue": 160.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 350.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.19, "markPercentChange": 0.12, "intrinsicValue": 160.13, "extrinsicValue": -160.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "360.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00360000", "description": "AAPL 11/15/2024 360.00 P", "exchangeName": "OPR", "bid": 169.55, "ask": 171.2, "last": 0.0, "mark": 170.38, "bidSize": 29, "askSize": 104, "bidAskSize": "29X104", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 170.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999983, "netChange": 0.0, "volatility": 30.956, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.245, "theoreticalOptionValue": 170.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 360.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.22, "markPercentChange": 0.13, "intrinsicValue": 170.13, "extrinsicValue": -170.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "370.0": [ { "putCall": "PUT", "symbol": "AAPL 241115P00370000", "description": "AAPL 11/15/2024 370.00 P", "exchangeName": "OPR", "bid": 179.0, "ask": 181.1, "last": 187.0, "mark": 180.05, "bidSize": 51, "askSize": 99, "bidAskSize": "51X99", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 180.16, "totalVolume": 0, "tradeTimeInLong": 1707930006006, "quoteTimeInLong": 1715975999903, "netChange": 6.84, "volatility": 32.161, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 6.87, "theoreticalOptionValue": 180.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 370.0, "expirationDate": "2024-11-15T21:00:00.000+00:00", "daysToExpiration": 182, "expirationType": "S", "lastTradingDay": 1731718800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 3.8, "markChange": -0.11, "markPercentChange": -0.06, "intrinsicValue": 180.13, "extrinsicValue": 6.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 187.0, "low52Week": 187.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ] }, "2024-12-20:217": { "50.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00050000", "description": "AAPL 12/20/2024 50.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.03, "last": 0.01, "mark": 0.02, "bidSize": 118, "askSize": 1, "bidAskSize": "118X1", "lastSize": 0, "highPrice": 0.01, "lowPrice": 0.01, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 1, "tradeTimeInLong": 1715952633073, "quoteTimeInLong": 1715975363031, "netChange": 0.0, "volatility": 59.963, "delta": -0.001, "gamma": 0.0, "theta": 0.0, "vega": 0.004, "rho": -0.001, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.02, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.01, "markPercentChange": 277.36, "intrinsicValue": -139.87, "extrinsicValue": 139.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.86, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "55.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00055000", "description": "AAPL 12/20/2024 55.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.05, "last": 0.02, "mark": 0.03, "bidSize": 11, "askSize": 1, "bidAskSize": "11X1", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 0, "tradeTimeInLong": 1715882075355, "quoteTimeInLong": 1715975998038, "netChange": 0.01, "volatility": 58.009, "delta": -0.001, "gamma": 0.0, "theta": -0.001, "vega": 0.006, "rho": -0.001, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.03, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 55.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 84.03, "markChange": 0.02, "markPercentChange": 152.1, "intrinsicValue": -134.87, "extrinsicValue": 134.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.72, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "60.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00060000", "description": "AAPL 12/20/2024 60.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.09, "last": 0.02, "mark": 0.05, "bidSize": 22, "askSize": 213, "bidAskSize": "22X213", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 0, "tradeTimeInLong": 1715873652079, "quoteTimeInLong": 1715975998975, "netChange": 0.0, "volatility": 56.938, "delta": -0.002, "gamma": 0.0, "theta": -0.001, "vega": 0.009, "rho": -0.002, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.05, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 60.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.03, "markPercentChange": 171.74, "intrinsicValue": -129.87, "extrinsicValue": 129.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.99, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "65.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00065000", "description": "AAPL 12/20/2024 65.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.07, "last": 0.03, "mark": 0.04, "bidSize": 75, "askSize": 98, "bidAskSize": "75X98", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 0, "tradeTimeInLong": 1715270814041, "quoteTimeInLong": 1715975998607, "netChange": 0.01, "volatility": 52.036, "delta": -0.002, "gamma": 0.0, "theta": -0.001, "vega": 0.008, "rho": -0.002, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.04, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 65.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 40.16, "markChange": 0.02, "markPercentChange": 60.64, "intrinsicValue": -124.87, "extrinsicValue": 124.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.1, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "70.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00070000", "description": "AAPL 12/20/2024 70.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.06, "last": 0.04, "mark": 0.03, "bidSize": 1, "askSize": 90, "bidAskSize": "1X90", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 0, "tradeTimeInLong": 1715271100137, "quoteTimeInLong": 1715975998048, "netChange": 0.01, "volatility": 48.03, "delta": -0.002, "gamma": 0.0, "theta": -0.001, "vega": 0.008, "rho": -0.002, "openInterest": 0, "timeValue": 0.04, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 70.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 31.75, "markChange": 0.0, "markPercentChange": 11.11, "intrinsicValue": -119.87, "extrinsicValue": 119.91, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.35, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "75.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00075000", "description": "AAPL 12/20/2024 75.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.06, "last": 0.03, "mark": 0.03, "bidSize": 172, "askSize": 493, "bidAskSize": "172X493", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.04, "totalVolume": 0, "tradeTimeInLong": 1715271214082, "quoteTimeInLong": 1715976000169, "netChange": -0.01, "volatility": 44.982, "delta": -0.002, "gamma": 0.0, "theta": -0.001, "vega": 0.008, "rho": -0.002, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 75.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -26.32, "markChange": 0.0, "markPercentChange": -7.89, "intrinsicValue": -114.87, "extrinsicValue": 114.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.8, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "80.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00080000", "description": "AAPL 12/20/2024 80.00 P", "exchangeName": "OPR", "bid": 0.03, "ask": 0.07, "last": 0.03, "mark": 0.05, "bidSize": 139, "askSize": 257, "bidAskSize": "139X257", "lastSize": 0, "highPrice": 0.03, "lowPrice": 0.03, "openPrice": 0.0, "closePrice": 0.04, "totalVolume": 30, "tradeTimeInLong": 1715952861444, "quoteTimeInLong": 1715976000132, "netChange": -0.01, "volatility": 43.631, "delta": -0.002, "gamma": 0.0, "theta": -0.001, "vega": 0.011, "rho": -0.003, "openInterest": 1313, "timeValue": 0.03, "theoreticalOptionValue": 0.05, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 80.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -22.42, "markChange": 0.01, "markPercentChange": 12.11, "intrinsicValue": -109.87, "extrinsicValue": 109.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.36, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00085000", "description": "AAPL 12/20/2024 85.00 P", "exchangeName": "OPR", "bid": 0.04, "ask": 0.08, "last": 0.06, "mark": 0.06, "bidSize": 140, "askSize": 179, "bidAskSize": "140X179", "lastSize": 0, "highPrice": 0.07, "lowPrice": 0.06, "openPrice": 0.0, "closePrice": 0.05, "totalVolume": 20, "tradeTimeInLong": 1715974256323, "quoteTimeInLong": 1715975997387, "netChange": 0.01, "volatility": 41.63, "delta": -0.003, "gamma": 0.0, "theta": -0.001, "vega": 0.013, "rho": -0.004, "openInterest": 1008, "timeValue": 0.06, "theoreticalOptionValue": 0.06, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 19.53, "markChange": 0.01, "markPercentChange": 17.19, "intrinsicValue": -104.87, "extrinsicValue": 104.93, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.74, "low52Week": 0.06, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00090000", "description": "AAPL 12/20/2024 90.00 P", "exchangeName": "OPR", "bid": 0.04, "ask": 0.07, "last": 0.07, "mark": 0.06, "bidSize": 269, "askSize": 10, "bidAskSize": "269X10", "lastSize": 0, "highPrice": 0.07, "lowPrice": 0.07, "openPrice": 0.0, "closePrice": 0.06, "totalVolume": 10, "tradeTimeInLong": 1715968466355, "quoteTimeInLong": 1715975999302, "netChange": 0.01, "volatility": 38.567, "delta": -0.003, "gamma": 0.0, "theta": -0.001, "vega": 0.013, "rho": -0.004, "openInterest": 2920, "timeValue": 0.07, "theoreticalOptionValue": 0.055, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 17.3, "markChange": 0.0, "markPercentChange": -4.84, "intrinsicValue": -99.87, "extrinsicValue": 99.94, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.93, "low52Week": 0.06, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00095000", "description": "AAPL 12/20/2024 95.00 P", "exchangeName": "OPR", "bid": 0.06, "ask": 0.09, "last": 0.09, "mark": 0.08, "bidSize": 325, "askSize": 10, "bidAskSize": "325X10", "lastSize": 0, "highPrice": 0.09, "lowPrice": 0.09, "openPrice": 0.0, "closePrice": 0.08, "totalVolume": 5, "tradeTimeInLong": 1715968517789, "quoteTimeInLong": 1715975997227, "netChange": 0.01, "volatility": 37.311, "delta": -0.004, "gamma": 0.0, "theta": -0.001, "vega": 0.018, "rho": -0.005, "openInterest": 1329, "timeValue": 0.09, "theoreticalOptionValue": 0.075, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 12.77, "markChange": 0.0, "markPercentChange": -4.21, "intrinsicValue": -94.87, "extrinsicValue": 94.96, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.35, "low52Week": 0.09, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00100000", "description": "AAPL 12/20/2024 100.00 P", "exchangeName": "OPR", "bid": 0.1, "ask": 0.14, "last": 0.12, "mark": 0.12, "bidSize": 16, "askSize": 221, "bidAskSize": "16X221", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.11, "totalVolume": 0, "tradeTimeInLong": 1715790003184, "quoteTimeInLong": 1715976000169, "netChange": 0.01, "volatility": 36.868, "delta": -0.006, "gamma": 0.0, "theta": -0.002, "vega": 0.026, "rho": -0.008, "openInterest": 0, "timeValue": 0.12, "theoreticalOptionValue": 0.12, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 9.23, "markChange": 0.01, "markPercentChange": 10.8, "intrinsicValue": -89.87, "extrinsicValue": 89.99, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.35, "low52Week": 0.12, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00105000", "description": "AAPL 12/20/2024 105.00 P", "exchangeName": "OPR", "bid": 0.15, "ask": 0.17, "last": 0.13, "mark": 0.16, "bidSize": 1, "askSize": 205, "bidAskSize": "1X205", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.14, "totalVolume": 0, "tradeTimeInLong": 1715887988486, "quoteTimeInLong": 1715976000170, "netChange": -0.01, "volatility": 35.702, "delta": -0.008, "gamma": 0.0, "theta": -0.003, "vega": 0.034, "rho": -0.01, "openInterest": 0, "timeValue": 0.13, "theoreticalOptionValue": 0.16, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.23, "markChange": 0.02, "markPercentChange": 15.69, "intrinsicValue": -84.87, "extrinsicValue": 85.0, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.32, "low52Week": 0.12, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00110000", "description": "AAPL 12/20/2024 110.00 P", "exchangeName": "OPR", "bid": 0.15, "ask": 0.21, "last": 0.19, "mark": 0.18, "bidSize": 262, "askSize": 193, "bidAskSize": "262X193", "lastSize": 0, "highPrice": 0.19, "lowPrice": 0.19, "openPrice": 0.0, "closePrice": 0.18, "totalVolume": 1, "tradeTimeInLong": 1715965293273, "quoteTimeInLong": 1715976000168, "netChange": 0.02, "volatility": 33.797, "delta": -0.01, "gamma": 0.001, "theta": -0.003, "vega": 0.039, "rho": -0.012, "openInterest": 0, "timeValue": 0.19, "theoreticalOptionValue": 0.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 11.43, "markChange": 0.01, "markPercentChange": 2.86, "intrinsicValue": -79.87, "extrinsicValue": 80.06, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 6.85, "low52Week": 0.18, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00115000", "description": "AAPL 12/20/2024 115.00 P", "exchangeName": "OPR", "bid": 0.21, "ask": 0.26, "last": 0.25, "mark": 0.24, "bidSize": 220, "askSize": 93, "bidAskSize": "220X93", "lastSize": 0, "highPrice": 0.25, "lowPrice": 0.25, "openPrice": 0.0, "closePrice": 0.24, "totalVolume": 1, "tradeTimeInLong": 1715958138957, "quoteTimeInLong": 1715976000170, "netChange": 0.02, "volatility": 32.647, "delta": -0.013, "gamma": 0.001, "theta": -0.003, "vega": 0.049, "rho": -0.016, "openInterest": 0, "timeValue": 0.25, "theoreticalOptionValue": 0.235, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 8.51, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -74.87, "extrinsicValue": 75.12, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.33, "low52Week": 0.22, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00120000", "description": "AAPL 12/20/2024 120.00 P", "exchangeName": "OPR", "bid": 0.29, "ask": 0.33, "last": 0.3, "mark": 0.31, "bidSize": 275, "askSize": 293, "bidAskSize": "275X293", "lastSize": 0, "highPrice": 0.3, "lowPrice": 0.3, "openPrice": 0.0, "closePrice": 0.31, "totalVolume": 2, "tradeTimeInLong": 1715964933799, "quoteTimeInLong": 1715976000168, "netChange": -0.01, "volatility": 31.613, "delta": -0.017, "gamma": 0.001, "theta": -0.004, "vega": 0.063, "rho": -0.021, "openInterest": 4828, "timeValue": 0.3, "theoreticalOptionValue": 0.31, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.28, "markChange": 0.01, "markPercentChange": 1.64, "intrinsicValue": -69.87, "extrinsicValue": 70.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 8.31, "low52Week": 0.3, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00125000", "description": "AAPL 12/20/2024 125.00 P", "exchangeName": "OPR", "bid": 0.37, "ask": 0.43, "last": 0.39, "mark": 0.4, "bidSize": 209, "askSize": 375, "bidAskSize": "209X375", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.41, "totalVolume": 0, "tradeTimeInLong": 1715885359654, "quoteTimeInLong": 1715975999644, "netChange": -0.02, "volatility": 30.518, "delta": -0.022, "gamma": 0.001, "theta": -0.005, "vega": 0.078, "rho": -0.027, "openInterest": 0, "timeValue": 0.39, "theoreticalOptionValue": 0.4, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.94, "markChange": -0.01, "markPercentChange": -1.23, "intrinsicValue": -64.87, "extrinsicValue": 65.26, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 9.21, "low52Week": 0.39, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00130000", "description": "AAPL 12/20/2024 130.00 P", "exchangeName": "OPR", "bid": 0.51, "ask": 0.55, "last": 0.5, "mark": 0.53, "bidSize": 85, "askSize": 251, "bidAskSize": "85X251", "lastSize": 0, "highPrice": 0.52, "lowPrice": 0.5, "openPrice": 0.0, "closePrice": 0.53, "totalVolume": 3, "tradeTimeInLong": 1715957964836, "quoteTimeInLong": 1715975998982, "netChange": -0.03, "volatility": 29.617, "delta": -0.029, "gamma": 0.002, "theta": -0.006, "vega": 0.098, "rho": -0.035, "openInterest": 0, "timeValue": 0.5, "theoreticalOptionValue": 0.53, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.71, "markChange": 0.01, "markPercentChange": 0.95, "intrinsicValue": -59.87, "extrinsicValue": 60.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 10.2, "low52Week": 0.49, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00135000", "description": "AAPL 12/20/2024 135.00 P", "exchangeName": "OPR", "bid": 0.64, "ask": 0.71, "last": 0.66, "mark": 0.68, "bidSize": 83, "askSize": 208, "bidAskSize": "83X208", "lastSize": 0, "highPrice": 0.68, "lowPrice": 0.65, "openPrice": 0.0, "closePrice": 0.68, "totalVolume": 3, "tradeTimeInLong": 1715963376735, "quoteTimeInLong": 1715975999859, "netChange": -0.02, "volatility": 28.552, "delta": -0.037, "gamma": 0.002, "theta": -0.007, "vega": 0.12, "rho": -0.045, "openInterest": 2983, "timeValue": 0.66, "theoreticalOptionValue": 0.675, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.94, "markChange": -0.01, "markPercentChange": -0.74, "intrinsicValue": -54.87, "extrinsicValue": 55.53, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 11.7, "low52Week": 0.65, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00140000", "description": "AAPL 12/20/2024 140.00 P", "exchangeName": "OPR", "bid": 0.84, "ask": 0.88, "last": 0.85, "mark": 0.86, "bidSize": 73, "askSize": 126, "bidAskSize": "73X126", "lastSize": 0, "highPrice": 0.87, "lowPrice": 0.83, "openPrice": 0.0, "closePrice": 0.88, "totalVolume": 59, "tradeTimeInLong": 1715975023694, "quoteTimeInLong": 1715975998531, "netChange": -0.03, "volatility": 27.532, "delta": -0.048, "gamma": 0.002, "theta": -0.008, "vega": 0.146, "rho": -0.057, "openInterest": 5530, "timeValue": 0.85, "theoreticalOptionValue": 0.86, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.41, "markChange": -0.02, "markPercentChange": -2.27, "intrinsicValue": -49.87, "extrinsicValue": 50.72, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 12.45, "low52Week": 0.83, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00145000", "description": "AAPL 12/20/2024 145.00 P", "exchangeName": "OPR", "bid": 1.08, "ask": 1.12, "last": 1.07, "mark": 1.1, "bidSize": 72, "askSize": 64, "bidAskSize": "72X64", "lastSize": 0, "highPrice": 1.11, "lowPrice": 1.07, "openPrice": 0.0, "closePrice": 1.11, "totalVolume": 16, "tradeTimeInLong": 1715973471444, "quoteTimeInLong": 1715975999976, "netChange": -0.03, "volatility": 26.576, "delta": -0.061, "gamma": 0.003, "theta": -0.009, "vega": 0.177, "rho": -0.072, "openInterest": 0, "timeValue": 1.07, "theoreticalOptionValue": 1.1, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.71, "markChange": 0.0, "markPercentChange": -0.45, "intrinsicValue": -44.87, "extrinsicValue": 45.94, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 13.9, "low52Week": 1.07, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00150000", "description": "AAPL 12/20/2024 150.00 P", "exchangeName": "OPR", "bid": 1.39, "ask": 1.44, "last": 1.42, "mark": 1.42, "bidSize": 64, "askSize": 78, "bidAskSize": "64X78", "lastSize": 0, "highPrice": 1.42, "lowPrice": 1.4, "openPrice": 0.0, "closePrice": 1.45, "totalVolume": 12, "tradeTimeInLong": 1715959390735, "quoteTimeInLong": 1715975998633, "netChange": -0.03, "volatility": 25.698, "delta": -0.077, "gamma": 0.004, "theta": -0.011, "vega": 0.213, "rho": -0.091, "openInterest": 5933, "timeValue": 1.42, "theoreticalOptionValue": 1.415, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.07, "markChange": -0.03, "markPercentChange": -2.41, "intrinsicValue": -39.87, "extrinsicValue": 41.29, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 16.85, "low52Week": 1.37, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00155000", "description": "AAPL 12/20/2024 155.00 P", "exchangeName": "OPR", "bid": 1.77, "ask": 1.87, "last": 1.82, "mark": 1.82, "bidSize": 1, "askSize": 42, "bidAskSize": "1X42", "lastSize": 0, "highPrice": 1.82, "lowPrice": 1.8, "openPrice": 0.0, "closePrice": 1.86, "totalVolume": 4, "tradeTimeInLong": 1715963376735, "quoteTimeInLong": 1715975999207, "netChange": -0.04, "volatility": 24.869, "delta": -0.098, "gamma": 0.005, "theta": -0.012, "vega": 0.254, "rho": -0.115, "openInterest": 3157, "timeValue": 1.82, "theoreticalOptionValue": 1.82, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.15, "markChange": -0.04, "markPercentChange": -2.15, "intrinsicValue": -34.87, "extrinsicValue": 36.69, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 18.85, "low52Week": 1.78, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00160000", "description": "AAPL 12/20/2024 160.00 P", "exchangeName": "OPR", "bid": 2.31, "ask": 2.38, "last": 2.3, "mark": 2.34, "bidSize": 57, "askSize": 36, "bidAskSize": "57X36", "lastSize": 0, "highPrice": 2.46, "lowPrice": 2.3, "openPrice": 0.0, "closePrice": 2.4, "totalVolume": 17, "tradeTimeInLong": 1715974706484, "quoteTimeInLong": 1715975999921, "netChange": -0.1, "volatility": 24.11, "delta": -0.125, "gamma": 0.006, "theta": -0.014, "vega": 0.3, "rho": -0.143, "openInterest": 10899, "timeValue": 2.3, "theoreticalOptionValue": 2.345, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.18, "markChange": -0.05, "markPercentChange": -2.09, "intrinsicValue": -29.87, "extrinsicValue": 32.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 20.9, "low52Week": 2.3, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00165000", "description": "AAPL 12/20/2024 165.00 P", "exchangeName": "OPR", "bid": 2.93, "ask": 3.1, "last": 2.98, "mark": 3.02, "bidSize": 43, "askSize": 227, "bidAskSize": "43X227", "lastSize": 0, "highPrice": 3.05, "lowPrice": 2.98, "openPrice": 0.0, "closePrice": 3.05, "totalVolume": 23, "tradeTimeInLong": 1715975271948, "quoteTimeInLong": 1715975999988, "netChange": -0.07, "volatility": 23.402, "delta": -0.157, "gamma": 0.007, "theta": -0.015, "vega": 0.351, "rho": -0.177, "openInterest": 9750, "timeValue": 2.98, "theoreticalOptionValue": 3.015, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.3, "markChange": -0.03, "markPercentChange": -1.15, "intrinsicValue": -24.87, "extrinsicValue": 27.85, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 23.54, "low52Week": 2.92, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00170000", "description": "AAPL 12/20/2024 170.00 P", "exchangeName": "OPR", "bid": 3.8, "ask": 3.95, "last": 3.82, "mark": 3.88, "bidSize": 178, "askSize": 149, "bidAskSize": "178X149", "lastSize": 0, "highPrice": 3.95, "lowPrice": 3.82, "openPrice": 0.0, "closePrice": 3.93, "totalVolume": 59, "tradeTimeInLong": 1715975397314, "quoteTimeInLong": 1715976000161, "netChange": -0.1, "volatility": 22.769, "delta": -0.196, "gamma": 0.009, "theta": -0.016, "vega": 0.403, "rho": -0.216, "openInterest": 6699, "timeValue": 3.82, "theoreticalOptionValue": 3.875, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.55, "markChange": -0.05, "markPercentChange": -1.27, "intrinsicValue": -19.87, "extrinsicValue": 23.69, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 25.65, "low52Week": 3.75, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00175000", "description": "AAPL 12/20/2024 175.00 P", "exchangeName": "OPR", "bid": 4.85, "ask": 5.0, "last": 5.05, "mark": 4.93, "bidSize": 176, "askSize": 148, "bidAskSize": "176X148", "lastSize": 0, "highPrice": 5.05, "lowPrice": 4.94, "openPrice": 0.0, "closePrice": 5.0, "totalVolume": 38, "tradeTimeInLong": 1715970180090, "quoteTimeInLong": 1715976000161, "netChange": 0.05, "volatility": 22.121, "delta": -0.242, "gamma": 0.01, "theta": -0.017, "vega": 0.454, "rho": -0.26, "openInterest": 4868, "timeValue": 5.05, "theoreticalOptionValue": 4.925, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.0, "markChange": -0.08, "markPercentChange": -1.5, "intrinsicValue": -14.87, "extrinsicValue": 19.92, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 28.3, "low52Week": 4.8, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00180000", "description": "AAPL 12/20/2024 180.00 P", "exchangeName": "OPR", "bid": 6.15, "ask": 6.3, "last": 6.22, "mark": 6.23, "bidSize": 161, "askSize": 100, "bidAskSize": "161X100", "lastSize": 0, "highPrice": 6.35, "lowPrice": 6.1, "openPrice": 0.0, "closePrice": 6.3, "totalVolume": 84, "tradeTimeInLong": 1715975748543, "quoteTimeInLong": 1715976000161, "netChange": -0.08, "volatility": 21.514, "delta": -0.296, "gamma": 0.012, "theta": -0.018, "vega": 0.5, "rho": -0.305, "openInterest": 14939, "timeValue": 6.22, "theoreticalOptionValue": 6.225, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.27, "markChange": -0.08, "markPercentChange": -1.19, "intrinsicValue": -9.87, "extrinsicValue": 16.09, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 31.1, "low52Week": 6.1, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00185000", "description": "AAPL 12/20/2024 185.00 P", "exchangeName": "OPR", "bid": 7.75, "ask": 7.9, "last": 7.9, "mark": 7.83, "bidSize": 61, "askSize": 82, "bidAskSize": "61X82", "lastSize": 0, "highPrice": 7.9, "lowPrice": 7.65, "openPrice": 0.0, "closePrice": 7.95, "totalVolume": 8, "tradeTimeInLong": 1715967798649, "quoteTimeInLong": 1715976000161, "netChange": -0.05, "volatility": 20.96, "delta": -0.358, "gamma": 0.013, "theta": -0.018, "vega": 0.538, "rho": -0.351, "openInterest": 9550, "timeValue": 7.9, "theoreticalOptionValue": 7.825, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.63, "markChange": -0.12, "markPercentChange": -1.57, "intrinsicValue": -4.87, "extrinsicValue": 12.77, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 33.35, "low52Week": 7.65, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00190000", "description": "AAPL 12/20/2024 190.00 P", "exchangeName": "OPR", "bid": 9.65, "ask": 9.85, "last": 9.72, "mark": 9.75, "bidSize": 79, "askSize": 90, "bidAskSize": "79X90", "lastSize": 0, "highPrice": 9.8, "lowPrice": 9.58, "openPrice": 0.0, "closePrice": 9.8, "totalVolume": 30, "tradeTimeInLong": 1715975748543, "quoteTimeInLong": 1715976000163, "netChange": -0.08, "volatility": 20.427, "delta": -0.428, "gamma": 0.015, "theta": -0.018, "vega": 0.561, "rho": -0.392, "openInterest": 21526, "timeValue": 9.59, "theoreticalOptionValue": 9.75, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.82, "markChange": -0.05, "markPercentChange": -0.48, "intrinsicValue": 0.13, "extrinsicValue": 9.59, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 36.74, "low52Week": 9.57, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00195000", "description": "AAPL 12/20/2024 195.00 P", "exchangeName": "OPR", "bid": 11.9, "ask": 12.2, "last": 11.95, "mark": 12.05, "bidSize": 241, "askSize": 135, "bidAskSize": "241X135", "lastSize": 0, "highPrice": 12.12, "lowPrice": 11.94, "openPrice": 0.0, "closePrice": 12.11, "totalVolume": 11, "tradeTimeInLong": 1715974128984, "quoteTimeInLong": 1715976000170, "netChange": -0.16, "volatility": 19.931, "delta": -0.506, "gamma": 0.016, "theta": -0.017, "vega": 0.564, "rho": -0.423, "openInterest": 0, "timeValue": 6.82, "theoreticalOptionValue": 12.05, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.32, "markChange": -0.06, "markPercentChange": -0.49, "intrinsicValue": 5.13, "extrinsicValue": 6.82, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 41.55, "low52Week": 11.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00200000", "description": "AAPL 12/20/2024 200.00 P", "exchangeName": "OPR", "bid": 14.65, "ask": 14.9, "last": 14.64, "mark": 14.78, "bidSize": 81, "askSize": 24, "bidAskSize": "81X24", "lastSize": 0, "highPrice": 14.64, "lowPrice": 14.63, "openPrice": 0.0, "closePrice": 14.75, "totalVolume": 40, "tradeTimeInLong": 1715973924930, "quoteTimeInLong": 1715975999977, "netChange": -0.11, "volatility": 20.407, "delta": -0.581, "gamma": 0.016, "theta": -0.016, "vega": 0.547, "rho": -0.445, "openInterest": 0, "timeValue": 4.51, "theoreticalOptionValue": 15.271, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.75, "markChange": 0.02, "markPercentChange": 0.15, "intrinsicValue": 10.13, "extrinsicValue": 4.51, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 43.7, "low52Week": 14.6, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00205000", "description": "AAPL 12/20/2024 205.00 P", "exchangeName": "OPR", "bid": 17.7, "ask": 18.15, "last": 20.1, "mark": 17.92, "bidSize": 35, "askSize": 270, "bidAskSize": "35X270", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 17.94, "totalVolume": 0, "tradeTimeInLong": 1715700530398, "quoteTimeInLong": 1715976000163, "netChange": 2.16, "volatility": 20.073, "delta": -0.663, "gamma": 0.017, "theta": -0.014, "vega": 0.502, "rho": -0.437, "openInterest": 0, "timeValue": 4.97, "theoreticalOptionValue": 18.424, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 12.04, "markChange": -0.01, "markPercentChange": -0.08, "intrinsicValue": 15.13, "extrinsicValue": 4.97, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 47.75, "low52Week": 20.1, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00210000", "description": "AAPL 12/20/2024 210.00 P", "exchangeName": "OPR", "bid": 21.25, "ask": 21.95, "last": 21.77, "mark": 21.6, "bidSize": 67, "askSize": 101, "bidAskSize": "67X101", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 21.59, "totalVolume": 0, "tradeTimeInLong": 1715783803695, "quoteTimeInLong": 1715976000163, "netChange": 0.18, "volatility": 19.698, "delta": -0.749, "gamma": 0.018, "theta": -0.011, "vega": 0.425, "rho": -0.395, "openInterest": 0, "timeValue": 1.64, "theoreticalOptionValue": 21.963, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.83, "markChange": 0.01, "markPercentChange": 0.06, "intrinsicValue": 20.13, "extrinsicValue": 1.64, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 54.23, "low52Week": 21.77, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00215000", "description": "AAPL 12/20/2024 215.00 P", "exchangeName": "OPR", "bid": 25.25, "ask": 26.0, "last": 28.6, "mark": 25.63, "bidSize": 76, "askSize": 303, "bidAskSize": "76X303", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 25.66, "totalVolume": 0, "tradeTimeInLong": 1715618467710, "quoteTimeInLong": 1715975999902, "netChange": 2.94, "volatility": 19.452, "delta": -0.834, "gamma": 0.018, "theta": -0.007, "vega": 0.319, "rho": -0.316, "openInterest": 0, "timeValue": 3.47, "theoreticalOptionValue": 25.968, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 11.46, "markChange": -0.03, "markPercentChange": -0.12, "intrinsicValue": 25.13, "extrinsicValue": 3.47, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 56.05, "low52Week": 26.48, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00220000", "description": "AAPL 12/20/2024 220.00 P", "exchangeName": "OPR", "bid": 29.8, "ask": 30.65, "last": 30.32, "mark": 30.23, "bidSize": 55, "askSize": 78, "bidAskSize": "55X78", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 30.21, "totalVolume": 0, "tradeTimeInLong": 1715783059901, "quoteTimeInLong": 1715975999431, "netChange": 0.11, "volatility": 19.253, "delta": -0.916, "gamma": 0.017, "theta": -0.004, "vega": 0.184, "rho": -0.191, "openInterest": 0, "timeValue": 0.19, "theoreticalOptionValue": 30.382, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.36, "markChange": 0.02, "markPercentChange": 0.07, "intrinsicValue": 30.13, "extrinsicValue": 0.19, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 61.25, "low52Week": 29.1, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00225000", "description": "AAPL 12/20/2024 225.00 P", "exchangeName": "OPR", "bid": 34.6, "ask": 35.6, "last": 54.75, "mark": 35.1, "bidSize": 55, "askSize": 55, "bidAskSize": "55X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 35.16, "totalVolume": 0, "tradeTimeInLong": 1711478772188, "quoteTimeInLong": 1715975996675, "netChange": 19.59, "volatility": 19.112, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 19.62, "theoreticalOptionValue": 35.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 55.72, "markChange": -0.06, "markPercentChange": -0.17, "intrinsicValue": 35.13, "extrinsicValue": 19.62, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 61.0, "low52Week": 32.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00230000", "description": "AAPL 12/20/2024 230.00 P", "exchangeName": "OPR", "bid": 39.7, "ask": 40.65, "last": 41.81, "mark": 40.17, "bidSize": 51, "askSize": 76, "bidAskSize": "51X76", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 40.16, "totalVolume": 0, "tradeTimeInLong": 1715693463463, "quoteTimeInLong": 1715975995299, "netChange": 1.65, "volatility": 19.014, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 1.68, "theoreticalOptionValue": 40.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 4.11, "markChange": 0.02, "markPercentChange": 0.04, "intrinsicValue": 40.13, "extrinsicValue": 1.68, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 55.52, "low52Week": 36.2, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00235000", "description": "AAPL 12/20/2024 235.00 P", "exchangeName": "OPR", "bid": 44.65, "ask": 45.6, "last": 52.55, "mark": 45.13, "bidSize": 51, "askSize": 56, "bidAskSize": "51X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 45.16, "totalVolume": 0, "tradeTimeInLong": 1715175260925, "quoteTimeInLong": 1715975994174, "netChange": 7.39, "volatility": 18.997, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 7.42, "theoreticalOptionValue": 45.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 16.36, "markChange": -0.03, "markPercentChange": -0.08, "intrinsicValue": 45.13, "extrinsicValue": 7.42, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 52.55, "low52Week": 40.4, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00240000", "description": "AAPL 12/20/2024 240.00 P", "exchangeName": "OPR", "bid": 49.7, "ask": 50.55, "last": 61.94, "mark": 50.13, "bidSize": 51, "askSize": 51, "bidAskSize": "51X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 50.16, "totalVolume": 0, "tradeTimeInLong": 1709309957998, "quoteTimeInLong": 1715975999504, "netChange": 11.78, "volatility": 19.016, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 11.81, "theoreticalOptionValue": 50.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 23.48, "markChange": -0.03, "markPercentChange": -0.07, "intrinsicValue": 50.13, "extrinsicValue": 11.81, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 72.2, "low52Week": 51.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00245000", "description": "AAPL 12/20/2024 245.00 P", "exchangeName": "OPR", "bid": 54.7, "ask": 55.6, "last": 59.1, "mark": 55.15, "bidSize": 30, "askSize": 56, "bidAskSize": "30X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 55.16, "totalVolume": 0, "tradeTimeInLong": 1706809238246, "quoteTimeInLong": 1715975999504, "netChange": 3.94, "volatility": 19.134, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 3.97, "theoreticalOptionValue": 55.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 7.14, "markChange": -0.01, "markPercentChange": -0.02, "intrinsicValue": 55.13, "extrinsicValue": 3.97, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 59.14, "low52Week": 55.19, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00250000", "description": "AAPL 12/20/2024 250.00 P", "exchangeName": "OPR", "bid": 59.65, "ask": 60.6, "last": 66.91, "mark": 60.13, "bidSize": 51, "askSize": 72, "bidAskSize": "51X72", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 60.16, "totalVolume": 0, "tradeTimeInLong": 1715370830031, "quoteTimeInLong": 1715975998607, "netChange": 6.75, "volatility": 19.287, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 6.78, "theoreticalOptionValue": 60.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 11.22, "markChange": -0.03, "markPercentChange": -0.06, "intrinsicValue": 60.13, "extrinsicValue": 6.78, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 78.76, "low52Week": 65.06, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00255000", "description": "AAPL 12/20/2024 255.00 P", "exchangeName": "OPR", "bid": 63.7, "ask": 65.75, "last": 71.93, "mark": 64.72, "bidSize": 50, "askSize": 80, "bidAskSize": "50X80", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 65.16, "totalVolume": 0, "tradeTimeInLong": 1715370830031, "quoteTimeInLong": 1715975999904, "netChange": 6.77, "volatility": 19.457, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 6.8, "theoreticalOptionValue": 65.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10.39, "markChange": -0.44, "markPercentChange": -0.67, "intrinsicValue": 65.13, "extrinsicValue": 6.8, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 72.24, "low52Week": 71.88, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00260000", "description": "AAPL 12/20/2024 260.00 P", "exchangeName": "OPR", "bid": 69.55, "ask": 70.55, "last": 73.7, "mark": 70.05, "bidSize": 51, "askSize": 50, "bidAskSize": "51X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 70.16, "totalVolume": 0, "tradeTimeInLong": 1706726139145, "quoteTimeInLong": 1715975999903, "netChange": 3.54, "volatility": 19.757, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 3.57, "theoreticalOptionValue": 70.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 5.05, "markChange": -0.11, "markPercentChange": -0.16, "intrinsicValue": 70.13, "extrinsicValue": 3.57, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 73.75, "low52Week": 70.35, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00265000", "description": "AAPL 12/20/2024 265.00 P", "exchangeName": "OPR", "bid": 74.6, "ask": 75.75, "last": 72.5, "mark": 75.18, "bidSize": 55, "askSize": 56, "bidAskSize": "55X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 75.16, "totalVolume": 0, "tradeTimeInLong": 1701896323639, "quoteTimeInLong": 1715975998619, "netChange": -2.66, "volatility": 19.978, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -2.63, "theoreticalOptionValue": 75.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.54, "markChange": 0.02, "markPercentChange": 0.02, "intrinsicValue": 75.13, "extrinsicValue": -2.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 106.2, "low52Week": 87.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00270000", "description": "AAPL 12/20/2024 270.00 P", "exchangeName": "OPR", "bid": 79.5, "ask": 80.6, "last": 96.28, "mark": 80.05, "bidSize": 56, "askSize": 77, "bidAskSize": "56X77", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 80.16, "totalVolume": 0, "tradeTimeInLong": 1697818080873, "quoteTimeInLong": 1715975999903, "netChange": 16.12, "volatility": 20.392, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 16.15, "theoreticalOptionValue": 80.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 20.11, "markChange": -0.11, "markPercentChange": -0.14, "intrinsicValue": 80.13, "extrinsicValue": 16.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 96.28, "low52Week": 96.22, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "275.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00275000", "description": "AAPL 12/20/2024 275.00 P", "exchangeName": "OPR", "bid": 84.55, "ask": 85.6, "last": 0.0, "mark": 85.07, "bidSize": 50, "askSize": 56, "bidAskSize": "50X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 85.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975997879, "netChange": 0.0, "volatility": 20.584, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.055, "theoreticalOptionValue": 85.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 275.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.09, "markPercentChange": -0.1, "intrinsicValue": 85.13, "extrinsicValue": -85.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00280000", "description": "AAPL 12/20/2024 280.00 P", "exchangeName": "OPR", "bid": 89.6, "ask": 90.6, "last": 97.8, "mark": 90.1, "bidSize": 56, "askSize": 78, "bidAskSize": "56X78", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 90.16, "totalVolume": 0, "tradeTimeInLong": 1697123372147, "quoteTimeInLong": 1715975999905, "netChange": 7.64, "volatility": 21.081, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 7.67, "theoreticalOptionValue": 90.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 8.47, "markChange": -0.06, "markPercentChange": -0.07, "intrinsicValue": 90.13, "extrinsicValue": 7.67, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 97.8, "low52Week": 97.8, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "285.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00285000", "description": "AAPL 12/20/2024 285.00 P", "exchangeName": "OPR", "bid": 94.65, "ask": 95.6, "last": 0.0, "mark": 95.13, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 95.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975991821, "netChange": 0.0, "volatility": 21.587, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 95.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 285.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.03, "markPercentChange": -0.04, "intrinsicValue": 95.13, "extrinsicValue": -95.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00290000", "description": "AAPL 12/20/2024 290.00 P", "exchangeName": "OPR", "bid": 99.6, "ask": 100.75, "last": 0.0, "mark": 100.18, "bidSize": 55, "askSize": 87, "bidAskSize": "55X87", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 100.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999905, "netChange": 0.0, "volatility": 22.119, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.045, "theoreticalOptionValue": 100.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.02, "markPercentChange": 0.01, "intrinsicValue": 100.13, "extrinsicValue": -100.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "295.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00295000", "description": "AAPL 12/20/2024 295.00 P", "exchangeName": "OPR", "bid": 103.8, "ask": 105.6, "last": 126.0, "mark": 104.7, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 105.16, "totalVolume": 0, "tradeTimeInLong": 1712585254897, "quoteTimeInLong": 1715975999904, "netChange": 20.84, "volatility": 22.597, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 20.87, "theoreticalOptionValue": 105.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 295.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 19.82, "markChange": -0.46, "markPercentChange": -0.44, "intrinsicValue": 105.13, "extrinsicValue": 20.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 126.0, "low52Week": 125.14, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00300000", "description": "AAPL 12/20/2024 300.00 P", "exchangeName": "OPR", "bid": 109.55, "ask": 110.6, "last": 119.72, "mark": 110.07, "bidSize": 56, "askSize": 73, "bidAskSize": "56X73", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 110.16, "totalVolume": 0, "tradeTimeInLong": 1685729290049, "quoteTimeInLong": 1715975999903, "netChange": 9.56, "volatility": 23.128, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 9.59, "theoreticalOptionValue": 110.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 8.68, "markChange": -0.09, "markPercentChange": -0.08, "intrinsicValue": 110.13, "extrinsicValue": 9.59, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 119.93, "low52Week": 119.45, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "305.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00305000", "description": "AAPL 12/20/2024 305.00 P", "exchangeName": "OPR", "bid": 114.7, "ask": 115.6, "last": 111.27, "mark": 115.15, "bidSize": 30, "askSize": 56, "bidAskSize": "30X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 115.16, "totalVolume": 0, "tradeTimeInLong": 1689619951743, "quoteTimeInLong": 1715975999504, "netChange": -3.89, "volatility": 23.614, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -3.86, "theoreticalOptionValue": 115.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 305.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.38, "markChange": -0.01, "markPercentChange": -0.01, "intrinsicValue": 115.13, "extrinsicValue": -3.86, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 111.43, "low52Week": 110.42, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "310.0": [ { "putCall": "PUT", "symbol": "AAPL 241220P00310000", "description": "AAPL 12/20/2024 310.00 P", "exchangeName": "OPR", "bid": 119.7, "ask": 120.7, "last": 126.3, "mark": 120.2, "bidSize": 30, "askSize": 79, "bidAskSize": "30X79", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 120.16, "totalVolume": 0, "tradeTimeInLong": 1708613401609, "quoteTimeInLong": 1715975999185, "netChange": 6.14, "volatility": 23.902, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 6.17, "theoreticalOptionValue": 120.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 310.0, "expirationDate": "2024-12-20T21:00:00.000+00:00", "daysToExpiration": 217, "expirationType": "S", "lastTradingDay": 1734742800000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 5.11, "markChange": 0.04, "markPercentChange": 0.03, "intrinsicValue": 120.13, "extrinsicValue": 6.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 134.75, "low52Week": 114.75, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ] }, "2025-01-17:245": { "5.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00005000", "description": "AAPL 01/17/2025 5.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 500, "bidAskSize": "0X500", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1712757688841, "quoteTimeInLong": 1715952605910, "netChange": 0.01, "volatility": 138.786, "delta": 0.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 5.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -184.87, "extrinsicValue": 184.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.02, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "10.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00010000", "description": "AAPL 01/17/2025 10.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.01, "last": 0.01, "mark": 0.01, "bidSize": 0, "askSize": 500, "bidAskSize": "0X500", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1712861055046, "quoteTimeInLong": 1715952616303, "netChange": 0.01, "volatility": 110.964, "delta": 0.0, "gamma": 0.0, "theta": 0.0, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 10.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -179.87, "extrinsicValue": 179.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "15.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00015000", "description": "AAPL 01/17/2025 15.00 P", "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, "tradeTimeInLong": 1709130609068, "quoteTimeInLong": 1715952616303, "netChange": 0.01, "volatility": 95.271, "delta": 0.0, "gamma": 0.0, "theta": 0.0, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 15.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -174.87, "extrinsicValue": 174.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "20.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00020000", "description": "AAPL 01/17/2025 20.00 P", "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, "tradeTimeInLong": 1709325840564, "quoteTimeInLong": 1715952616303, "netChange": 0.01, "volatility": 84.357, "delta": 0.0, "gamma": 0.0, "theta": 0.0, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 20.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -169.87, "extrinsicValue": 169.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.02, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "25.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00025000", "description": "AAPL 01/17/2025 25.00 P", "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, "tradeTimeInLong": 1715198181691, "quoteTimeInLong": 1715954921087, "netChange": 0.01, "volatility": 76.004, "delta": 0.0, "gamma": 0.0, "theta": 0.0, "vega": 0.001, "rho": 0.0, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 25.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.0, "markPercentChange": 4900.0, "intrinsicValue": -164.87, "extrinsicValue": 164.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.04, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "30.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00030000", "description": "AAPL 01/17/2025 30.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.14, "last": 0.01, "mark": 0.07, "bidSize": 0, "askSize": 391, "bidAskSize": "0X391", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1714405271516, "quoteTimeInLong": 1715976000402, "netChange": 0.01, "volatility": 87.533, "delta": -0.001, "gamma": 0.0, "theta": -0.001, "vega": 0.007, "rho": -0.002, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.07, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 30.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.07, "markPercentChange": 69900.0, "intrinsicValue": -159.87, "extrinsicValue": 159.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "35.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00035000", "description": "AAPL 01/17/2025 35.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.14, "last": 0.01, "mark": 0.07, "bidSize": 0, "askSize": 417, "bidAskSize": "0X417", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715096749729, "quoteTimeInLong": 1715976000402, "netChange": 0.01, "volatility": 80.345, "delta": -0.002, "gamma": 0.0, "theta": -0.001, "vega": 0.008, "rho": -0.003, "openInterest": 0, "timeValue": 0.01, "theoreticalOptionValue": 0.07, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 35.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10000.0, "markChange": 0.07, "markPercentChange": 69900.0, "intrinsicValue": -154.87, "extrinsicValue": 154.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.01, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "40.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00040000", "description": "AAPL 01/17/2025 40.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.13, "last": 0.02, "mark": 0.07, "bidSize": 0, "askSize": 421, "bidAskSize": "0X421", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1713275316510, "quoteTimeInLong": 1715976000402, "netChange": 0.02, "volatility": 73.594, "delta": -0.002, "gamma": 0.0, "theta": -0.001, "vega": 0.008, "rho": -0.003, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.065, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 40.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 20000.0, "markChange": 0.06, "markPercentChange": 64900.0, "intrinsicValue": -149.87, "extrinsicValue": 149.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.05, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "45.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00045000", "description": "AAPL 01/17/2025 45.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.13, "last": 0.05, "mark": 0.07, "bidSize": 0, "askSize": 409, "bidAskSize": "0X409", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1712325709893, "quoteTimeInLong": 1715976000402, "netChange": 0.05, "volatility": 68.225, "delta": -0.002, "gamma": 0.0, "theta": -0.001, "vega": 0.009, "rho": -0.003, "openInterest": 0, "timeValue": 0.05, "theoreticalOptionValue": 0.065, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 45.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 50000.0, "markChange": 0.06, "markPercentChange": 64900.0, "intrinsicValue": -144.87, "extrinsicValue": 144.92, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.06, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "50.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00050000", "description": "AAPL 01/17/2025 50.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.04, "last": 0.02, "mark": 0.03, "bidSize": 300, "askSize": 200, "bidAskSize": "300X200", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715879620624, "quoteTimeInLong": 1715975399432, "netChange": 0.02, "volatility": 57.734, "delta": -0.001, "gamma": 0.0, "theta": -0.001, "vega": 0.005, "rho": -0.001, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 20000.0, "markChange": 0.02, "markPercentChange": 24900.0, "intrinsicValue": -139.87, "extrinsicValue": 139.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.06, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "55.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00055000", "description": "AAPL 01/17/2025 55.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.1, "last": 0.02, "mark": 0.05, "bidSize": 0, "askSize": 250, "bidAskSize": "0X250", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715888994084, "quoteTimeInLong": 1715975998978, "netChange": 0.02, "volatility": 57.575, "delta": -0.002, "gamma": 0.0, "theta": -0.001, "vega": 0.009, "rho": -0.002, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.05, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 55.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 20000.0, "markChange": 0.05, "markPercentChange": 49900.0, "intrinsicValue": -134.87, "extrinsicValue": 134.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.08, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "60.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00060000", "description": "AAPL 01/17/2025 60.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.04, "last": 0.03, "mark": 0.03, "bidSize": 144, "askSize": 240, "bidAskSize": "144X240", "lastSize": 0, "highPrice": 0.03, "lowPrice": 0.03, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 68, "tradeTimeInLong": 1715961478040, "quoteTimeInLong": 1715975999789, "netChange": 0.03, "volatility": 50.268, "delta": -0.001, "gamma": 0.0, "theta": -0.001, "vega": 0.005, "rho": -0.001, "openInterest": 1470, "timeValue": 0.03, "theoreticalOptionValue": 0.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 60.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 6000.0, "markChange": 0.02, "markPercentChange": 4900.0, "intrinsicValue": -129.87, "extrinsicValue": 129.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.1, "low52Week": 0.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "65.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00065000", "description": "AAPL 01/17/2025 65.00 P", "exchangeName": "OPR", "bid": 0.02, "ask": 0.07, "last": 0.03, "mark": 0.05, "bidSize": 1, "askSize": 181, "bidAskSize": "1X181", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715874791747, "quoteTimeInLong": 1715975990675, "netChange": 0.03, "volatility": 49.716, "delta": -0.002, "gamma": 0.0, "theta": -0.001, "vega": 0.009, "rho": -0.003, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.045, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 65.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2000.0, "markChange": 0.04, "markPercentChange": 2900.0, "intrinsicValue": -124.87, "extrinsicValue": 124.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.14, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "70.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00070000", "description": "AAPL 01/17/2025 70.00 P", "exchangeName": "OPR", "bid": 0.02, "ask": 0.07, "last": 0.05, "mark": 0.05, "bidSize": 2, "askSize": 211, "bidAskSize": "2X211", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.0, "totalVolume": 0, "tradeTimeInLong": 1715622065539, "quoteTimeInLong": 1715976000167, "netChange": 0.05, "volatility": 46.517, "delta": -0.002, "gamma": 0.0, "theta": -0.001, "vega": 0.01, "rho": -0.003, "openInterest": 0, "timeValue": 0.05, "theoreticalOptionValue": 0.045, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 70.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1282.05, "markChange": 0.04, "markPercentChange": 1053.85, "intrinsicValue": -119.87, "extrinsicValue": 119.92, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.2, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "75.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00075000", "description": "AAPL 01/17/2025 75.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.08, "last": 0.06, "mark": 0.05, "bidSize": 268, "askSize": 485, "bidAskSize": "268X485", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 0, "tradeTimeInLong": 1715354000084, "quoteTimeInLong": 1715976000165, "netChange": 0.05, "volatility": 43.561, "delta": -0.002, "gamma": 0.0, "theta": -0.001, "vega": 0.01, "rho": -0.003, "openInterest": 0, "timeValue": 0.06, "theoreticalOptionValue": 0.045, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 75.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 531.91, "markChange": 0.04, "markPercentChange": 378.72, "intrinsicValue": -114.87, "extrinsicValue": 114.93, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.21, "low52Week": 0.05, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "80.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00080000", "description": "AAPL 01/17/2025 80.00 P", "exchangeName": "OPR", "bid": 0.02, "ask": 0.09, "last": 0.04, "mark": 0.06, "bidSize": 264, "askSize": 530, "bidAskSize": "264X530", "lastSize": 0, "highPrice": 0.06, "lowPrice": 0.04, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 2, "tradeTimeInLong": 1715974622261, "quoteTimeInLong": 1715976000165, "netChange": 0.02, "volatility": 41.638, "delta": -0.003, "gamma": 0.0, "theta": -0.001, "vega": 0.013, "rho": -0.004, "openInterest": 2151, "timeValue": 0.04, "theoreticalOptionValue": 0.055, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 80.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 99.01, "markChange": 0.03, "markPercentChange": 172.28, "intrinsicValue": -109.87, "extrinsicValue": 109.91, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.26, "low52Week": 0.04, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00085000", "description": "AAPL 01/17/2025 85.00 P", "exchangeName": "OPR", "bid": 0.03, "ask": 0.11, "last": 0.07, "mark": 0.07, "bidSize": 286, "askSize": 641, "bidAskSize": "286X641", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.04, "totalVolume": 0, "tradeTimeInLong": 1715792901087, "quoteTimeInLong": 1715975999429, "netChange": 0.03, "volatility": 40.018, "delta": -0.003, "gamma": 0.0, "theta": -0.001, "vega": 0.016, "rho": -0.005, "openInterest": 0, "timeValue": 0.07, "theoreticalOptionValue": 0.07, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 74.63, "markChange": 0.03, "markPercentChange": 74.13, "intrinsicValue": -104.87, "extrinsicValue": 104.94, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.33, "low52Week": 0.07, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00090000", "description": "AAPL 01/17/2025 90.00 P", "exchangeName": "OPR", "bid": 0.06, "ask": 0.08, "last": 0.08, "mark": 0.07, "bidSize": 471, "askSize": 9, "bidAskSize": "471X9", "lastSize": 0, "highPrice": 0.08, "lowPrice": 0.08, "openPrice": 0.0, "closePrice": 0.06, "totalVolume": 21, "tradeTimeInLong": 1715964182920, "quoteTimeInLong": 1715975995643, "netChange": 0.02, "volatility": 37.44, "delta": -0.004, "gamma": 0.0, "theta": -0.001, "vega": 0.017, "rho": -0.005, "openInterest": 33320, "timeValue": 0.08, "theoreticalOptionValue": 0.07, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 31.85, "markChange": 0.01, "markPercentChange": 11.46, "intrinsicValue": -99.87, "extrinsicValue": 99.95, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.44, "low52Week": 0.07, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00095000", "description": "AAPL 01/17/2025 95.00 P", "exchangeName": "OPR", "bid": 0.07, "ask": 0.1, "last": 0.1, "mark": 0.09, "bidSize": 315, "askSize": 10, "bidAskSize": "315X10", "lastSize": 0, "highPrice": 0.1, "lowPrice": 0.08, "openPrice": 0.0, "closePrice": 0.09, "totalVolume": 30, "tradeTimeInLong": 1715973224720, "quoteTimeInLong": 1715975999362, "netChange": 0.01, "volatility": 35.794, "delta": -0.004, "gamma": 0.0, "theta": -0.001, "vega": 0.021, "rho": -0.006, "openInterest": 5748, "timeValue": 0.1, "theoreticalOptionValue": 0.085, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 11.7, "markChange": 0.0, "markPercentChange": -0.58, "intrinsicValue": -94.87, "extrinsicValue": 94.97, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.56, "low52Week": 0.08, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00100000", "description": "AAPL 01/17/2025 100.00 P", "exchangeName": "OPR", "bid": 0.11, "ask": 0.16, "last": 0.14, "mark": 0.14, "bidSize": 241, "askSize": 242, "bidAskSize": "241X242", "lastSize": 0, "highPrice": 0.15, "lowPrice": 0.14, "openPrice": 0.0, "closePrice": 0.13, "totalVolume": 148, "tradeTimeInLong": 1715971248847, "quoteTimeInLong": 1715975998633, "netChange": 0.01, "volatility": 35.395, "delta": -0.007, "gamma": 0.0, "theta": -0.002, "vega": 0.03, "rho": -0.01, "openInterest": 17993, "timeValue": 0.14, "theoreticalOptionValue": 0.135, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 7.63, "markChange": 0.0, "markPercentChange": 3.05, "intrinsicValue": -89.87, "extrinsicValue": 90.01, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.67, "low52Week": 0.12, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00105000", "description": "AAPL 01/17/2025 105.00 P", "exchangeName": "OPR", "bid": 0.14, "ask": 0.21, "last": 0.21, "mark": 0.18, "bidSize": 122, "askSize": 277, "bidAskSize": "122X277", "lastSize": 0, "highPrice": 0.21, "lowPrice": 0.21, "openPrice": 0.0, "closePrice": 0.18, "totalVolume": 1, "tradeTimeInLong": 1715952601908, "quoteTimeInLong": 1715976000165, "netChange": 0.03, "volatility": 34.191, "delta": -0.009, "gamma": 0.0, "theta": -0.002, "vega": 0.038, "rho": -0.012, "openInterest": 0, "timeValue": 0.21, "theoreticalOptionValue": 0.175, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 16.99, "markChange": 0.0, "markPercentChange": -0.91, "intrinsicValue": -84.87, "extrinsicValue": 85.08, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.84, "low52Week": 0.16, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00110000", "description": "AAPL 01/17/2025 110.00 P", "exchangeName": "OPR", "bid": 0.2, "ask": 0.26, "last": 0.24, "mark": 0.23, "bidSize": 1, "askSize": 268, "bidAskSize": "1X268", "lastSize": 0, "highPrice": 0.24, "lowPrice": 0.24, "openPrice": 0.0, "closePrice": 0.23, "totalVolume": 1, "tradeTimeInLong": 1715965495892, "quoteTimeInLong": 1715976000167, "netChange": 0.01, "volatility": 33.117, "delta": -0.012, "gamma": 0.001, "theta": -0.003, "vega": 0.048, "rho": -0.016, "openInterest": 6679, "timeValue": 0.24, "theoreticalOptionValue": 0.23, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 4.44, "markChange": 0.01, "markPercentChange": 2.22, "intrinsicValue": -79.87, "extrinsicValue": 80.11, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.07, "low52Week": 0.22, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00115000", "description": "AAPL 01/17/2025 115.00 P", "exchangeName": "OPR", "bid": 0.26, "ask": 0.31, "last": 0.29, "mark": 0.29, "bidSize": 203, "askSize": 257, "bidAskSize": "203X257", "lastSize": 0, "highPrice": 0.29, "lowPrice": 0.29, "openPrice": 0.0, "closePrice": 0.28, "totalVolume": 6, "tradeTimeInLong": 1715972848225, "quoteTimeInLong": 1715975998978, "netChange": 0.01, "volatility": 31.822, "delta": -0.015, "gamma": 0.001, "theta": -0.003, "vega": 0.059, "rho": -0.021, "openInterest": 5476, "timeValue": 0.29, "theoreticalOptionValue": 0.285, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 3.51, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -74.87, "extrinsicValue": 75.16, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.38, "low52Week": 0.26, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00120000", "description": "AAPL 01/17/2025 120.00 P", "exchangeName": "OPR", "bid": 0.34, "ask": 0.38, "last": 0.37, "mark": 0.36, "bidSize": 198, "askSize": 125, "bidAskSize": "198X125", "lastSize": 0, "highPrice": 0.38, "lowPrice": 0.37, "openPrice": 0.0, "closePrice": 0.37, "totalVolume": 1016, "tradeTimeInLong": 1715974191436, "quoteTimeInLong": 1715975999389, "netChange": 0.01, "volatility": 30.675, "delta": -0.019, "gamma": 0.001, "theta": -0.004, "vega": 0.073, "rho": -0.026, "openInterest": 8355, "timeValue": 0.37, "theoreticalOptionValue": 0.36, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.74, "markChange": -0.01, "markPercentChange": -1.37, "intrinsicValue": -69.87, "extrinsicValue": 70.24, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.78, "low52Week": 0.36, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00125000", "description": "AAPL 01/17/2025 125.00 P", "exchangeName": "OPR", "bid": 0.45, "ask": 0.52, "last": 0.49, "mark": 0.49, "bidSize": 266, "askSize": 540, "bidAskSize": "266X540", "lastSize": 0, "highPrice": 0.49, "lowPrice": 0.48, "openPrice": 0.0, "closePrice": 0.49, "totalVolume": 34, "tradeTimeInLong": 1715975820809, "quoteTimeInLong": 1715975999560, "netChange": 0.01, "volatility": 29.904, "delta": -0.025, "gamma": 0.001, "theta": -0.005, "vega": 0.092, "rho": -0.035, "openInterest": 19625, "timeValue": 0.49, "theoreticalOptionValue": 0.485, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.06, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -64.87, "extrinsicValue": 65.36, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.25, "low52Week": 0.47, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00130000", "description": "AAPL 01/17/2025 130.00 P", "exchangeName": "OPR", "bid": 0.6, "ask": 0.66, "last": 0.62, "mark": 0.63, "bidSize": 223, "askSize": 179, "bidAskSize": "223X179", "lastSize": 0, "highPrice": 0.62, "lowPrice": 0.62, "openPrice": 0.0, "closePrice": 0.63, "totalVolume": 6, "tradeTimeInLong": 1715975182939, "quoteTimeInLong": 1715975998975, "netChange": -0.01, "volatility": 29.009, "delta": -0.033, "gamma": 0.002, "theta": -0.006, "vega": 0.114, "rho": -0.045, "openInterest": 20923, "timeValue": 0.62, "theoreticalOptionValue": 0.63, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.6, "markChange": 0.01, "markPercentChange": 0.8, "intrinsicValue": -59.87, "extrinsicValue": 60.49, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.87, "low52Week": 0.59, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00135000", "description": "AAPL 01/17/2025 135.00 P", "exchangeName": "OPR", "bid": 0.76, "ask": 0.84, "last": 0.78, "mark": 0.8, "bidSize": 123, "askSize": 206, "bidAskSize": "123X206", "lastSize": 0, "highPrice": 0.79, "lowPrice": 0.76, "openPrice": 0.0, "closePrice": 0.78, "totalVolume": 18, "tradeTimeInLong": 1715972848225, "quoteTimeInLong": 1715975999974, "netChange": 0.01, "volatility": 28.039, "delta": -0.042, "gamma": 0.002, "theta": -0.007, "vega": 0.139, "rho": -0.056, "openInterest": 17943, "timeValue": 0.78, "theoreticalOptionValue": 0.8, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.29, "markChange": 0.03, "markPercentChange": 3.23, "intrinsicValue": -54.87, "extrinsicValue": 55.65, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.6, "low52Week": 0.76, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00140000", "description": "AAPL 01/17/2025 140.00 P", "exchangeName": "OPR", "bid": 0.98, "ask": 1.06, "last": 1.0, "mark": 1.02, "bidSize": 115, "askSize": 146, "bidAskSize": "115X146", "lastSize": 0, "highPrice": 1.01, "lowPrice": 0.98, "openPrice": 0.0, "closePrice": 1.03, "totalVolume": 87, "tradeTimeInLong": 1715964716816, "quoteTimeInLong": 1715976000168, "netChange": -0.03, "volatility": 27.139, "delta": -0.053, "gamma": 0.003, "theta": -0.008, "vega": 0.168, "rho": -0.071, "openInterest": 18159, "timeValue": 1.0, "theoreticalOptionValue": 1.02, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.9, "markChange": -0.01, "markPercentChange": -1.45, "intrinsicValue": -49.87, "extrinsicValue": 50.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.5, "low52Week": 0.97, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00145000", "description": "AAPL 01/17/2025 145.00 P", "exchangeName": "OPR", "bid": 1.26, "ask": 1.31, "last": 1.26, "mark": 1.29, "bidSize": 71, "askSize": 67, "bidAskSize": "71X67", "lastSize": 0, "highPrice": 1.28, "lowPrice": 1.26, "openPrice": 0.0, "closePrice": 1.32, "totalVolume": 26, "tradeTimeInLong": 1715975169370, "quoteTimeInLong": 1715975998883, "netChange": -0.05, "volatility": 26.21, "delta": -0.066, "gamma": 0.003, "theta": -0.009, "vega": 0.201, "rho": -0.089, "openInterest": 17002, "timeValue": 1.26, "theoreticalOptionValue": 1.285, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.8, "markChange": -0.03, "markPercentChange": -2.28, "intrinsicValue": -44.87, "extrinsicValue": 46.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.55, "low52Week": 1.25, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00150000", "description": "AAPL 01/17/2025 150.00 P", "exchangeName": "OPR", "bid": 1.6, "ask": 1.68, "last": 1.64, "mark": 1.64, "bidSize": 60, "askSize": 151, "bidAskSize": "60X151", "lastSize": 0, "highPrice": 1.66, "lowPrice": 1.62, "openPrice": 0.0, "closePrice": 1.67, "totalVolume": 40, "tradeTimeInLong": 1715975680997, "quoteTimeInLong": 1715975999911, "netChange": -0.03, "volatility": 25.408, "delta": -0.084, "gamma": 0.004, "theta": -0.01, "vega": 0.24, "rho": -0.111, "openInterest": 20606, "timeValue": 1.64, "theoreticalOptionValue": 1.64, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.8, "markChange": -0.03, "markPercentChange": -1.8, "intrinsicValue": -39.87, "extrinsicValue": 41.51, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 6.9, "low52Week": 1.6, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00155000", "description": "AAPL 01/17/2025 155.00 P", "exchangeName": "OPR", "bid": 2.0, "ask": 2.15, "last": 2.11, "mark": 2.08, "bidSize": 443, "askSize": 103, "bidAskSize": "443X103", "lastSize": 0, "highPrice": 2.12, "lowPrice": 2.08, "openPrice": 0.0, "closePrice": 2.13, "totalVolume": 1040, "tradeTimeInLong": 1715975169370, "quoteTimeInLong": 1715975999766, "netChange": -0.02, "volatility": 24.597, "delta": -0.105, "gamma": 0.005, "theta": -0.012, "vega": 0.283, "rho": -0.137, "openInterest": 14400, "timeValue": 2.11, "theoreticalOptionValue": 2.075, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.94, "markChange": -0.06, "markPercentChange": -2.81, "intrinsicValue": -34.87, "extrinsicValue": 36.98, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 8.45, "low52Week": 2.08, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00160000", "description": "AAPL 01/17/2025 160.00 P", "exchangeName": "OPR", "bid": 2.62, "ask": 2.73, "last": 2.67, "mark": 2.68, "bidSize": 66, "askSize": 108, "bidAskSize": "66X108", "lastSize": 0, "highPrice": 2.68, "lowPrice": 2.67, "openPrice": 0.0, "closePrice": 2.71, "totalVolume": 14, "tradeTimeInLong": 1715971957214, "quoteTimeInLong": 1715975999955, "netChange": -0.04, "volatility": 23.988, "delta": -0.132, "gamma": 0.006, "theta": -0.013, "vega": 0.332, "rho": -0.17, "openInterest": 25442, "timeValue": 2.67, "theoreticalOptionValue": 2.675, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.48, "markChange": -0.03, "markPercentChange": -1.21, "intrinsicValue": -29.87, "extrinsicValue": 32.54, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 10.25, "low52Week": 2.61, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00165000", "description": "AAPL 01/17/2025 165.00 P", "exchangeName": "OPR", "bid": 3.3, "ask": 3.45, "last": 3.4, "mark": 3.38, "bidSize": 207, "askSize": 121, "bidAskSize": "207X121", "lastSize": 0, "highPrice": 3.4, "lowPrice": 3.3, "openPrice": 0.0, "closePrice": 3.48, "totalVolume": 119, "tradeTimeInLong": 1715975464348, "quoteTimeInLong": 1715976000167, "netChange": -0.08, "volatility": 23.273, "delta": -0.164, "gamma": 0.007, "theta": -0.014, "vega": 0.383, "rho": -0.207, "openInterest": 19491, "timeValue": 3.4, "theoreticalOptionValue": 3.372, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.3, "markChange": -0.1, "markPercentChange": -2.88, "intrinsicValue": -24.87, "extrinsicValue": 28.27, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 12.24, "low52Week": 3.3, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00170000", "description": "AAPL 01/17/2025 170.00 P", "exchangeName": "OPR", "bid": 4.2, "ask": 4.35, "last": 4.32, "mark": 4.28, "bidSize": 128, "askSize": 110, "bidAskSize": "128X110", "lastSize": 0, "highPrice": 4.35, "lowPrice": 4.2, "openPrice": 0.0, "closePrice": 4.38, "totalVolume": 89, "tradeTimeInLong": 1715968941129, "quoteTimeInLong": 1715976000165, "netChange": -0.05, "volatility": 22.671, "delta": -0.202, "gamma": 0.008, "theta": -0.015, "vega": 0.435, "rho": -0.249, "openInterest": 50306, "timeValue": 4.32, "theoreticalOptionValue": 4.273, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.14, "markChange": -0.1, "markPercentChange": -2.29, "intrinsicValue": -19.87, "extrinsicValue": 24.19, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 14.7, "low52Week": 4.2, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00175000", "description": "AAPL 01/17/2025 175.00 P", "exchangeName": "OPR", "bid": 5.3, "ask": 5.45, "last": 5.3, "mark": 5.38, "bidSize": 342, "askSize": 91, "bidAskSize": "342X91", "lastSize": 0, "highPrice": 5.5, "lowPrice": 5.3, "openPrice": 0.0, "closePrice": 5.5, "totalVolume": 31, "tradeTimeInLong": 1715974809919, "quoteTimeInLong": 1715975999916, "netChange": -0.2, "volatility": 22.085, "delta": -0.247, "gamma": 0.01, "theta": -0.016, "vega": 0.487, "rho": -0.295, "openInterest": 18225, "timeValue": 5.3, "theoreticalOptionValue": 5.375, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.64, "markChange": -0.12, "markPercentChange": -2.27, "intrinsicValue": -14.87, "extrinsicValue": 20.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 17.32, "low52Week": 5.3, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00180000", "description": "AAPL 01/17/2025 180.00 P", "exchangeName": "OPR", "bid": 6.65, "ask": 6.8, "last": 6.7, "mark": 6.73, "bidSize": 40, "askSize": 96, "bidAskSize": "40X96", "lastSize": 0, "highPrice": 6.86, "lowPrice": 6.67, "openPrice": 0.0, "closePrice": 6.78, "totalVolume": 141, "tradeTimeInLong": 1715974374223, "quoteTimeInLong": 1715976000160, "netChange": -0.08, "volatility": 21.545, "delta": -0.299, "gamma": 0.011, "theta": -0.017, "vega": 0.533, "rho": -0.344, "openInterest": 51005, "timeValue": 6.7, "theoreticalOptionValue": 6.725, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.18, "markChange": -0.05, "markPercentChange": -0.74, "intrinsicValue": -9.87, "extrinsicValue": 16.57, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 20.07, "low52Week": 6.59, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00185000", "description": "AAPL 01/17/2025 185.00 P", "exchangeName": "OPR", "bid": 8.2, "ask": 8.45, "last": 8.3, "mark": 8.32, "bidSize": 268, "askSize": 106, "bidAskSize": "268X106", "lastSize": 0, "highPrice": 8.45, "lowPrice": 8.3, "openPrice": 0.0, "closePrice": 8.43, "totalVolume": 27, "tradeTimeInLong": 1715973067766, "quoteTimeInLong": 1715976000164, "netChange": -0.12, "volatility": 20.984, "delta": -0.358, "gamma": 0.013, "theta": -0.017, "vega": 0.57, "rho": -0.39, "openInterest": 25339, "timeValue": 8.3, "theoreticalOptionValue": 8.325, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.42, "markChange": -0.1, "markPercentChange": -1.19, "intrinsicValue": -4.87, "extrinsicValue": 13.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 23.55, "low52Week": 8.25, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00190000", "description": "AAPL 01/17/2025 190.00 P", "exchangeName": "OPR", "bid": 10.05, "ask": 10.35, "last": 10.3, "mark": 10.2, "bidSize": 165, "askSize": 75, "bidAskSize": "165X75", "lastSize": 0, "highPrice": 10.5, "lowPrice": 10.15, "openPrice": 0.0, "closePrice": 10.45, "totalVolume": 117, "tradeTimeInLong": 1715975807541, "quoteTimeInLong": 1715976000162, "netChange": -0.15, "volatility": 20.388, "delta": -0.424, "gamma": 0.014, "theta": -0.016, "vega": 0.593, "rho": -0.432, "openInterest": 23483, "timeValue": 10.17, "theoreticalOptionValue": 10.2, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.44, "markChange": -0.25, "markPercentChange": -2.39, "intrinsicValue": 0.13, "extrinsicValue": 10.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 27.72, "low52Week": 10.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00195000", "description": "AAPL 01/17/2025 195.00 P", "exchangeName": "OPR", "bid": 12.35, "ask": 12.65, "last": 12.55, "mark": 12.5, "bidSize": 147, "askSize": 69, "bidAskSize": "147X69", "lastSize": 0, "highPrice": 12.62, "lowPrice": 12.55, "openPrice": 0.0, "closePrice": 12.6, "totalVolume": 18, "tradeTimeInLong": 1715975039760, "quoteTimeInLong": 1715976000162, "netChange": -0.05, "volatility": 19.945, "delta": -0.498, "gamma": 0.015, "theta": -0.015, "vega": 0.597, "rho": -0.463, "openInterest": 10057, "timeValue": 7.42, "theoreticalOptionValue": 12.5, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.4, "markChange": -0.1, "markPercentChange": -0.79, "intrinsicValue": 5.13, "extrinsicValue": 7.42, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 29.75, "low52Week": 12.3, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00200000", "description": "AAPL 01/17/2025 200.00 P", "exchangeName": "OPR", "bid": 15.05, "ask": 15.35, "last": 15.09, "mark": 15.2, "bidSize": 76, "askSize": 64, "bidAskSize": "76X64", "lastSize": 0, "highPrice": 15.31, "lowPrice": 15.05, "openPrice": 0.0, "closePrice": 15.29, "totalVolume": 205, "tradeTimeInLong": 1715975535391, "quoteTimeInLong": 1715976000168, "netChange": -0.2, "volatility": 20.5, "delta": -0.569, "gamma": 0.016, "theta": -0.015, "vega": 0.583, "rho": -0.488, "openInterest": 12142, "timeValue": 4.96, "theoreticalOptionValue": 15.748, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.31, "markChange": -0.09, "markPercentChange": -0.59, "intrinsicValue": 10.13, "extrinsicValue": 4.96, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 36.25, "low52Week": 14.95, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00205000", "description": "AAPL 01/17/2025 205.00 P", "exchangeName": "OPR", "bid": 18.0, "ask": 18.7, "last": 18.4, "mark": 18.35, "bidSize": 81, "askSize": 850, "bidAskSize": "81X850", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 18.37, "totalVolume": 0, "tradeTimeInLong": 1715882938591, "quoteTimeInLong": 1715976000165, "netChange": 0.03, "volatility": 20.235, "delta": -0.647, "gamma": 0.016, "theta": -0.013, "vega": 0.542, "rho": -0.483, "openInterest": 0, "timeValue": 3.27, "theoreticalOptionValue": 18.875, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.16, "markChange": -0.02, "markPercentChange": -0.09, "intrinsicValue": 15.13, "extrinsicValue": 3.27, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 40.1, "low52Week": 18.07, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00210000", "description": "AAPL 01/17/2025 210.00 P", "exchangeName": "OPR", "bid": 21.5, "ask": 22.25, "last": 21.7, "mark": 21.88, "bidSize": 81, "askSize": 28, "bidAskSize": "81X28", "lastSize": 0, "highPrice": 22.0, "lowPrice": 21.6, "openPrice": 0.0, "closePrice": 21.93, "totalVolume": 37, "tradeTimeInLong": 1715974988103, "quoteTimeInLong": 1715975999954, "netChange": -0.23, "volatility": 19.881, "delta": -0.728, "gamma": 0.017, "theta": -0.01, "vega": 0.47, "rho": -0.445, "openInterest": 564, "timeValue": 1.57, "theoreticalOptionValue": 22.333, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.05, "markChange": -0.06, "markPercentChange": -0.26, "intrinsicValue": 20.13, "extrinsicValue": 1.57, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 42.95, "low52Week": 21.43, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00215000", "description": "AAPL 01/17/2025 215.00 P", "exchangeName": "OPR", "bid": 25.45, "ask": 25.8, "last": 25.55, "mark": 25.63, "bidSize": 65, "askSize": 1, "bidAskSize": "65X1", "lastSize": 0, "highPrice": 25.9, "lowPrice": 25.55, "openPrice": 0.0, "closePrice": 25.88, "totalVolume": 50, "tradeTimeInLong": 1715975400107, "quoteTimeInLong": 1715975999935, "netChange": -0.33, "volatility": 19.536, "delta": -0.812, "gamma": 0.017, "theta": -0.007, "vega": 0.366, "rho": -0.366, "openInterest": 199, "timeValue": 0.42, "theoreticalOptionValue": 26.198, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.28, "markChange": -0.25, "markPercentChange": -0.97, "intrinsicValue": 25.13, "extrinsicValue": 0.42, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 48.3, "low52Week": 25.55, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00220000", "description": "AAPL 01/17/2025 220.00 P", "exchangeName": "OPR", "bid": 29.85, "ask": 31.7, "last": 30.17, "mark": 30.78, "bidSize": 51, "askSize": 134, "bidAskSize": "51X134", "lastSize": 0, "highPrice": 30.17, "lowPrice": 30.17, "openPrice": 0.0, "closePrice": 30.29, "totalVolume": 1, "tradeTimeInLong": 1715964674086, "quoteTimeInLong": 1715975999421, "netChange": -0.12, "volatility": 19.283, "delta": -0.895, "gamma": 0.017, "theta": -0.004, "vega": 0.232, "rho": -0.242, "openInterest": 0, "timeValue": 0.04, "theoreticalOptionValue": 30.497, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.4, "markChange": 0.48, "markPercentChange": 1.6, "intrinsicValue": 30.13, "extrinsicValue": 0.04, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 53.65, "low52Week": 29.75, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00225000", "description": "AAPL 01/17/2025 225.00 P", "exchangeName": "OPR", "bid": 34.7, "ask": 35.65, "last": 39.45, "mark": 35.17, "bidSize": 51, "askSize": 55, "bidAskSize": "51X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 35.16, "totalVolume": 0, "tradeTimeInLong": 1715607116918, "quoteTimeInLong": 1715975999520, "netChange": 4.29, "volatility": 19.087, "delta": -0.975, "gamma": 0.017, "theta": -0.001, "vega": 0.067, "rho": -0.066, "openInterest": 0, "timeValue": 4.32, "theoreticalOptionValue": 35.194, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 12.2, "markChange": 0.02, "markPercentChange": 0.04, "intrinsicValue": 35.13, "extrinsicValue": 4.32, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 56.8, "low52Week": 37.03, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00230000", "description": "AAPL 01/17/2025 230.00 P", "exchangeName": "OPR", "bid": 39.7, "ask": 40.6, "last": 44.7, "mark": 40.15, "bidSize": 51, "askSize": 55, "bidAskSize": "51X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 40.16, "totalVolume": 0, "tradeTimeInLong": 1714762334586, "quoteTimeInLong": 1715975995924, "netChange": 4.54, "volatility": 18.976, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 4.57, "theoreticalOptionValue": 40.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 11.3, "markChange": -0.01, "markPercentChange": -0.02, "intrinsicValue": 40.13, "extrinsicValue": 4.57, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 59.28, "low52Week": 41.45, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00235000", "description": "AAPL 01/17/2025 235.00 P", "exchangeName": "OPR", "bid": 44.7, "ask": 45.7, "last": 65.0, "mark": 45.2, "bidSize": 55, "askSize": 51, "bidAskSize": "55X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 45.16, "totalVolume": 0, "tradeTimeInLong": 1713290834760, "quoteTimeInLong": 1715975999431, "netChange": 19.84, "volatility": 18.867, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 19.87, "theoreticalOptionValue": 45.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 43.93, "markChange": 0.04, "markPercentChange": 0.09, "intrinsicValue": 45.13, "extrinsicValue": 19.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 65.8, "low52Week": 48.77, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00240000", "description": "AAPL 01/17/2025 240.00 P", "exchangeName": "OPR", "bid": 49.6, "ask": 50.7, "last": 69.8, "mark": 50.15, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 50.16, "totalVolume": 0, "tradeTimeInLong": 1712336651924, "quoteTimeInLong": 1715975991821, "netChange": 19.64, "volatility": 18.889, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 19.67, "theoreticalOptionValue": 50.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 39.15, "markChange": -0.01, "markPercentChange": -0.02, "intrinsicValue": 50.13, "extrinsicValue": 19.67, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 71.45, "low52Week": 50.22, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00245000", "description": "AAPL 01/17/2025 245.00 P", "exchangeName": "OPR", "bid": 54.55, "ask": 55.6, "last": 74.92, "mark": 55.08, "bidSize": 51, "askSize": 56, "bidAskSize": "51X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 55.16, "totalVolume": 0, "tradeTimeInLong": 1712173778911, "quoteTimeInLong": 1715975996428, "netChange": 19.76, "volatility": 18.92, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 19.79, "theoreticalOptionValue": 55.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 35.82, "markChange": -0.08, "markPercentChange": -0.15, "intrinsicValue": 55.13, "extrinsicValue": 19.79, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 74.92, "low52Week": 55.17, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00250000", "description": "AAPL 01/17/2025 250.00 P", "exchangeName": "OPR", "bid": 59.65, "ask": 60.65, "last": 77.11, "mark": 60.15, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 60.16, "totalVolume": 0, "tradeTimeInLong": 1714505628998, "quoteTimeInLong": 1715975991820, "netChange": 16.95, "volatility": 19.086, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 16.98, "theoreticalOptionValue": 60.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 28.17, "markChange": -0.01, "markPercentChange": -0.02, "intrinsicValue": 60.13, "extrinsicValue": 16.98, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 85.84, "low52Week": 66.37, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00255000", "description": "AAPL 01/17/2025 255.00 P", "exchangeName": "OPR", "bid": 64.65, "ask": 65.75, "last": 86.65, "mark": 65.2, "bidSize": 55, "askSize": 55, "bidAskSize": "55X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 65.16, "totalVolume": 0, "tradeTimeInLong": 1713383338671, "quoteTimeInLong": 1715975995473, "netChange": 21.49, "volatility": 19.178, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 21.52, "theoreticalOptionValue": 65.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 32.98, "markChange": 0.04, "markPercentChange": 0.06, "intrinsicValue": 65.13, "extrinsicValue": 21.52, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 86.65, "low52Week": 71.4, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00260000", "description": "AAPL 01/17/2025 260.00 P", "exchangeName": "OPR", "bid": 69.5, "ask": 70.6, "last": 76.9, "mark": 70.05, "bidSize": 55, "askSize": 55, "bidAskSize": "55X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 70.16, "totalVolume": 0, "tradeTimeInLong": 1709062979762, "quoteTimeInLong": 1715975993263, "netChange": 6.74, "volatility": 19.269, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 6.77, "theoreticalOptionValue": 70.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 9.61, "markChange": -0.11, "markPercentChange": -0.16, "intrinsicValue": 70.13, "extrinsicValue": 6.77, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 76.9, "low52Week": 76.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00265000", "description": "AAPL 01/17/2025 265.00 P", "exchangeName": "OPR", "bid": 74.5, "ask": 75.65, "last": 67.74, "mark": 75.08, "bidSize": 56, "askSize": 51, "bidAskSize": "56X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 75.16, "totalVolume": 0, "tradeTimeInLong": 1702576914722, "quoteTimeInLong": 1715975996206, "netChange": -7.42, "volatility": 19.559, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -7.39, "theoreticalOptionValue": 75.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -9.87, "markChange": -0.08, "markPercentChange": -0.11, "intrinsicValue": 75.13, "extrinsicValue": -7.39, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00270000", "description": "AAPL 01/17/2025 270.00 P", "exchangeName": "OPR", "bid": 79.5, "ask": 80.65, "last": 72.59, "mark": 80.08, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 80.16, "totalVolume": 0, "tradeTimeInLong": 1702576914722, "quoteTimeInLong": 1715975991835, "netChange": -7.57, "volatility": 19.703, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -7.54, "theoreticalOptionValue": 80.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -9.44, "markChange": -0.08, "markPercentChange": -0.11, "intrinsicValue": 80.13, "extrinsicValue": -7.54, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "275.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00275000", "description": "AAPL 01/17/2025 275.00 P", "exchangeName": "OPR", "bid": 84.6, "ask": 85.6, "last": 109.8, "mark": 85.1, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 85.16, "totalVolume": 0, "tradeTimeInLong": 1681412383949, "quoteTimeInLong": 1715975991820, "netChange": 24.64, "volatility": 20.079, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 24.67, "theoreticalOptionValue": 85.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 275.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 28.93, "markChange": -0.06, "markPercentChange": -0.07, "intrinsicValue": 85.13, "extrinsicValue": 24.67, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00280000", "description": "AAPL 01/17/2025 280.00 P", "exchangeName": "OPR", "bid": 88.7, "ask": 90.8, "last": 110.08, "mark": 89.75, "bidSize": 62, "askSize": 55, "bidAskSize": "62X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 90.16, "totalVolume": 0, "tradeTimeInLong": 1709739409172, "quoteTimeInLong": 1715975999983, "netChange": 19.92, "volatility": 20.523, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 19.95, "theoreticalOptionValue": 90.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 22.09, "markChange": -0.41, "markPercentChange": -0.45, "intrinsicValue": 90.13, "extrinsicValue": 19.95, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 110.08, "low52Week": 110.08, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "285.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00285000", "description": "AAPL 01/17/2025 285.00 P", "exchangeName": "OPR", "bid": 94.6, "ask": 95.8, "last": 110.88, "mark": 95.2, "bidSize": 50, "askSize": 56, "bidAskSize": "50X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 95.16, "totalVolume": 0, "tradeTimeInLong": 1692386749296, "quoteTimeInLong": 1715975997574, "netChange": 15.72, "volatility": 20.873, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 15.75, "theoreticalOptionValue": 95.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 285.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 16.52, "markChange": 0.04, "markPercentChange": 0.04, "intrinsicValue": 95.13, "extrinsicValue": 15.75, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00290000", "description": "AAPL 01/17/2025 290.00 P", "exchangeName": "OPR", "bid": 99.55, "ask": 100.7, "last": 106.63, "mark": 100.13, "bidSize": 55, "askSize": 51, "bidAskSize": "55X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 100.16, "totalVolume": 0, "tradeTimeInLong": 1706888000647, "quoteTimeInLong": 1715975994178, "netChange": 6.47, "volatility": 21.365, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 6.5, "theoreticalOptionValue": 100.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 6.46, "markChange": -0.03, "markPercentChange": -0.03, "intrinsicValue": 100.13, "extrinsicValue": 6.5, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 106.63, "low52Week": 106.63, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00300000", "description": "AAPL 01/17/2025 300.00 P", "exchangeName": "OPR", "bid": 109.55, "ask": 110.7, "last": 124.37, "mark": 110.13, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 110.16, "totalVolume": 0, "tradeTimeInLong": 1711030561705, "quoteTimeInLong": 1715975991821, "netChange": 14.21, "volatility": 22.358, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 14.24, "theoreticalOptionValue": 110.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 12.9, "markChange": -0.03, "markPercentChange": -0.03, "intrinsicValue": 110.13, "extrinsicValue": 14.24, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 124.37, "low52Week": 117.85, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "310.0": [ { "putCall": "PUT", "symbol": "AAPL 250117P00310000", "description": "AAPL 01/17/2025 310.00 P", "exchangeName": "OPR", "bid": 119.55, "ask": 120.75, "last": 125.27, "mark": 120.15, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 120.16, "totalVolume": 0, "tradeTimeInLong": 1715607446767, "quoteTimeInLong": 1715975983122, "netChange": 5.11, "volatility": 23.013, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 5.14, "theoreticalOptionValue": 120.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 310.0, "expirationDate": "2025-01-17T21:00:00.000+00:00", "daysToExpiration": 245, "expirationType": "S", "lastTradingDay": 1737162000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 4.25, "markChange": -0.01, "markPercentChange": -0.01, "intrinsicValue": 120.13, "extrinsicValue": 5.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 139.64, "low52Week": 123.15, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ] }, "2025-03-21:308": { "50.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00050000", "description": "AAPL 03/21/2025 50.00 P", "exchangeName": "OPR", "bid": 0.02, "ask": 0.09, "last": 0.03, "mark": 0.06, "bidSize": 100, "askSize": 257, "bidAskSize": "100X257", "lastSize": 0, "highPrice": 0.03, "lowPrice": 0.03, "openPrice": 0.0, "closePrice": 0.01, "totalVolume": 2, "tradeTimeInLong": 1715952605113, "quoteTimeInLong": 1715975998883, "netChange": 0.02, "volatility": 55.893, "delta": -0.002, "gamma": 0.0, "theta": -0.001, "vega": 0.01, "rho": -0.003, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.055, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 232.56, "markChange": 0.05, "markPercentChange": 539.53, "intrinsicValue": -139.87, "extrinsicValue": 139.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.1, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "55.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00055000", "description": "AAPL 03/21/2025 55.00 P", "exchangeName": "OPR", "bid": 0.01, "ask": 0.06, "last": 0.02, "mark": 0.03, "bidSize": 100, "askSize": 104, "bidAskSize": "100X104", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.02, "totalVolume": 0, "tradeTimeInLong": 1715866688535, "quoteTimeInLong": 1715975998056, "netChange": 0.0, "volatility": 49.859, "delta": -0.001, "gamma": 0.0, "theta": -0.001, "vega": 0.007, "rho": -0.002, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 55.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.02, "markPercentChange": 77.66, "intrinsicValue": -134.87, "extrinsicValue": 134.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.18, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "60.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00060000", "description": "AAPL 03/21/2025 60.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.07, "last": 0.03, "mark": 0.04, "bidSize": 0, "askSize": 95, "bidAskSize": "0X95", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 0, "tradeTimeInLong": 1715616998439, "quoteTimeInLong": 1715976000399, "netChange": 0.0, "volatility": 46.52, "delta": -0.001, "gamma": 0.0, "theta": -0.001, "vega": 0.008, "rho": -0.002, "openInterest": 0, "timeValue": 0.03, "theoreticalOptionValue": 0.035, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 60.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 12.54, "intrinsicValue": -129.87, "extrinsicValue": 129.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.16, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "65.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00065000", "description": "AAPL 03/21/2025 65.00 P", "exchangeName": "OPR", "bid": 0.02, "ask": 0.08, "last": 0.05, "mark": 0.05, "bidSize": 102, "askSize": 248, "bidAskSize": "102X248", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.04, "totalVolume": 0, "tradeTimeInLong": 1715024236597, "quoteTimeInLong": 1715976000161, "netChange": 0.01, "volatility": 45.101, "delta": -0.002, "gamma": 0.0, "theta": -0.001, "vega": 0.011, "rho": -0.003, "openInterest": 0, "timeValue": 0.05, "theoreticalOptionValue": 0.05, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 65.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 22.37, "markChange": 0.01, "markPercentChange": 11.86, "intrinsicValue": -124.87, "extrinsicValue": 124.92, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.14, "low52Week": 0.04, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "70.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00070000", "description": "AAPL 03/21/2025 70.00 P", "exchangeName": "OPR", "bid": 0.03, "ask": 0.09, "last": 0.06, "mark": 0.06, "bidSize": 102, "askSize": 171, "bidAskSize": "102X171", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.06, "totalVolume": 0, "tradeTimeInLong": 1715197231307, "quoteTimeInLong": 1715976000167, "netChange": 0.0, "volatility": 43.031, "delta": -0.002, "gamma": 0.0, "theta": -0.001, "vega": 0.013, "rho": -0.004, "openInterest": 0, "timeValue": 0.06, "theoreticalOptionValue": 0.06, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 70.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 2.74, "intrinsicValue": -119.87, "extrinsicValue": 119.93, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.17, "low52Week": 0.05, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "75.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00075000", "description": "AAPL 03/21/2025 75.00 P", "exchangeName": "OPR", "bid": 0.04, "ask": 0.1, "last": 0.07, "mark": 0.07, "bidSize": 136, "askSize": 155, "bidAskSize": "136X155", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.07, "totalVolume": 0, "tradeTimeInLong": 1715699702511, "quoteTimeInLong": 1715975995392, "netChange": 0.0, "volatility": 40.984, "delta": -0.003, "gamma": 0.0, "theta": -0.001, "vega": 0.016, "rho": -0.005, "openInterest": 0, "timeValue": 0.07, "theoreticalOptionValue": 0.07, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 75.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": -2.91, "intrinsicValue": -114.87, "extrinsicValue": 114.94, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.28, "low52Week": 0.06, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "80.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00080000", "description": "AAPL 03/21/2025 80.00 P", "exchangeName": "OPR", "bid": 0.06, "ask": 0.12, "last": 0.1, "mark": 0.09, "bidSize": 5, "askSize": 331, "bidAskSize": "5X331", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.09, "totalVolume": 0, "tradeTimeInLong": 1715350305068, "quoteTimeInLong": 1715976000161, "netChange": 0.01, "volatility": 39.512, "delta": -0.004, "gamma": 0.0, "theta": -0.001, "vega": 0.02, "rho": -0.007, "openInterest": 0, "timeValue": 0.1, "theoreticalOptionValue": 0.09, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 80.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 11.27, "markChange": 0.0, "markPercentChange": 1.47, "intrinsicValue": -109.87, "extrinsicValue": 109.97, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.3, "low52Week": 0.08, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00085000", "description": "AAPL 03/21/2025 85.00 P", "exchangeName": "OPR", "bid": 0.07, "ask": 0.14, "last": 0.12, "mark": 0.11, "bidSize": 116, "askSize": 243, "bidAskSize": "116X243", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.11, "totalVolume": 0, "tradeTimeInLong": 1715779817664, "quoteTimeInLong": 1715976000161, "netChange": 0.01, "volatility": 37.692, "delta": -0.005, "gamma": 0.0, "theta": -0.001, "vega": 0.024, "rho": -0.008, "openInterest": 0, "timeValue": 0.12, "theoreticalOptionValue": 0.105, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 9.44, "markChange": 0.0, "markPercentChange": -0.85, "intrinsicValue": -104.87, "extrinsicValue": 104.99, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.58, "low52Week": 0.11, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00090000", "description": "AAPL 03/21/2025 90.00 P", "exchangeName": "OPR", "bid": 0.1, "ask": 0.17, "last": 0.16, "mark": 0.14, "bidSize": 125, "askSize": 226, "bidAskSize": "125X226", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.14, "totalVolume": 0, "tradeTimeInLong": 1715693400889, "quoteTimeInLong": 1715976000163, "netChange": 0.02, "volatility": 36.405, "delta": -0.006, "gamma": 0.0, "theta": -0.002, "vega": 0.03, "rho": -0.011, "openInterest": 0, "timeValue": 0.16, "theoreticalOptionValue": 0.135, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 14.81, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -99.87, "extrinsicValue": 100.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.52, "low52Week": 0.16, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00095000", "description": "AAPL 03/21/2025 95.00 P", "exchangeName": "OPR", "bid": 0.14, "ask": 0.2, "last": 0.2, "mark": 0.17, "bidSize": 90, "askSize": 141, "bidAskSize": "90X141", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.17, "totalVolume": 0, "tradeTimeInLong": 1715268177945, "quoteTimeInLong": 1715975998974, "netChange": 0.03, "volatility": 35.111, "delta": -0.008, "gamma": 0.0, "theta": -0.002, "vega": 0.037, "rho": -0.013, "openInterest": 0, "timeValue": 0.2, "theoreticalOptionValue": 0.17, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 17.65, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -94.87, "extrinsicValue": 95.07, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.66, "low52Week": 0.2, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00100000", "description": "AAPL 03/21/2025 100.00 P", "exchangeName": "OPR", "bid": 0.18, "ask": 0.25, "last": 0.22, "mark": 0.22, "bidSize": 85, "askSize": 177, "bidAskSize": "85X177", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.22, "totalVolume": 0, "tradeTimeInLong": 1715800502850, "quoteTimeInLong": 1715975999487, "netChange": 0.01, "volatility": 33.921, "delta": -0.01, "gamma": 0.0, "theta": -0.002, "vega": 0.046, "rho": -0.017, "openInterest": 0, "timeValue": 0.22, "theoreticalOptionValue": 0.215, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 4.65, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -89.87, "extrinsicValue": 90.09, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.58, "low52Week": 0.22, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00105000", "description": "AAPL 03/21/2025 105.00 P", "exchangeName": "OPR", "bid": 0.25, "ask": 0.3, "last": 0.28, "mark": 0.28, "bidSize": 148, "askSize": 155, "bidAskSize": "148X155", "lastSize": 0, "highPrice": 0.29, "lowPrice": 0.28, "openPrice": 0.0, "closePrice": 0.28, "totalVolume": 30, "tradeTimeInLong": 1715975380673, "quoteTimeInLong": 1715975995797, "netChange": 0.01, "volatility": 32.84, "delta": -0.013, "gamma": 0.001, "theta": -0.003, "vega": 0.057, "rho": -0.022, "openInterest": 125, "timeValue": 0.28, "theoreticalOptionValue": 0.275, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 3.64, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -84.87, "extrinsicValue": 85.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.09, "low52Week": 0.28, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00110000", "description": "AAPL 03/21/2025 110.00 P", "exchangeName": "OPR", "bid": 0.32, "ask": 0.39, "last": 0.33, "mark": 0.36, "bidSize": 117, "askSize": 225, "bidAskSize": "117X225", "lastSize": 0, "highPrice": 0.33, "lowPrice": 0.33, "openPrice": 0.0, "closePrice": 0.36, "totalVolume": 1, "tradeTimeInLong": 1715972014051, "quoteTimeInLong": 1715975995157, "netChange": -0.02, "volatility": 31.881, "delta": -0.016, "gamma": 0.001, "theta": -0.003, "vega": 0.071, "rho": -0.028, "openInterest": 388, "timeValue": 0.33, "theoreticalOptionValue": 0.355, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.63, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -79.87, "extrinsicValue": 80.2, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.35, "low52Week": 0.33, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00115000", "description": "AAPL 03/21/2025 115.00 P", "exchangeName": "OPR", "bid": 0.42, "ask": 0.51, "last": 0.44, "mark": 0.47, "bidSize": 187, "askSize": 347, "bidAskSize": "187X347", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.46, "totalVolume": 0, "tradeTimeInLong": 1715873512617, "quoteTimeInLong": 1715975999900, "netChange": -0.02, "volatility": 31.066, "delta": -0.021, "gamma": 0.001, "theta": -0.004, "vega": 0.089, "rho": -0.037, "openInterest": 0, "timeValue": 0.44, "theoreticalOptionValue": 0.465, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.35, "markChange": 0.0, "markPercentChange": 1.09, "intrinsicValue": -74.87, "extrinsicValue": 75.31, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.78, "low52Week": 0.44, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00120000", "description": "AAPL 03/21/2025 120.00 P", "exchangeName": "OPR", "bid": 0.54, "ask": 0.64, "last": 0.6, "mark": 0.59, "bidSize": 189, "askSize": 291, "bidAskSize": "189X291", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.6, "totalVolume": 0, "tradeTimeInLong": 1715869069544, "quoteTimeInLong": 1715975999770, "netChange": 0.01, "volatility": 30.151, "delta": -0.027, "gamma": 0.001, "theta": -0.005, "vega": 0.108, "rho": -0.046, "openInterest": 0, "timeValue": 0.6, "theoreticalOptionValue": 0.59, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.68, "markChange": 0.0, "markPercentChange": -0.84, "intrinsicValue": -69.87, "extrinsicValue": 70.47, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.27, "low52Week": 0.6, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00125000", "description": "AAPL 03/21/2025 125.00 P", "exchangeName": "OPR", "bid": 0.69, "ask": 0.76, "last": 0.74, "mark": 0.73, "bidSize": 196, "askSize": 5, "bidAskSize": "196X5", "lastSize": 0, "highPrice": 0.75, "lowPrice": 0.74, "openPrice": 0.0, "closePrice": 0.76, "totalVolume": 6, "tradeTimeInLong": 1715969015848, "quoteTimeInLong": 1715975998603, "netChange": -0.02, "volatility": 29.11, "delta": -0.033, "gamma": 0.001, "theta": -0.005, "vega": 0.129, "rho": -0.057, "openInterest": 1869, "timeValue": 0.74, "theoreticalOptionValue": 0.725, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.65, "markChange": -0.03, "markPercentChange": -3.97, "intrinsicValue": -64.87, "extrinsicValue": 65.61, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.43, "low52Week": 0.74, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00130000", "description": "AAPL 03/21/2025 130.00 P", "exchangeName": "OPR", "bid": 0.91, "ask": 0.97, "last": 0.95, "mark": 0.94, "bidSize": 91, "askSize": 101, "bidAskSize": "91X101", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.94, "totalVolume": 0, "tradeTimeInLong": 1715889581539, "quoteTimeInLong": 1715975998530, "netChange": 0.01, "volatility": 28.429, "delta": -0.042, "gamma": 0.002, "theta": -0.006, "vega": 0.158, "rho": -0.073, "openInterest": 0, "timeValue": 0.95, "theoreticalOptionValue": 0.94, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.06, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -59.87, "extrinsicValue": 60.82, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.45, "low52Week": 0.93, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00135000", "description": "AAPL 03/21/2025 135.00 P", "exchangeName": "OPR", "bid": 1.16, "ask": 1.21, "last": 1.18, "mark": 1.19, "bidSize": 119, "askSize": 62, "bidAskSize": "119X62", "lastSize": 0, "highPrice": 1.18, "lowPrice": 1.15, "openPrice": 0.0, "closePrice": 1.2, "totalVolume": 2, "tradeTimeInLong": 1715967569814, "quoteTimeInLong": 1715975999389, "netChange": -0.02, "volatility": 27.644, "delta": -0.053, "gamma": 0.002, "theta": -0.007, "vega": 0.189, "rho": -0.09, "openInterest": 2170, "timeValue": 1.18, "theoreticalOptionValue": 1.185, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.67, "markChange": -0.01, "markPercentChange": -0.84, "intrinsicValue": -54.87, "extrinsicValue": 56.05, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.4, "low52Week": 1.15, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00140000", "description": "AAPL 03/21/2025 140.00 P", "exchangeName": "OPR", "bid": 1.42, "ask": 1.51, "last": 1.48, "mark": 1.47, "bidSize": 116, "askSize": 91, "bidAskSize": "116X91", "lastSize": 0, "highPrice": 1.48, "lowPrice": 1.46, "openPrice": 0.0, "closePrice": 1.51, "totalVolume": 6, "tradeTimeInLong": 1715975066649, "quoteTimeInLong": 1715975999901, "netChange": -0.02, "volatility": 26.787, "delta": -0.065, "gamma": 0.003, "theta": -0.008, "vega": 0.223, "rho": -0.111, "openInterest": 2024, "timeValue": 1.48, "theoreticalOptionValue": 1.465, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.33, "markChange": -0.04, "markPercentChange": -2.66, "intrinsicValue": -49.87, "extrinsicValue": 51.35, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.35, "low52Week": 1.46, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00145000", "description": "AAPL 03/21/2025 145.00 P", "exchangeName": "OPR", "bid": 1.82, "ask": 1.9, "last": 1.87, "mark": 1.86, "bidSize": 47, "askSize": 71, "bidAskSize": "47X71", "lastSize": 0, "highPrice": 1.87, "lowPrice": 1.87, "openPrice": 0.0, "closePrice": 1.89, "totalVolume": 1, "tradeTimeInLong": 1715961234414, "quoteTimeInLong": 1715975999538, "netChange": -0.01, "volatility": 26.16, "delta": -0.082, "gamma": 0.003, "theta": -0.009, "vega": 0.264, "rho": -0.137, "openInterest": 5266, "timeValue": 1.87, "theoreticalOptionValue": 1.86, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.53, "markChange": -0.03, "markPercentChange": -1.33, "intrinsicValue": -44.87, "extrinsicValue": 46.74, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 6.55, "low52Week": 1.83, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00150000", "description": "AAPL 03/21/2025 150.00 P", "exchangeName": "OPR", "bid": 2.27, "ask": 2.38, "last": 2.3, "mark": 2.33, "bidSize": 79, "askSize": 67, "bidAskSize": "79X67", "lastSize": 0, "highPrice": 2.33, "lowPrice": 2.3, "openPrice": 0.0, "closePrice": 2.35, "totalVolume": 6, "tradeTimeInLong": 1715973958980, "quoteTimeInLong": 1715975999859, "netChange": -0.05, "volatility": 25.487, "delta": -0.101, "gamma": 0.004, "theta": -0.01, "vega": 0.308, "rho": -0.167, "openInterest": 19318, "timeValue": 2.3, "theoreticalOptionValue": 2.325, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.13, "markChange": -0.02, "markPercentChange": -1.06, "intrinsicValue": -39.87, "extrinsicValue": 42.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.9, "low52Week": 2.27, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00155000", "description": "AAPL 03/21/2025 155.00 P", "exchangeName": "OPR", "bid": 2.85, "ask": 2.96, "last": 2.9, "mark": 2.91, "bidSize": 48, "askSize": 66, "bidAskSize": "48X66", "lastSize": 0, "highPrice": 2.9, "lowPrice": 2.9, "openPrice": 0.0, "closePrice": 2.97, "totalVolume": 7, "tradeTimeInLong": 1715957702935, "quoteTimeInLong": 1715975999911, "netChange": -0.06, "volatility": 24.875, "delta": -0.124, "gamma": 0.005, "theta": -0.011, "vega": 0.356, "rho": -0.202, "openInterest": 6497, "timeValue": 2.9, "theoreticalOptionValue": 2.905, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.02, "markChange": -0.06, "markPercentChange": -2.02, "intrinsicValue": -34.87, "extrinsicValue": 37.77, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 9.55, "low52Week": 2.88, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00160000", "description": "AAPL 03/21/2025 160.00 P", "exchangeName": "OPR", "bid": 3.55, "ask": 3.7, "last": 3.61, "mark": 3.63, "bidSize": 51, "askSize": 224, "bidAskSize": "51X224", "lastSize": 0, "highPrice": 3.61, "lowPrice": 3.55, "openPrice": 0.0, "closePrice": 3.65, "totalVolume": 5, "tradeTimeInLong": 1715966863863, "quoteTimeInLong": 1715975999916, "netChange": -0.04, "volatility": 24.325, "delta": -0.151, "gamma": 0.006, "theta": -0.012, "vega": 0.407, "rho": -0.242, "openInterest": 2712, "timeValue": 3.61, "theoreticalOptionValue": 3.625, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.1, "markChange": -0.02, "markPercentChange": -0.68, "intrinsicValue": -29.87, "extrinsicValue": 33.48, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 11.45, "low52Week": 3.55, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00165000", "description": "AAPL 03/21/2025 165.00 P", "exchangeName": "OPR", "bid": 4.4, "ask": 4.55, "last": 4.42, "mark": 4.47, "bidSize": 62, "askSize": 226, "bidAskSize": "62X226", "lastSize": 0, "highPrice": 4.5, "lowPrice": 4.4, "openPrice": 0.0, "closePrice": 4.52, "totalVolume": 34, "tradeTimeInLong": 1715964800740, "quoteTimeInLong": 1715975999980, "netChange": -0.1, "volatility": 23.755, "delta": -0.183, "gamma": 0.007, "theta": -0.013, "vega": 0.459, "rho": -0.287, "openInterest": 0, "timeValue": 4.42, "theoreticalOptionValue": 4.475, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.21, "markChange": -0.04, "markPercentChange": -0.98, "intrinsicValue": -24.87, "extrinsicValue": 29.29, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 13.5, "low52Week": 4.4, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00170000", "description": "AAPL 03/21/2025 170.00 P", "exchangeName": "OPR", "bid": 5.4, "ask": 5.55, "last": 5.45, "mark": 5.48, "bidSize": 113, "askSize": 71, "bidAskSize": "113X71", "lastSize": 0, "highPrice": 5.55, "lowPrice": 5.44, "openPrice": 0.0, "closePrice": 5.5, "totalVolume": 163, "tradeTimeInLong": 1715972594987, "quoteTimeInLong": 1715976000163, "netChange": -0.05, "volatility": 23.171, "delta": -0.219, "gamma": 0.008, "theta": -0.014, "vega": 0.51, "rho": -0.335, "openInterest": 10248, "timeValue": 5.45, "theoreticalOptionValue": 5.475, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.91, "markChange": -0.03, "markPercentChange": -0.45, "intrinsicValue": -19.87, "extrinsicValue": 25.32, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 15.82, "low52Week": 5.39, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00175000", "description": "AAPL 03/21/2025 175.00 P", "exchangeName": "OPR", "bid": 6.6, "ask": 6.8, "last": 6.8, "mark": 6.7, "bidSize": 257, "askSize": 116, "bidAskSize": "257X116", "lastSize": 0, "highPrice": 6.8, "lowPrice": 6.62, "openPrice": 0.0, "closePrice": 6.78, "totalVolume": 206, "tradeTimeInLong": 1715969802832, "quoteTimeInLong": 1715976000163, "netChange": 0.02, "volatility": 22.672, "delta": -0.261, "gamma": 0.009, "theta": -0.015, "vega": 0.559, "rho": -0.386, "openInterest": 1984, "timeValue": 6.8, "theoreticalOptionValue": 6.7, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.3, "markChange": -0.08, "markPercentChange": -1.11, "intrinsicValue": -14.87, "extrinsicValue": 21.67, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 18.58, "low52Week": 6.62, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00180000", "description": "AAPL 03/21/2025 180.00 P", "exchangeName": "OPR", "bid": 8.05, "ask": 8.25, "last": 8.17, "mark": 8.15, "bidSize": 153, "askSize": 85, "bidAskSize": "153X85", "lastSize": 0, "highPrice": 8.18, "lowPrice": 8.03, "openPrice": 0.0, "closePrice": 8.2, "totalVolume": 9, "tradeTimeInLong": 1715969323442, "quoteTimeInLong": 1715975999905, "netChange": -0.03, "volatility": 22.199, "delta": -0.308, "gamma": 0.01, "theta": -0.015, "vega": 0.603, "rho": -0.438, "openInterest": 6734, "timeValue": 8.17, "theoreticalOptionValue": 8.15, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.37, "markChange": -0.05, "markPercentChange": -0.61, "intrinsicValue": -9.87, "extrinsicValue": 18.04, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 21.45, "low52Week": 8.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00185000", "description": "AAPL 03/21/2025 185.00 P", "exchangeName": "OPR", "bid": 9.7, "ask": 9.9, "last": 9.76, "mark": 9.8, "bidSize": 163, "askSize": 68, "bidAskSize": "163X68", "lastSize": 0, "highPrice": 10.0, "lowPrice": 9.7, "openPrice": 0.0, "closePrice": 9.9, "totalVolume": 6, "tradeTimeInLong": 1715972870161, "quoteTimeInLong": 1715975999978, "netChange": -0.14, "volatility": 21.67, "delta": -0.36, "gamma": 0.011, "theta": -0.015, "vega": 0.638, "rho": -0.488, "openInterest": 1525, "timeValue": 9.76, "theoreticalOptionValue": 9.8, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.41, "markChange": -0.1, "markPercentChange": -1.01, "intrinsicValue": -4.87, "extrinsicValue": 14.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 24.6, "low52Week": 9.7, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00190000", "description": "AAPL 03/21/2025 190.00 P", "exchangeName": "OPR", "bid": 11.65, "ask": 11.9, "last": 11.7, "mark": 11.78, "bidSize": 106, "askSize": 60, "bidAskSize": "106X60", "lastSize": 0, "highPrice": 11.8, "lowPrice": 11.7, "openPrice": 0.0, "closePrice": 11.8, "totalVolume": 56, "tradeTimeInLong": 1715975130133, "quoteTimeInLong": 1715976000163, "netChange": -0.1, "volatility": 21.241, "delta": -0.418, "gamma": 0.012, "theta": -0.015, "vega": 0.661, "rho": -0.533, "openInterest": 810, "timeValue": 11.57, "theoreticalOptionValue": 11.775, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.85, "markChange": -0.03, "markPercentChange": -0.21, "intrinsicValue": 0.13, "extrinsicValue": 11.57, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 25.49, "low52Week": 11.7, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00195000", "description": "AAPL 03/21/2025 195.00 P", "exchangeName": "OPR", "bid": 13.9, "ask": 14.15, "last": 13.95, "mark": 14.03, "bidSize": 81, "askSize": 24, "bidAskSize": "81X24", "lastSize": 0, "highPrice": 14.15, "lowPrice": 13.95, "openPrice": 0.0, "closePrice": 14.13, "totalVolume": 22, "tradeTimeInLong": 1715972336250, "quoteTimeInLong": 1715975999902, "netChange": -0.18, "volatility": 20.79, "delta": -0.482, "gamma": 0.013, "theta": -0.014, "vega": 0.667, "rho": -0.567, "openInterest": 247, "timeValue": 8.82, "theoreticalOptionValue": 14.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.27, "markChange": -0.1, "markPercentChange": -0.71, "intrinsicValue": 5.13, "extrinsicValue": 8.82, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 26.55, "low52Week": 13.84, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00200000", "description": "AAPL 03/21/2025 200.00 P", "exchangeName": "OPR", "bid": 16.4, "ask": 16.8, "last": 16.56, "mark": 16.6, "bidSize": 167, "askSize": 138, "bidAskSize": "167X138", "lastSize": 0, "highPrice": 16.8, "lowPrice": 16.36, "openPrice": 0.0, "closePrice": 16.7, "totalVolume": 30, "tradeTimeInLong": 1715965230319, "quoteTimeInLong": 1715975999859, "netChange": -0.14, "volatility": 21.559, "delta": -0.541, "gamma": 0.013, "theta": -0.014, "vega": 0.66, "rho": -0.601, "openInterest": 501, "timeValue": 6.43, "theoreticalOptionValue": 17.392, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.84, "markChange": -0.1, "markPercentChange": -0.57, "intrinsicValue": 10.13, "extrinsicValue": 6.43, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 36.35, "low52Week": 16.36, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00205000", "description": "AAPL 03/21/2025 205.00 P", "exchangeName": "OPR", "bid": 19.25, "ask": 20.5, "last": 19.7, "mark": 19.88, "bidSize": 16, "askSize": 955, "bidAskSize": "16X955", "lastSize": 0, "highPrice": 19.7, "lowPrice": 19.64, "openPrice": 0.0, "closePrice": 19.65, "totalVolume": 2, "tradeTimeInLong": 1715965230319, "quoteTimeInLong": 1715975995861, "netChange": 0.05, "volatility": 21.18, "delta": -0.609, "gamma": 0.014, "theta": -0.013, "vega": 0.629, "rho": -0.602, "openInterest": 0, "timeValue": 4.57, "theoreticalOptionValue": 20.305, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.25, "markChange": 0.23, "markPercentChange": 1.15, "intrinsicValue": 15.13, "extrinsicValue": 4.57, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 35.45, "low52Week": 19.05, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00210000", "description": "AAPL 03/21/2025 210.00 P", "exchangeName": "OPR", "bid": 22.55, "ask": 23.65, "last": 22.66, "mark": 23.1, "bidSize": 15, "askSize": 801, "bidAskSize": "15X801", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 22.98, "totalVolume": 0, "tradeTimeInLong": 1715874303439, "quoteTimeInLong": 1715975999327, "netChange": -0.32, "volatility": 20.859, "delta": -0.678, "gamma": 0.015, "theta": -0.011, "vega": 0.575, "rho": -0.579, "openInterest": 0, "timeValue": 2.53, "theoreticalOptionValue": 23.58, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.39, "markChange": 0.12, "markPercentChange": 0.52, "intrinsicValue": 20.13, "extrinsicValue": 2.53, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 41.15, "low52Week": 22.6, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00215000", "description": "AAPL 03/21/2025 215.00 P", "exchangeName": "OPR", "bid": 25.65, "ask": 27.35, "last": 31.0, "mark": 26.5, "bidSize": 435, "askSize": 690, "bidAskSize": "435X690", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 26.68, "totalVolume": 0, "tradeTimeInLong": 1714757054992, "quoteTimeInLong": 1715975999310, "netChange": 4.32, "volatility": 20.606, "delta": -0.749, "gamma": 0.015, "theta": -0.009, "vega": 0.497, "rho": -0.525, "openInterest": 0, "timeValue": 5.87, "theoreticalOptionValue": 27.229, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 16.19, "markChange": -0.18, "markPercentChange": -0.69, "intrinsicValue": 25.13, "extrinsicValue": 5.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 42.5, "low52Week": 31.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00220000", "description": "AAPL 03/21/2025 220.00 P", "exchangeName": "OPR", "bid": 29.35, "ask": 31.6, "last": 30.19, "mark": 30.48, "bidSize": 502, "askSize": 542, "bidAskSize": "502X542", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 30.75, "totalVolume": 0, "tradeTimeInLong": 1715870431540, "quoteTimeInLong": 1715975998547, "netChange": -0.56, "volatility": 20.284, "delta": -0.823, "gamma": 0.015, "theta": -0.006, "vega": 0.388, "rho": -0.428, "openInterest": 0, "timeValue": 0.06, "theoreticalOptionValue": 31.187, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.82, "markChange": -0.28, "markPercentChange": -0.91, "intrinsicValue": 30.13, "extrinsicValue": 0.06, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 46.78, "low52Week": 30.19, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00225000", "description": "AAPL 03/21/2025 225.00 P", "exchangeName": "OPR", "bid": 34.65, "ask": 35.9, "last": 53.22, "mark": 35.28, "bidSize": 50, "askSize": 75, "bidAskSize": "50X75", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 35.26, "totalVolume": 0, "tradeTimeInLong": 1710509789051, "quoteTimeInLong": 1715975991823, "netChange": 17.96, "volatility": 20.074, "delta": -0.895, "gamma": 0.015, "theta": -0.004, "vega": 0.254, "rho": -0.291, "openInterest": 0, "timeValue": 18.09, "theoreticalOptionValue": 35.533, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 50.93, "markChange": 0.01, "markPercentChange": 0.03, "intrinsicValue": 35.13, "extrinsicValue": 18.09, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 53.22, "low52Week": 53.22, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00230000", "description": "AAPL 03/21/2025 230.00 P", "exchangeName": "OPR", "bid": 38.35, "ask": 41.7, "last": 55.55, "mark": 40.03, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 40.16, "totalVolume": 0, "tradeTimeInLong": 1714413905035, "quoteTimeInLong": 1715975991818, "netChange": 15.39, "volatility": 19.895, "delta": -0.966, "gamma": 0.015, "theta": -0.001, "vega": 0.095, "rho": -0.105, "openInterest": 0, "timeValue": 15.42, "theoreticalOptionValue": 40.216, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 38.32, "markChange": -0.13, "markPercentChange": -0.34, "intrinsicValue": 40.13, "extrinsicValue": 15.42, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 57.55, "low52Week": 55.28, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00235000", "description": "AAPL 03/21/2025 235.00 P", "exchangeName": "OPR", "bid": 44.5, "ask": 45.7, "last": 62.27, "mark": 45.1, "bidSize": 51, "askSize": 56, "bidAskSize": "51X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 45.16, "totalVolume": 0, "tradeTimeInLong": 1710250490427, "quoteTimeInLong": 1715975994164, "netChange": 17.11, "volatility": 19.734, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 17.14, "theoreticalOptionValue": 45.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 37.89, "markChange": -0.06, "markPercentChange": -0.13, "intrinsicValue": 45.13, "extrinsicValue": 17.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 62.27, "low52Week": 54.8, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00240000", "description": "AAPL 03/21/2025 240.00 P", "exchangeName": "OPR", "bid": 49.6, "ask": 50.85, "last": 68.5, "mark": 50.23, "bidSize": 51, "askSize": 56, "bidAskSize": "51X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 50.16, "totalVolume": 0, "tradeTimeInLong": 1710511967841, "quoteTimeInLong": 1715975995240, "netChange": 18.34, "volatility": 19.621, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 18.37, "theoreticalOptionValue": 50.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 36.56, "markChange": 0.07, "markPercentChange": 0.13, "intrinsicValue": 50.13, "extrinsicValue": 18.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 71.0, "low52Week": 68.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00245000", "description": "AAPL 03/21/2025 245.00 P", "exchangeName": "OPR", "bid": 54.55, "ask": 55.85, "last": 72.0, "mark": 55.2, "bidSize": 56, "askSize": 51, "bidAskSize": "56X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 55.16, "totalVolume": 0, "tradeTimeInLong": 1710171316843, "quoteTimeInLong": 1715975995082, "netChange": 16.84, "volatility": 19.585, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 16.87, "theoreticalOptionValue": 55.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 30.53, "markChange": 0.04, "markPercentChange": 0.07, "intrinsicValue": 55.13, "extrinsicValue": 16.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 75.0, "low52Week": 72.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00250000", "description": "AAPL 03/21/2025 250.00 P", "exchangeName": "OPR", "bid": 59.5, "ask": 60.9, "last": 75.1, "mark": 60.2, "bidSize": 55, "askSize": 51, "bidAskSize": "55X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 60.16, "totalVolume": 0, "tradeTimeInLong": 1712928721499, "quoteTimeInLong": 1715975999916, "netChange": 14.94, "volatility": 19.553, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 14.97, "theoreticalOptionValue": 60.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 24.83, "markChange": 0.04, "markPercentChange": 0.07, "intrinsicValue": 60.13, "extrinsicValue": 14.97, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 77.5, "low52Week": 75.1, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00260000", "description": "AAPL 03/21/2025 260.00 P", "exchangeName": "OPR", "bid": 69.45, "ask": 70.85, "last": 77.7, "mark": 70.15, "bidSize": 51, "askSize": 55, "bidAskSize": "51X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 70.16, "totalVolume": 0, "tradeTimeInLong": 1708958015770, "quoteTimeInLong": 1715975996724, "netChange": 7.54, "volatility": 19.665, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 7.57, "theoreticalOptionValue": 70.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10.75, "markChange": -0.01, "markPercentChange": -0.01, "intrinsicValue": 70.13, "extrinsicValue": 7.57, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 77.7, "low52Week": 76.6, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00270000", "description": "AAPL 03/21/2025 270.00 P", "exchangeName": "OPR", "bid": 79.5, "ask": 80.9, "last": 0.0, "mark": 80.2, "bidSize": 50, "askSize": 79, "bidAskSize": "50X79", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 80.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999012, "netChange": 0.0, "volatility": 19.963, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.07, "theoreticalOptionValue": 80.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.04, "markPercentChange": 0.05, "intrinsicValue": 80.13, "extrinsicValue": -80.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00280000", "description": "AAPL 03/21/2025 280.00 P", "exchangeName": "OPR", "bid": 89.6, "ask": 90.75, "last": 0.0, "mark": 90.18, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 90.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975991821, "netChange": 0.0, "volatility": 20.368, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.045, "theoreticalOptionValue": 90.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.02, "markPercentChange": 0.02, "intrinsicValue": 90.13, "extrinsicValue": -90.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00290000", "description": "AAPL 03/21/2025 290.00 P", "exchangeName": "OPR", "bid": 98.85, "ask": 101.3, "last": 0.0, "mark": 100.07, "bidSize": 51, "askSize": 92, "bidAskSize": "51X92", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 100.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999904, "netChange": 0.0, "volatility": 20.85, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.055, "theoreticalOptionValue": 100.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.09, "markPercentChange": -0.08, "intrinsicValue": 100.13, "extrinsicValue": -100.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00300000", "description": "AAPL 03/21/2025 300.00 P", "exchangeName": "OPR", "bid": 109.5, "ask": 111.2, "last": 0.0, "mark": 110.35, "bidSize": 56, "askSize": 91, "bidAskSize": "56X91", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 110.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975996331, "netChange": 0.0, "volatility": 21.572, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.22, "theoreticalOptionValue": 110.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.19, "markPercentChange": 0.17, "intrinsicValue": 110.13, "extrinsicValue": -110.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "310.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00310000", "description": "AAPL 03/21/2025 310.00 P", "exchangeName": "OPR", "bid": 118.8, "ask": 120.8, "last": 0.0, "mark": 119.8, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 120.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975997804, "netChange": 0.0, "volatility": 22.07, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.33, "theoreticalOptionValue": 120.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 310.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.36, "markPercentChange": -0.3, "intrinsicValue": 120.13, "extrinsicValue": -120.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "320.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00320000", "description": "AAPL 03/21/2025 320.00 P", "exchangeName": "OPR", "bid": 128.9, "ask": 131.75, "last": 0.0, "mark": 130.32, "bidSize": 51, "askSize": 102, "bidAskSize": "51X102", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 130.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 22.739, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.195, "theoreticalOptionValue": 130.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 320.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.16, "markPercentChange": 0.13, "intrinsicValue": 130.13, "extrinsicValue": -130.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "330.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00330000", "description": "AAPL 03/21/2025 330.00 P", "exchangeName": "OPR", "bid": 138.5, "ask": 141.2, "last": 0.0, "mark": 139.85, "bidSize": 57, "askSize": 88, "bidAskSize": "57X88", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 140.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 23.398, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.28, "theoreticalOptionValue": 140.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 330.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.31, "markPercentChange": -0.22, "intrinsicValue": 140.13, "extrinsicValue": -140.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "340.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00340000", "description": "AAPL 03/21/2025 340.00 P", "exchangeName": "OPR", "bid": 148.9, "ask": 151.2, "last": 0.0, "mark": 150.05, "bidSize": 52, "askSize": 93, "bidAskSize": "52X93", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 150.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 24.232, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.08, "theoreticalOptionValue": 150.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 340.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.11, "markPercentChange": -0.07, "intrinsicValue": 150.13, "extrinsicValue": -150.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "350.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00350000", "description": "AAPL 03/21/2025 350.00 P", "exchangeName": "OPR", "bid": 158.9, "ask": 161.7, "last": 0.0, "mark": 160.3, "bidSize": 56, "askSize": 99, "bidAskSize": "56X99", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 160.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 24.837, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.17, "theoreticalOptionValue": 160.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 350.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.14, "markPercentChange": 0.09, "intrinsicValue": 160.13, "extrinsicValue": -160.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "360.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00360000", "description": "AAPL 03/21/2025 360.00 P", "exchangeName": "OPR", "bid": 168.4, "ask": 171.9, "last": 0.0, "mark": 170.15, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 170.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975997491, "netChange": 0.0, "volatility": 25.308, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 170.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 360.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -0.01, "intrinsicValue": 170.13, "extrinsicValue": -170.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "370.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00370000", "description": "AAPL 03/21/2025 370.00 P", "exchangeName": "OPR", "bid": 179.2, "ask": 181.95, "last": 0.0, "mark": 180.58, "bidSize": 30, "askSize": 51, "bidAskSize": "30X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 180.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999458, "netChange": 0.0, "volatility": 26.136, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.445, "theoreticalOptionValue": 180.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 370.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.41, "markPercentChange": 0.23, "intrinsicValue": 180.13, "extrinsicValue": -180.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "380.0": [ { "putCall": "PUT", "symbol": "AAPL 250321P00380000", "description": "AAPL 03/21/2025 380.00 P", "exchangeName": "OPR", "bid": 188.25, "ask": 192.05, "last": 189.89, "mark": 190.15, "bidSize": 66, "askSize": 101, "bidAskSize": "66X101", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 190.16, "totalVolume": 0, "tradeTimeInLong": 1715888730597, "quoteTimeInLong": 1715975999903, "netChange": -0.27, "volatility": 27.258, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.24, "theoreticalOptionValue": 190.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 380.0, "expirationDate": "2025-03-21T20:00:00.000+00:00", "daysToExpiration": 308, "expirationType": "S", "lastTradingDay": 1742601600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.14, "markChange": -0.01, "markPercentChange": -0.01, "intrinsicValue": 190.13, "extrinsicValue": -0.24, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 190.26, "low52Week": 189.89, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ] }, "2025-06-20:399": { "50.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00050000", "description": "AAPL 06/20/2025 50.00 P", "exchangeName": "OPR", "bid": 0.03, "ask": 0.05, "last": 0.05, "mark": 0.04, "bidSize": 134, "askSize": 202, "bidAskSize": "134X202", "lastSize": 0, "highPrice": 0.05, "lowPrice": 0.05, "openPrice": 0.0, "closePrice": 0.03, "totalVolume": 1, "tradeTimeInLong": 1715963416749, "quoteTimeInLong": 1715975992402, "netChange": 0.03, "volatility": 47.876, "delta": -0.001, "gamma": 0.0, "theta": 0.0, "vega": 0.009, "rho": -0.003, "openInterest": 1593, "timeValue": 0.05, "theoreticalOptionValue": 0.04, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 120.0, "markChange": 0.02, "markPercentChange": 60.0, "intrinsicValue": -139.87, "extrinsicValue": 139.92, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.14, "low52Week": 0.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "55.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00055000", "description": "AAPL 06/20/2025 55.00 P", "exchangeName": "OPR", "bid": 0.02, "ask": 0.08, "last": 0.03, "mark": 0.05, "bidSize": 202, "askSize": 378, "bidAskSize": "202X378", "lastSize": 0, "highPrice": 0.04, "lowPrice": 0.03, "openPrice": 0.0, "closePrice": 0.04, "totalVolume": 70, "tradeTimeInLong": 1715953116394, "quoteTimeInLong": 1715975993139, "netChange": -0.01, "volatility": 45.657, "delta": -0.002, "gamma": 0.0, "theta": -0.001, "vega": 0.011, "rho": -0.004, "openInterest": 449, "timeValue": 0.03, "theoreticalOptionValue": 0.05, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 55.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -22.52, "markChange": 0.01, "markPercentChange": 12.61, "intrinsicValue": -134.87, "extrinsicValue": 134.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.12, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "60.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00060000", "description": "AAPL 06/20/2025 60.00 P", "exchangeName": "OPR", "bid": 0.05, "ask": 0.1, "last": 0.07, "mark": 0.08, "bidSize": 22, "askSize": 203, "bidAskSize": "22X203", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.07, "totalVolume": 0, "tradeTimeInLong": 1715708370582, "quoteTimeInLong": 1715976000163, "netChange": 0.0, "volatility": 44.546, "delta": -0.002, "gamma": 0.0, "theta": -0.001, "vega": 0.015, "rho": -0.006, "openInterest": 0, "timeValue": 0.07, "theoreticalOptionValue": 0.075, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 60.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.01, "markPercentChange": 10.78, "intrinsicValue": -129.87, "extrinsicValue": 129.94, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.52, "low52Week": 0.06, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "65.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00065000", "description": "AAPL 06/20/2025 65.00 P", "exchangeName": "OPR", "bid": 0.06, "ask": 0.12, "last": 0.07, "mark": 0.09, "bidSize": 1, "askSize": 275, "bidAskSize": "1X275", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.09, "totalVolume": 0, "tradeTimeInLong": 1715872735329, "quoteTimeInLong": 1715976000168, "netChange": -0.02, "volatility": 42.558, "delta": -0.003, "gamma": 0.0, "theta": -0.001, "vega": 0.019, "rho": -0.007, "openInterest": 0, "timeValue": 0.07, "theoreticalOptionValue": 0.09, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 65.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -21.95, "markChange": 0.0, "markPercentChange": -1.21, "intrinsicValue": -124.87, "extrinsicValue": 124.94, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.24, "low52Week": 0.07, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "70.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00070000", "description": "AAPL 06/20/2025 70.00 P", "exchangeName": "OPR", "bid": 0.1, "ask": 0.14, "last": 0.15, "mark": 0.12, "bidSize": 5, "askSize": 426, "bidAskSize": "5X426", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.11, "totalVolume": 0, "tradeTimeInLong": 1714751264862, "quoteTimeInLong": 1715975997386, "netChange": 0.04, "volatility": 41.231, "delta": -0.004, "gamma": 0.0, "theta": -0.001, "vega": 0.024, "rho": -0.01, "openInterest": 0, "timeValue": 0.15, "theoreticalOptionValue": 0.12, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 70.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 34.93, "markChange": 0.01, "markPercentChange": 4.8, "intrinsicValue": -119.87, "extrinsicValue": 120.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.51, "low52Week": 0.15, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "75.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00075000", "description": "AAPL 06/20/2025 75.00 P", "exchangeName": "OPR", "bid": 0.11, "ask": 0.17, "last": 0.11, "mark": 0.14, "bidSize": 202, "askSize": 293, "bidAskSize": "202X293", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.14, "totalVolume": 0, "tradeTimeInLong": 1715878034340, "quoteTimeInLong": 1715975997889, "netChange": -0.03, "volatility": 39.396, "delta": -0.005, "gamma": 0.0, "theta": -0.001, "vega": 0.029, "rho": -0.012, "openInterest": 0, "timeValue": 0.11, "theoreticalOptionValue": 0.14, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 75.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -21.75, "markChange": 0.0, "markPercentChange": 1.52, "intrinsicValue": -114.87, "extrinsicValue": 114.98, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.4, "low52Week": 0.11, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "80.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00080000", "description": "AAPL 06/20/2025 80.00 P", "exchangeName": "OPR", "bid": 0.12, "ask": 0.2, "last": 0.15, "mark": 0.16, "bidSize": 172, "askSize": 267, "bidAskSize": "172X267", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.16, "totalVolume": 0, "tradeTimeInLong": 1715877998014, "quoteTimeInLong": 1715975996899, "netChange": -0.01, "volatility": 37.568, "delta": -0.006, "gamma": 0.0, "theta": -0.001, "vega": 0.034, "rho": -0.014, "openInterest": 0, "timeValue": 0.15, "theoreticalOptionValue": 0.16, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 80.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.2, "markChange": 0.0, "markPercentChange": -0.87, "intrinsicValue": -109.87, "extrinsicValue": 110.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.44, "low52Week": 0.14, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00085000", "description": "AAPL 06/20/2025 85.00 P", "exchangeName": "OPR", "bid": 0.17, "ask": 0.23, "last": 0.19, "mark": 0.2, "bidSize": 148, "askSize": 247, "bidAskSize": "148X247", "lastSize": 0, "highPrice": 0.23, "lowPrice": 0.19, "openPrice": 0.0, "closePrice": 0.2, "totalVolume": 11, "tradeTimeInLong": 1715957684145, "quoteTimeInLong": 1715975992155, "netChange": -0.01, "volatility": 36.282, "delta": -0.007, "gamma": 0.0, "theta": -0.002, "vega": 0.041, "rho": -0.017, "openInterest": 0, "timeValue": 0.19, "theoreticalOptionValue": 0.2, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.08, "markChange": 0.0, "markPercentChange": 1.68, "intrinsicValue": -104.87, "extrinsicValue": 105.06, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.6, "low52Week": 0.19, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00090000", "description": "AAPL 06/20/2025 90.00 P", "exchangeName": "OPR", "bid": 0.21, "ask": 0.29, "last": 0.25, "mark": 0.25, "bidSize": 142, "askSize": 250, "bidAskSize": "142X250", "lastSize": 0, "highPrice": 0.25, "lowPrice": 0.25, "openPrice": 0.0, "closePrice": 0.25, "totalVolume": 1, "tradeTimeInLong": 1715953891505, "quoteTimeInLong": 1715976000168, "netChange": 0.0, "volatility": 35.087, "delta": -0.009, "gamma": 0.0, "theta": -0.002, "vega": 0.051, "rho": -0.022, "openInterest": 322, "timeValue": 0.25, "theoreticalOptionValue": 0.25, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 0.64, "intrinsicValue": -99.87, "extrinsicValue": 100.12, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.43, "low52Week": 0.25, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00095000", "description": "AAPL 06/20/2025 95.00 P", "exchangeName": "OPR", "bid": 0.29, "ask": 0.35, "last": 0.34, "mark": 0.32, "bidSize": 126, "askSize": 331, "bidAskSize": "126X331", "lastSize": 0, "highPrice": 0.34, "lowPrice": 0.31, "openPrice": 0.0, "closePrice": 0.3, "totalVolume": 3, "tradeTimeInLong": 1715962018921, "quoteTimeInLong": 1715975999841, "netChange": 0.04, "volatility": 34.104, "delta": -0.012, "gamma": 0.0, "theta": -0.002, "vega": 0.063, "rho": -0.028, "openInterest": 894, "timeValue": 0.34, "theoreticalOptionValue": 0.32, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 13.32, "markChange": 0.02, "markPercentChange": 6.6, "intrinsicValue": -94.87, "extrinsicValue": 95.21, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 9.0, "low52Week": 0.31, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00100000", "description": "AAPL 06/20/2025 100.00 P", "exchangeName": "OPR", "bid": 0.39, "ask": 0.44, "last": 0.4, "mark": 0.42, "bidSize": 112, "askSize": 242, "bidAskSize": "112X242", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.4, "totalVolume": 0, "tradeTimeInLong": 1715887455274, "quoteTimeInLong": 1715975999473, "netChange": 0.0, "volatility": 33.264, "delta": -0.016, "gamma": 0.001, "theta": -0.003, "vega": 0.078, "rho": -0.036, "openInterest": 0, "timeValue": 0.4, "theoreticalOptionValue": 0.415, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.02, "markPercentChange": 3.75, "intrinsicValue": -89.87, "extrinsicValue": 90.27, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 10.58, "low52Week": 0.4, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00105000", "description": "AAPL 06/20/2025 105.00 P", "exchangeName": "OPR", "bid": 0.48, "ask": 0.54, "last": 0.5, "mark": 0.51, "bidSize": 126, "askSize": 125, "bidAskSize": "126X125", "lastSize": 0, "highPrice": 0.51, "lowPrice": 0.5, "openPrice": 0.0, "closePrice": 0.5, "totalVolume": 4, "tradeTimeInLong": 1715961960443, "quoteTimeInLong": 1715975999593, "netChange": 0.0, "volatility": 32.218, "delta": -0.019, "gamma": 0.001, "theta": -0.003, "vega": 0.094, "rho": -0.044, "openInterest": 2242, "timeValue": 0.5, "theoreticalOptionValue": 0.51, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.01, "markPercentChange": 2.0, "intrinsicValue": -84.87, "extrinsicValue": 85.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 12.18, "low52Week": 0.5, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00110000", "description": "AAPL 06/20/2025 110.00 P", "exchangeName": "OPR", "bid": 0.62, "ask": 0.67, "last": 0.64, "mark": 0.65, "bidSize": 88, "askSize": 5, "bidAskSize": "88X5", "lastSize": 0, "highPrice": 0.64, "lowPrice": 0.62, "openPrice": 0.0, "closePrice": 0.64, "totalVolume": 4, "tradeTimeInLong": 1715974009298, "quoteTimeInLong": 1715975995750, "netChange": 0.0, "volatility": 31.398, "delta": -0.025, "gamma": 0.001, "theta": -0.004, "vega": 0.114, "rho": -0.056, "openInterest": 1649, "timeValue": 0.64, "theoreticalOptionValue": 0.645, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.01, "markPercentChange": 0.78, "intrinsicValue": -79.87, "extrinsicValue": 80.51, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 13.9, "low52Week": 0.62, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00115000", "description": "AAPL 06/20/2025 115.00 P", "exchangeName": "OPR", "bid": 0.77, "ask": 0.87, "last": 0.95, "mark": 0.82, "bidSize": 95, "askSize": 259, "bidAskSize": "95X259", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.83, "totalVolume": 0, "tradeTimeInLong": 1715623268405, "quoteTimeInLong": 1715975999900, "netChange": 0.12, "volatility": 30.68, "delta": -0.031, "gamma": 0.001, "theta": -0.005, "vega": 0.139, "rho": -0.07, "openInterest": 0, "timeValue": 0.95, "theoreticalOptionValue": 0.819, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 14.55, "markChange": 0.0, "markPercentChange": -0.61, "intrinsicValue": -74.87, "extrinsicValue": 75.82, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 15.81, "low52Week": 0.9, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00120000", "description": "AAPL 06/20/2025 120.00 P", "exchangeName": "OPR", "bid": 0.97, "ask": 1.03, "last": 1.0, "mark": 1.0, "bidSize": 76, "askSize": 5, "bidAskSize": "76X5", "lastSize": 0, "highPrice": 1.0, "lowPrice": 1.0, "openPrice": 0.0, "closePrice": 1.03, "totalVolume": 6, "tradeTimeInLong": 1715957684145, "quoteTimeInLong": 1715975998974, "netChange": -0.03, "volatility": 29.783, "delta": -0.038, "gamma": 0.001, "theta": -0.005, "vega": 0.164, "rho": -0.085, "openInterest": 0, "timeValue": 1.0, "theoreticalOptionValue": 1.0, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.91, "markChange": -0.03, "markPercentChange": -2.91, "intrinsicValue": -69.87, "extrinsicValue": 70.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 17.83, "low52Week": 0.99, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00125000", "description": "AAPL 06/20/2025 125.00 P", "exchangeName": "OPR", "bid": 1.2, "ask": 1.31, "last": 1.23, "mark": 1.25, "bidSize": 138, "askSize": 158, "bidAskSize": "138X158", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 1.28, "totalVolume": 0, "tradeTimeInLong": 1715889254475, "quoteTimeInLong": 1715975999908, "netChange": -0.05, "volatility": 29.121, "delta": -0.047, "gamma": 0.002, "theta": -0.006, "vega": 0.195, "rho": -0.105, "openInterest": 0, "timeValue": 1.23, "theoreticalOptionValue": 1.255, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.91, "markChange": -0.03, "markPercentChange": -1.95, "intrinsicValue": -64.87, "extrinsicValue": 66.1, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 19.88, "low52Week": 1.23, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00130000", "description": "AAPL 06/20/2025 130.00 P", "exchangeName": "OPR", "bid": 1.49, "ask": 1.57, "last": 1.54, "mark": 1.53, "bidSize": 114, "askSize": 89, "bidAskSize": "114X89", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 1.56, "totalVolume": 0, "tradeTimeInLong": 1715885130509, "quoteTimeInLong": 1715975999643, "netChange": -0.02, "volatility": 28.334, "delta": -0.057, "gamma": 0.002, "theta": -0.007, "vega": 0.227, "rho": -0.127, "openInterest": 0, "timeValue": 1.54, "theoreticalOptionValue": 1.53, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.28, "markChange": -0.03, "markPercentChange": -1.92, "intrinsicValue": -59.87, "extrinsicValue": 61.41, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 22.34, "low52Week": 1.53, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00135000", "description": "AAPL 06/20/2025 135.00 P", "exchangeName": "OPR", "bid": 1.84, "ask": 1.92, "last": 1.86, "mark": 1.88, "bidSize": 126, "askSize": 53, "bidAskSize": "126X53", "lastSize": 0, "highPrice": 1.96, "lowPrice": 1.86, "openPrice": 0.0, "closePrice": 1.88, "totalVolume": 18, "tradeTimeInLong": 1715963924455, "quoteTimeInLong": 1715976000227, "netChange": -0.02, "volatility": 27.657, "delta": -0.07, "gamma": 0.002, "theta": -0.007, "vega": 0.265, "rho": -0.153, "openInterest": 0, "timeValue": 1.86, "theoreticalOptionValue": 1.88, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.06, "markChange": 0.0, "markPercentChange": -0.06, "intrinsicValue": -54.87, "extrinsicValue": 56.73, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 24.85, "low52Week": 1.85, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00140000", "description": "AAPL 06/20/2025 140.00 P", "exchangeName": "OPR", "bid": 2.26, "ask": 2.35, "last": 2.28, "mark": 2.3, "bidSize": 76, "askSize": 69, "bidAskSize": "76X69", "lastSize": 0, "highPrice": 2.32, "lowPrice": 2.28, "openPrice": 0.0, "closePrice": 2.28, "totalVolume": 21, "tradeTimeInLong": 1715965354639, "quoteTimeInLong": 1715975999917, "netChange": 0.0, "volatility": 27.024, "delta": -0.084, "gamma": 0.003, "theta": -0.008, "vega": 0.307, "rho": -0.184, "openInterest": 0, "timeValue": 2.28, "theoreticalOptionValue": 2.305, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.02, "markPercentChange": 1.03, "intrinsicValue": -49.87, "extrinsicValue": 52.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 27.4, "low52Week": 2.26, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00145000", "description": "AAPL 06/20/2025 145.00 P", "exchangeName": "OPR", "bid": 2.77, "ask": 2.87, "last": 2.8, "mark": 2.82, "bidSize": 54, "askSize": 84, "bidAskSize": "54X84", "lastSize": 0, "highPrice": 2.8, "lowPrice": 2.8, "openPrice": 0.0, "closePrice": 2.79, "totalVolume": 1, "tradeTimeInLong": 1715971238680, "quoteTimeInLong": 1715975999905, "netChange": 0.01, "volatility": 26.437, "delta": -0.102, "gamma": 0.003, "theta": -0.009, "vega": 0.352, "rho": -0.22, "openInterest": 4252, "timeValue": 2.8, "theoreticalOptionValue": 2.82, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.36, "markChange": 0.03, "markPercentChange": 1.16, "intrinsicValue": -44.87, "extrinsicValue": 47.67, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 30.46, "low52Week": 2.8, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00150000", "description": "AAPL 06/20/2025 150.00 P", "exchangeName": "OPR", "bid": 3.35, "ask": 3.5, "last": 3.45, "mark": 3.43, "bidSize": 116, "askSize": 107, "bidAskSize": "116X107", "lastSize": 0, "highPrice": 3.45, "lowPrice": 3.35, "openPrice": 0.0, "closePrice": 3.4, "totalVolume": 131, "tradeTimeInLong": 1715968715106, "quoteTimeInLong": 1715975999917, "netChange": 0.05, "volatility": 25.855, "delta": -0.122, "gamma": 0.004, "theta": -0.01, "vega": 0.4, "rho": -0.259, "openInterest": 0, "timeValue": 3.45, "theoreticalOptionValue": 3.425, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.47, "markChange": 0.02, "markPercentChange": 0.7, "intrinsicValue": -39.87, "extrinsicValue": 43.32, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 33.58, "low52Week": 3.35, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00155000", "description": "AAPL 06/20/2025 155.00 P", "exchangeName": "OPR", "bid": 4.0, "ask": 4.25, "last": 4.12, "mark": 4.13, "bidSize": 158, "askSize": 187, "bidAskSize": "158X187", "lastSize": 0, "highPrice": 4.15, "lowPrice": 4.12, "openPrice": 0.0, "closePrice": 4.17, "totalVolume": 31, "tradeTimeInLong": 1715964147283, "quoteTimeInLong": 1715975999953, "netChange": -0.05, "volatility": 25.263, "delta": -0.145, "gamma": 0.005, "theta": -0.011, "vega": 0.449, "rho": -0.303, "openInterest": 5088, "timeValue": 4.12, "theoreticalOptionValue": 4.125, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.2, "markChange": -0.05, "markPercentChange": -1.2, "intrinsicValue": -34.87, "extrinsicValue": 38.99, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 11.05, "low52Week": 4.05, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00160000", "description": "AAPL 06/20/2025 160.00 P", "exchangeName": "OPR", "bid": 4.9, "ask": 5.15, "last": 5.0, "mark": 5.03, "bidSize": 84, "askSize": 155, "bidAskSize": "84X155", "lastSize": 0, "highPrice": 5.05, "lowPrice": 4.95, "openPrice": 0.0, "closePrice": 4.96, "totalVolume": 53, "tradeTimeInLong": 1715966266782, "quoteTimeInLong": 1715976000162, "netChange": 0.04, "volatility": 24.849, "delta": -0.172, "gamma": 0.005, "theta": -0.012, "vega": 0.502, "rho": -0.354, "openInterest": 6151, "timeValue": 5.0, "theoreticalOptionValue": 5.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.81, "markChange": 0.07, "markPercentChange": 1.38, "intrinsicValue": -29.87, "extrinsicValue": 34.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 12.65, "low52Week": 4.95, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00165000", "description": "AAPL 06/20/2025 165.00 P", "exchangeName": "OPR", "bid": 5.9, "ask": 6.1, "last": 6.05, "mark": 6.0, "bidSize": 72, "askSize": 104, "bidAskSize": "72X104", "lastSize": 0, "highPrice": 6.05, "lowPrice": 5.95, "openPrice": 0.0, "closePrice": 6.05, "totalVolume": 133, "tradeTimeInLong": 1715966963291, "quoteTimeInLong": 1715975999916, "netChange": 0.0, "volatility": 24.31, "delta": -0.202, "gamma": 0.006, "theta": -0.012, "vega": 0.553, "rho": -0.406, "openInterest": 6662, "timeValue": 6.05, "theoreticalOptionValue": 6.0, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.05, "markPercentChange": -0.83, "intrinsicValue": -24.87, "extrinsicValue": 30.92, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 15.1, "low52Week": 5.95, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00170000", "description": "AAPL 06/20/2025 170.00 P", "exchangeName": "OPR", "bid": 7.0, "ask": 7.25, "last": 7.1, "mark": 7.13, "bidSize": 157, "askSize": 94, "bidAskSize": "157X94", "lastSize": 0, "highPrice": 7.25, "lowPrice": 7.09, "openPrice": 0.0, "closePrice": 7.25, "totalVolume": 486, "tradeTimeInLong": 1715973253878, "quoteTimeInLong": 1715975999633, "netChange": -0.15, "volatility": 23.778, "delta": -0.235, "gamma": 0.007, "theta": -0.013, "vega": 0.602, "rho": -0.461, "openInterest": 7467, "timeValue": 7.1, "theoreticalOptionValue": 7.125, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.07, "markChange": -0.12, "markPercentChange": -1.72, "intrinsicValue": -19.87, "extrinsicValue": 26.97, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 47.79, "low52Week": 7.09, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00175000", "description": "AAPL 06/20/2025 175.00 P", "exchangeName": "OPR", "bid": 8.4, "ask": 8.6, "last": 8.4, "mark": 8.5, "bidSize": 61, "askSize": 118, "bidAskSize": "61X118", "lastSize": 0, "highPrice": 8.6, "lowPrice": 8.4, "openPrice": 0.0, "closePrice": 8.55, "totalVolume": 75, "tradeTimeInLong": 1715973222441, "quoteTimeInLong": 1715976000163, "netChange": -0.15, "volatility": 23.381, "delta": -0.274, "gamma": 0.008, "theta": -0.013, "vega": 0.649, "rho": -0.519, "openInterest": 4365, "timeValue": 8.4, "theoreticalOptionValue": 8.5, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.75, "markChange": -0.05, "markPercentChange": -0.58, "intrinsicValue": -14.87, "extrinsicValue": 23.27, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 19.76, "low52Week": 8.4, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00180000", "description": "AAPL 06/20/2025 180.00 P", "exchangeName": "OPR", "bid": 9.9, "ask": 10.15, "last": 10.0, "mark": 10.03, "bidSize": 61, "askSize": 89, "bidAskSize": "61X89", "lastSize": 0, "highPrice": 10.1, "lowPrice": 10.0, "openPrice": 0.0, "closePrice": 10.08, "totalVolume": 44, "tradeTimeInLong": 1715965774013, "quoteTimeInLong": 1715976000163, "netChange": -0.08, "volatility": 22.922, "delta": -0.315, "gamma": 0.009, "theta": -0.013, "vega": 0.69, "rho": -0.576, "openInterest": 9398, "timeValue": 10.0, "theoreticalOptionValue": 10.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.79, "markChange": -0.05, "markPercentChange": -0.51, "intrinsicValue": -9.87, "extrinsicValue": 19.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 22.38, "low52Week": 9.8, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00185000", "description": "AAPL 06/20/2025 185.00 P", "exchangeName": "OPR", "bid": 11.55, "ask": 11.95, "last": 11.78, "mark": 11.75, "bidSize": 127, "askSize": 382, "bidAskSize": "127X382", "lastSize": 0, "highPrice": 11.78, "lowPrice": 11.73, "openPrice": 0.0, "closePrice": 11.83, "totalVolume": 2, "tradeTimeInLong": 1715972964354, "quoteTimeInLong": 1715975999909, "netChange": -0.05, "volatility": 22.457, "delta": -0.361, "gamma": 0.009, "theta": -0.013, "vega": 0.723, "rho": -0.629, "openInterest": 0, "timeValue": 11.78, "theoreticalOptionValue": 11.75, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.42, "markChange": -0.08, "markPercentChange": -0.64, "intrinsicValue": -4.87, "extrinsicValue": 16.65, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 25.7, "low52Week": 11.49, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00190000", "description": "AAPL 06/20/2025 190.00 P", "exchangeName": "OPR", "bid": 13.55, "ask": 13.8, "last": 13.6, "mark": 13.68, "bidSize": 80, "askSize": 25, "bidAskSize": "80X25", "lastSize": 0, "highPrice": 13.8, "lowPrice": 13.6, "openPrice": 0.0, "closePrice": 13.8, "totalVolume": 164, "tradeTimeInLong": 1715974488060, "quoteTimeInLong": 1715975999885, "netChange": -0.2, "volatility": 21.961, "delta": -0.411, "gamma": 0.01, "theta": -0.013, "vega": 0.746, "rho": -0.676, "openInterest": 4648, "timeValue": 13.47, "theoreticalOptionValue": 13.675, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.45, "markChange": -0.12, "markPercentChange": -0.91, "intrinsicValue": 0.13, "extrinsicValue": 13.47, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 27.47, "low52Week": 13.35, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00195000", "description": "AAPL 06/20/2025 195.00 P", "exchangeName": "OPR", "bid": 15.7, "ask": 16.15, "last": 16.05, "mark": 15.93, "bidSize": 94, "askSize": 261, "bidAskSize": "94X261", "lastSize": 0, "highPrice": 16.08, "lowPrice": 16.05, "openPrice": 0.0, "closePrice": 16.0, "totalVolume": 250, "tradeTimeInLong": 1715971254775, "quoteTimeInLong": 1715975999902, "netChange": 0.05, "volatility": 21.574, "delta": -0.465, "gamma": 0.011, "theta": -0.013, "vega": 0.755, "rho": -0.715, "openInterest": 600, "timeValue": 10.92, "theoreticalOptionValue": 15.925, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.31, "markChange": -0.07, "markPercentChange": -0.47, "intrinsicValue": 5.13, "extrinsicValue": 10.92, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 32.5, "low52Week": 15.72, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00200000", "description": "AAPL 06/20/2025 200.00 P", "exchangeName": "OPR", "bid": 18.2, "ask": 18.7, "last": 18.37, "mark": 18.45, "bidSize": 69, "askSize": 84, "bidAskSize": "69X84", "lastSize": 0, "highPrice": 18.52, "lowPrice": 18.3, "openPrice": 0.0, "closePrice": 18.55, "totalVolume": 20, "tradeTimeInLong": 1715972129975, "quoteTimeInLong": 1715976000164, "netChange": -0.18, "volatility": 22.832, "delta": -0.512, "gamma": 0.011, "theta": -0.013, "vega": 0.755, "rho": -0.765, "openInterest": 5009, "timeValue": 8.24, "theoreticalOptionValue": 19.677, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.97, "markChange": -0.1, "markPercentChange": -0.54, "intrinsicValue": 10.13, "extrinsicValue": 8.24, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 36.34, "low52Week": 18.17, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00205000", "description": "AAPL 06/20/2025 205.00 P", "exchangeName": "OPR", "bid": 20.95, "ask": 21.45, "last": 21.2, "mark": 21.2, "bidSize": 80, "askSize": 69, "bidAskSize": "80X69", "lastSize": 0, "highPrice": 21.25, "lowPrice": 21.15, "openPrice": 0.0, "closePrice": 21.37, "totalVolume": 20, "tradeTimeInLong": 1715952962101, "quoteTimeInLong": 1715975998604, "netChange": -0.17, "volatility": 22.467, "delta": -0.568, "gamma": 0.012, "theta": -0.012, "vega": 0.735, "rho": -0.776, "openInterest": 0, "timeValue": 6.07, "theoreticalOptionValue": 22.454, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.8, "markChange": -0.17, "markPercentChange": -0.77, "intrinsicValue": 15.13, "extrinsicValue": 6.07, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 36.63, "low52Week": 21.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00210000", "description": "AAPL 06/20/2025 210.00 P", "exchangeName": "OPR", "bid": 23.6, "ask": 25.4, "last": 24.4, "mark": 24.5, "bidSize": 919, "askSize": 244, "bidAskSize": "919X244", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 24.47, "totalVolume": 0, "tradeTimeInLong": 1715802900130, "quoteTimeInLong": 1715975999907, "netChange": -0.07, "volatility": 22.205, "delta": -0.625, "gamma": 0.012, "theta": -0.011, "vega": 0.698, "rho": -0.769, "openInterest": 0, "timeValue": 4.27, "theoreticalOptionValue": 25.568, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.29, "markChange": 0.03, "markPercentChange": 0.14, "intrinsicValue": 20.13, "extrinsicValue": 4.27, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 84.98, "low52Week": 24.4, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00215000", "description": "AAPL 06/20/2025 215.00 P", "exchangeName": "OPR", "bid": 26.45, "ask": 28.3, "last": 27.65, "mark": 27.38, "bidSize": 808, "askSize": 920, "bidAskSize": "808X920", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 27.93, "totalVolume": 0, "tradeTimeInLong": 1715881269640, "quoteTimeInLong": 1715975997603, "netChange": -0.28, "volatility": 21.804, "delta": -0.686, "gamma": 0.013, "theta": -0.009, "vega": 0.64, "rho": -0.732, "openInterest": 0, "timeValue": 2.52, "theoreticalOptionValue": 28.869, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.0, "markChange": -0.56, "markPercentChange": -2.0, "intrinsicValue": 25.13, "extrinsicValue": 2.52, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 89.98, "low52Week": 27.2, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00220000", "description": "AAPL 06/20/2025 220.00 P", "exchangeName": "OPR", "bid": 30.2, "ask": 32.0, "last": 31.37, "mark": 31.1, "bidSize": 534, "askSize": 109, "bidAskSize": "534X109", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 31.71, "totalVolume": 0, "tradeTimeInLong": 1715797529521, "quoteTimeInLong": 1715976000163, "netChange": -0.34, "volatility": 21.615, "delta": -0.746, "gamma": 0.013, "theta": -0.008, "vega": 0.564, "rho": -0.671, "openInterest": 0, "timeValue": 1.24, "theoreticalOptionValue": 32.585, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.07, "markChange": -0.61, "markPercentChange": -1.92, "intrinsicValue": 30.13, "extrinsicValue": 1.24, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 54.6, "low52Week": 31.37, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00225000", "description": "AAPL 06/20/2025 225.00 P", "exchangeName": "OPR", "bid": 34.4, "ask": 36.2, "last": 56.01, "mark": 35.3, "bidSize": 526, "askSize": 136, "bidAskSize": "526X136", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 35.85, "totalVolume": 0, "tradeTimeInLong": 1709821802263, "quoteTimeInLong": 1715976000161, "netChange": 20.16, "volatility": 21.429, "delta": -0.806, "gamma": 0.013, "theta": -0.006, "vega": 0.467, "rho": -0.577, "openInterest": 0, "timeValue": 20.88, "theoreticalOptionValue": 36.574, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 56.23, "markChange": -0.55, "markPercentChange": -1.54, "intrinsicValue": 35.13, "extrinsicValue": 20.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 56.01, "low52Week": 43.19, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00230000", "description": "AAPL 06/20/2025 230.00 P", "exchangeName": "OPR", "bid": 39.7, "ask": 40.85, "last": 62.15, "mark": 40.28, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 40.32, "totalVolume": 0, "tradeTimeInLong": 1712779197708, "quoteTimeInLong": 1715975993467, "netChange": 21.83, "volatility": 21.151, "delta": -0.869, "gamma": 0.013, "theta": -0.004, "vega": 0.342, "rho": -0.435, "openInterest": 0, "timeValue": 22.02, "theoreticalOptionValue": 40.806, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 54.14, "markChange": -0.04, "markPercentChange": -0.11, "intrinsicValue": 40.13, "extrinsicValue": 22.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 62.15, "low52Week": 53.78, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00235000", "description": "AAPL 06/20/2025 235.00 P", "exchangeName": "OPR", "bid": 42.55, "ask": 47.4, "last": 39.9, "mark": 44.97, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 45.16, "totalVolume": 0, "tradeTimeInLong": 1706118724699, "quoteTimeInLong": 1715975991811, "netChange": -5.26, "volatility": 21.013, "delta": -0.929, "gamma": 0.014, "theta": -0.002, "vega": 0.202, "rho": -0.259, "openInterest": 0, "timeValue": -5.23, "theoreticalOptionValue": 45.364, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -11.65, "markChange": -0.19, "markPercentChange": -0.41, "intrinsicValue": 45.13, "extrinsicValue": -5.23, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00240000", "description": "AAPL 06/20/2025 240.00 P", "exchangeName": "OPR", "bid": 49.5, "ask": 51.0, "last": 71.6, "mark": 50.25, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 50.16, "totalVolume": 0, "tradeTimeInLong": 1713383490682, "quoteTimeInLong": 1715975991821, "netChange": 21.44, "volatility": 20.852, "delta": -0.989, "gamma": 0.014, "theta": 0.0, "vega": 0.037, "rho": -0.032, "openInterest": 0, "timeValue": 21.47, "theoreticalOptionValue": 50.184, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 42.74, "markChange": 0.09, "markPercentChange": 0.18, "intrinsicValue": 50.13, "extrinsicValue": 21.47, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 114.98, "low52Week": 46.01, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00245000", "description": "AAPL 06/20/2025 245.00 P", "exchangeName": "OPR", "bid": 54.45, "ask": 56.05, "last": 54.5, "mark": 55.25, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 55.16, "totalVolume": 0, "tradeTimeInLong": 1688572891958, "quoteTimeInLong": 1715975991822, "netChange": -0.66, "volatility": 20.647, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.63, "theoreticalOptionValue": 55.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.2, "markChange": 0.09, "markPercentChange": 0.16, "intrinsicValue": 55.13, "extrinsicValue": -0.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 119.98, "low52Week": 53.03, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00250000", "description": "AAPL 06/20/2025 250.00 P", "exchangeName": "OPR", "bid": 59.35, "ask": 61.0, "last": 56.8, "mark": 60.18, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 60.16, "totalVolume": 0, "tradeTimeInLong": 1703604428963, "quoteTimeInLong": 1715975991822, "netChange": -3.36, "volatility": 20.598, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -3.33, "theoreticalOptionValue": 60.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.59, "markChange": 0.02, "markPercentChange": 0.02, "intrinsicValue": 60.13, "extrinsicValue": -3.33, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00260000", "description": "AAPL 06/20/2025 260.00 P", "exchangeName": "OPR", "bid": 69.5, "ask": 70.9, "last": 75.0, "mark": 70.2, "bidSize": 51, "askSize": 55, "bidAskSize": "51X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 70.16, "totalVolume": 0, "tradeTimeInLong": 1715348709361, "quoteTimeInLong": 1715975996663, "netChange": 4.84, "volatility": 20.455, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 4.87, "theoreticalOptionValue": 70.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 6.9, "markChange": 0.04, "markPercentChange": 0.06, "intrinsicValue": 70.13, "extrinsicValue": 4.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 88.05, "low52Week": 75.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00270000", "description": "AAPL 06/20/2025 270.00 P", "exchangeName": "OPR", "bid": 79.3, "ask": 81.05, "last": 97.5, "mark": 80.18, "bidSize": 57, "askSize": 51, "bidAskSize": "57X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 80.16, "totalVolume": 0, "tradeTimeInLong": 1696442312491, "quoteTimeInLong": 1715975999916, "netChange": 17.34, "volatility": 20.474, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 17.37, "theoreticalOptionValue": 80.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 21.63, "markChange": 0.02, "markPercentChange": 0.02, "intrinsicValue": 80.13, "extrinsicValue": 17.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 97.5, "low52Week": 78.75, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00280000", "description": "AAPL 06/20/2025 280.00 P", "exchangeName": "OPR", "bid": 89.3, "ask": 91.2, "last": 105.22, "mark": 90.25, "bidSize": 50, "askSize": 83, "bidAskSize": "50X83", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 90.16, "totalVolume": 0, "tradeTimeInLong": 1692624815987, "quoteTimeInLong": 1715975995306, "netChange": 15.06, "volatility": 20.619, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 15.09, "theoreticalOptionValue": 90.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 16.7, "markChange": 0.09, "markPercentChange": 0.1, "intrinsicValue": 90.13, "extrinsicValue": 15.09, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 105.22, "low52Week": 98.46, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00290000", "description": "AAPL 06/20/2025 290.00 P", "exchangeName": "OPR", "bid": 99.35, "ask": 101.0, "last": 94.3, "mark": 100.18, "bidSize": 56, "askSize": 51, "bidAskSize": "56X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 100.16, "totalVolume": 0, "tradeTimeInLong": 1690477621831, "quoteTimeInLong": 1715975994731, "netChange": -5.86, "volatility": 20.8, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -5.83, "theoreticalOptionValue": 100.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.85, "markChange": 0.02, "markPercentChange": 0.01, "intrinsicValue": 100.13, "extrinsicValue": -5.83, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 94.3, "low52Week": 93.7, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00300000", "description": "AAPL 06/20/2025 300.00 P", "exchangeName": "OPR", "bid": 108.8, "ask": 111.0, "last": 114.52, "mark": 109.9, "bidSize": 52, "askSize": 56, "bidAskSize": "52X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 110.16, "totalVolume": 0, "tradeTimeInLong": 1704745679652, "quoteTimeInLong": 1715975999693, "netChange": 4.36, "volatility": 21.203, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 4.39, "theoreticalOptionValue": 110.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 3.96, "markChange": -0.26, "markPercentChange": -0.24, "intrinsicValue": 110.13, "extrinsicValue": 4.39, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 122.0, "low52Week": 106.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "310.0": [ { "putCall": "PUT", "symbol": "AAPL 250620P00310000", "description": "AAPL 06/20/2025 310.00 P", "exchangeName": "OPR", "bid": 118.55, "ask": 121.1, "last": 137.3, "mark": 119.82, "bidSize": 58, "askSize": 84, "bidAskSize": "58X84", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 120.16, "totalVolume": 0, "tradeTimeInLong": 1711033344959, "quoteTimeInLong": 1715975999904, "netChange": 17.14, "volatility": 21.628, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 17.17, "theoreticalOptionValue": 120.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 310.0, "expirationDate": "2025-06-20T20:00:00.000+00:00", "daysToExpiration": 399, "expirationType": "S", "lastTradingDay": 1750464000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 14.26, "markChange": -0.34, "markPercentChange": -0.28, "intrinsicValue": 120.13, "extrinsicValue": 17.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 154.81, "low52Week": 113.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ] }, "2025-09-19:490": { "50.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00050000", "description": "AAPL 09/19/2025 50.00 P", "exchangeName": "OPR", "bid": 0.05, "ask": 0.11, "last": 0.04, "mark": 0.08, "bidSize": 3, "askSize": 552, "bidAskSize": "3X552", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.06, "totalVolume": 0, "tradeTimeInLong": 1715874679878, "quoteTimeInLong": 1715975992276, "netChange": -0.02, "volatility": 46.734, "delta": -0.002, "gamma": 0.0, "theta": -0.001, "vega": 0.016, "rho": -0.007, "openInterest": 0, "timeValue": 0.04, "theoreticalOptionValue": 0.08, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -32.1, "markChange": 0.02, "markPercentChange": 28.41, "intrinsicValue": -139.87, "extrinsicValue": 139.91, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.26, "low52Week": 0.03, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "55.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00055000", "description": "AAPL 09/19/2025 55.00 P", "exchangeName": "OPR", "bid": 0.02, "ask": 0.12, "last": 0.12, "mark": 0.07, "bidSize": 363, "askSize": 333, "bidAskSize": "363X333", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.07, "totalVolume": 0, "tradeTimeInLong": 1714483808367, "quoteTimeInLong": 1715976000168, "netChange": 0.05, "volatility": 42.984, "delta": -0.002, "gamma": 0.0, "theta": -0.001, "vega": 0.015, "rho": -0.006, "openInterest": 0, "timeValue": 0.12, "theoreticalOptionValue": 0.07, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 55.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 67.48, "markChange": 0.0, "markPercentChange": -5.53, "intrinsicValue": -134.87, "extrinsicValue": 134.99, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.18, "low52Week": 0.07, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "60.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00060000", "description": "AAPL 09/19/2025 60.00 P", "exchangeName": "OPR", "bid": 0.05, "ask": 0.08, "last": 0.07, "mark": 0.07, "bidSize": 493, "askSize": 30, "bidAskSize": "493X30", "lastSize": 0, "highPrice": 0.07, "lowPrice": 0.06, "openPrice": 0.0, "closePrice": 0.09, "totalVolume": 150, "tradeTimeInLong": 1715975191864, "quoteTimeInLong": 1715975996136, "netChange": -0.02, "volatility": 39.895, "delta": -0.002, "gamma": 0.0, "theta": -0.001, "vega": 0.015, "rho": -0.006, "openInterest": 33, "timeValue": 0.07, "theoreticalOptionValue": 0.065, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 60.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -23.28, "markChange": -0.02, "markPercentChange": -24.33, "intrinsicValue": -129.87, "extrinsicValue": 129.94, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.26, "low52Week": 0.06, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "65.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00065000", "description": "AAPL 09/19/2025 65.00 P", "exchangeName": "OPR", "bid": 0.06, "ask": 0.17, "last": 0.15, "mark": 0.12, "bidSize": 356, "askSize": 337, "bidAskSize": "356X337", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.11, "totalVolume": 0, "tradeTimeInLong": 1714765944655, "quoteTimeInLong": 1715976000170, "netChange": 0.04, "volatility": 39.821, "delta": -0.004, "gamma": 0.0, "theta": -0.001, "vega": 0.025, "rho": -0.011, "openInterest": 0, "timeValue": 0.15, "theoreticalOptionValue": 0.115, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 65.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 35.3, "markChange": 0.0, "markPercentChange": 1.5, "intrinsicValue": -124.87, "extrinsicValue": 125.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.37, "low52Week": 0.15, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "70.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00070000", "description": "AAPL 09/19/2025 70.00 P", "exchangeName": "OPR", "bid": 0.09, "ask": 0.19, "last": 0.15, "mark": 0.14, "bidSize": 363, "askSize": 323, "bidAskSize": "363X323", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.14, "totalVolume": 0, "tradeTimeInLong": 1715699951814, "quoteTimeInLong": 1715976000162, "netChange": 0.01, "volatility": 38.229, "delta": -0.005, "gamma": 0.0, "theta": -0.001, "vega": 0.03, "rho": -0.013, "openInterest": 0, "timeValue": 0.15, "theoreticalOptionValue": 0.14, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 70.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 7.11, "markChange": 0.0, "markPercentChange": -0.5, "intrinsicValue": -119.87, "extrinsicValue": 120.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.37, "low52Week": 0.15, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "75.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00075000", "description": "AAPL 09/19/2025 75.00 P", "exchangeName": "OPR", "bid": 0.12, "ask": 0.23, "last": 0.19, "mark": 0.18, "bidSize": 371, "askSize": 271, "bidAskSize": "371X271", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.18, "totalVolume": 0, "tradeTimeInLong": 1715699912951, "quoteTimeInLong": 1715976000162, "netChange": 0.02, "volatility": 36.896, "delta": -0.006, "gamma": 0.0, "theta": -0.001, "vega": 0.037, "rho": -0.017, "openInterest": 0, "timeValue": 0.19, "theoreticalOptionValue": 0.175, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 75.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 11.43, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -114.87, "extrinsicValue": 115.06, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.75, "low52Week": 0.19, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "80.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00080000", "description": "AAPL 09/19/2025 80.00 P", "exchangeName": "OPR", "bid": 0.17, "ask": 0.28, "last": 0.22, "mark": 0.23, "bidSize": 303, "askSize": 328, "bidAskSize": "303X328", "lastSize": 0, "highPrice": 0.22, "lowPrice": 0.22, "openPrice": 0.0, "closePrice": 0.23, "totalVolume": 6, "tradeTimeInLong": 1715957684145, "quoteTimeInLong": 1715975995973, "netChange": -0.01, "volatility": 35.8, "delta": -0.008, "gamma": 0.0, "theta": -0.001, "vega": 0.046, "rho": -0.022, "openInterest": 0, "timeValue": 0.22, "theoreticalOptionValue": 0.225, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 80.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.44, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -109.87, "extrinsicValue": 110.09, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.93, "low52Week": 0.22, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00085000", "description": "AAPL 09/19/2025 85.00 P", "exchangeName": "OPR", "bid": 0.22, "ask": 0.35, "last": 0.33, "mark": 0.28, "bidSize": 305, "askSize": 237, "bidAskSize": "305X237", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.28, "totalVolume": 0, "tradeTimeInLong": 1715268921836, "quoteTimeInLong": 1715975998385, "netChange": 0.05, "volatility": 34.743, "delta": -0.01, "gamma": 0.0, "theta": -0.002, "vega": 0.057, "rho": -0.028, "openInterest": 0, "timeValue": 0.33, "theoreticalOptionValue": 0.285, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 17.54, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -104.87, "extrinsicValue": 105.2, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.17, "low52Week": 0.33, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00090000", "description": "AAPL 09/19/2025 90.00 P", "exchangeName": "OPR", "bid": 0.32, "ask": 0.42, "last": 0.4, "mark": 0.37, "bidSize": 248, "askSize": 275, "bidAskSize": "248X275", "lastSize": 0, "highPrice": 0.4, "lowPrice": 0.4, "openPrice": 0.0, "closePrice": 0.37, "totalVolume": 10, "tradeTimeInLong": 1715972369711, "quoteTimeInLong": 1715976000164, "netChange": 0.04, "volatility": 33.898, "delta": -0.013, "gamma": 0.0, "theta": -0.002, "vega": 0.072, "rho": -0.036, "openInterest": 0, "timeValue": 0.4, "theoreticalOptionValue": 0.37, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10.96, "markChange": 0.01, "markPercentChange": 1.37, "intrinsicValue": -99.87, "extrinsicValue": 100.27, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.34, "low52Week": 0.4, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00095000", "description": "AAPL 09/19/2025 95.00 P", "exchangeName": "OPR", "bid": 0.42, "ask": 0.53, "last": 0.57, "mark": 0.48, "bidSize": 244, "askSize": 374, "bidAskSize": "244X374", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.48, "totalVolume": 0, "tradeTimeInLong": 1715282832158, "quoteTimeInLong": 1715976000164, "netChange": 0.09, "volatility": 33.097, "delta": -0.016, "gamma": 0.001, "theta": -0.003, "vega": 0.089, "rho": -0.046, "openInterest": 0, "timeValue": 0.57, "theoreticalOptionValue": 0.475, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 18.95, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -94.87, "extrinsicValue": 95.44, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.3, "low52Week": 0.55, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00100000", "description": "AAPL 09/19/2025 100.00 P", "exchangeName": "OPR", "bid": 0.55, "ask": 0.66, "last": 0.62, "mark": 0.61, "bidSize": 257, "askSize": 410, "bidAskSize": "257X410", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.61, "totalVolume": 0, "tradeTimeInLong": 1715869154842, "quoteTimeInLong": 1715975999652, "netChange": 0.02, "volatility": 32.34, "delta": -0.02, "gamma": 0.001, "theta": -0.003, "vega": 0.108, "rho": -0.058, "openInterest": 0, "timeValue": 0.62, "theoreticalOptionValue": 0.605, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 3.31, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -89.87, "extrinsicValue": 90.49, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.03, "low52Week": 0.62, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00105000", "description": "AAPL 09/19/2025 105.00 P", "exchangeName": "OPR", "bid": 0.69, "ask": 0.83, "last": 0.75, "mark": 0.76, "bidSize": 256, "askSize": 493, "bidAskSize": "256X493", "lastSize": 0, "highPrice": 0.75, "lowPrice": 0.75, "openPrice": 0.0, "closePrice": 0.75, "totalVolume": 6, "tradeTimeInLong": 1715957684145, "quoteTimeInLong": 1715975998385, "netChange": 0.0, "volatility": 31.589, "delta": -0.025, "gamma": 0.001, "theta": -0.004, "vega": 0.131, "rho": -0.072, "openInterest": 0, "timeValue": 0.75, "theoreticalOptionValue": 0.76, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.01, "markPercentChange": 1.97, "intrinsicValue": -84.87, "extrinsicValue": 85.62, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.12, "low52Week": 0.75, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00110000", "description": "AAPL 09/19/2025 110.00 P", "exchangeName": "OPR", "bid": 0.88, "ask": 1.02, "last": 0.95, "mark": 0.95, "bidSize": 149, "askSize": 541, "bidAskSize": "149X541", "lastSize": 0, "highPrice": 0.95, "lowPrice": 0.95, "openPrice": 0.0, "closePrice": 0.93, "totalVolume": 5, "tradeTimeInLong": 1715972357904, "quoteTimeInLong": 1715975998962, "netChange": 0.02, "volatility": 30.885, "delta": -0.032, "gamma": 0.001, "theta": -0.004, "vega": 0.156, "rho": -0.089, "openInterest": 315, "timeValue": 0.95, "theoreticalOptionValue": 0.95, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.15, "markChange": 0.02, "markPercentChange": 1.9, "intrinsicValue": -79.87, "extrinsicValue": 80.82, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.59, "low52Week": 0.95, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00115000", "description": "AAPL 09/19/2025 115.00 P", "exchangeName": "OPR", "bid": 1.08, "ask": 1.25, "last": 1.14, "mark": 1.17, "bidSize": 181, "askSize": 419, "bidAskSize": "181X419", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 1.12, "totalVolume": 0, "tradeTimeInLong": 1715880586031, "quoteTimeInLong": 1715975997793, "netChange": 0.02, "volatility": 30.137, "delta": -0.039, "gamma": 0.001, "theta": -0.005, "vega": 0.184, "rho": -0.108, "openInterest": 0, "timeValue": 1.14, "theoreticalOptionValue": 1.165, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.79, "markChange": 0.04, "markPercentChange": 4.0, "intrinsicValue": -74.87, "extrinsicValue": 76.01, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.25, "low52Week": 1.14, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00120000", "description": "AAPL 09/19/2025 120.00 P", "exchangeName": "OPR", "bid": 1.35, "ask": 1.51, "last": 1.39, "mark": 1.43, "bidSize": 150, "askSize": 255, "bidAskSize": "150X255", "lastSize": 0, "highPrice": 1.43, "lowPrice": 1.37, "openPrice": 0.0, "closePrice": 1.43, "totalVolume": 46, "tradeTimeInLong": 1715973660692, "quoteTimeInLong": 1715976000169, "netChange": -0.04, "volatility": 29.459, "delta": -0.047, "gamma": 0.002, "theta": -0.005, "vega": 0.216, "rho": -0.13, "openInterest": 576, "timeValue": 1.39, "theoreticalOptionValue": 1.43, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.8, "markChange": 0.0, "markPercentChange": -0.06, "intrinsicValue": -69.87, "extrinsicValue": 71.26, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.77, "low52Week": 1.37, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00125000", "description": "AAPL 09/19/2025 125.00 P", "exchangeName": "OPR", "bid": 1.65, "ask": 1.83, "last": 1.72, "mark": 1.74, "bidSize": 199, "askSize": 210, "bidAskSize": "199X210", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 1.74, "totalVolume": 0, "tradeTimeInLong": 1715794848198, "quoteTimeInLong": 1715976000170, "netChange": -0.02, "volatility": 28.789, "delta": -0.057, "gamma": 0.002, "theta": -0.006, "vega": 0.251, "rho": -0.156, "openInterest": 0, "timeValue": 1.72, "theoreticalOptionValue": 1.74, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.15, "markChange": 0.0, "markPercentChange": -0.18, "intrinsicValue": -64.87, "extrinsicValue": 66.59, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 6.1, "low52Week": 1.72, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00130000", "description": "AAPL 09/19/2025 130.00 P", "exchangeName": "OPR", "bid": 2.02, "ask": 2.19, "last": 2.09, "mark": 2.11, "bidSize": 118, "askSize": 182, "bidAskSize": "118X182", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 2.12, "totalVolume": 0, "tradeTimeInLong": 1715794199611, "quoteTimeInLong": 1715976000170, "netChange": -0.03, "volatility": 28.14, "delta": -0.068, "gamma": 0.002, "theta": -0.007, "vega": 0.289, "rho": -0.186, "openInterest": 0, "timeValue": 2.09, "theoreticalOptionValue": 2.105, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.42, "markChange": -0.01, "markPercentChange": -0.47, "intrinsicValue": -59.87, "extrinsicValue": 61.96, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.6, "low52Week": 2.09, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00135000", "description": "AAPL 09/19/2025 135.00 P", "exchangeName": "OPR", "bid": 2.46, "ask": 2.58, "last": 2.52, "mark": 2.52, "bidSize": 120, "askSize": 66, "bidAskSize": "120X66", "lastSize": 0, "highPrice": 2.52, "lowPrice": 2.52, "openPrice": 0.0, "closePrice": 2.56, "totalVolume": 1, "tradeTimeInLong": 1715958777938, "quoteTimeInLong": 1715975999922, "netChange": -0.04, "volatility": 27.47, "delta": -0.081, "gamma": 0.003, "theta": -0.007, "vega": 0.33, "rho": -0.219, "openInterest": 0, "timeValue": 2.52, "theoreticalOptionValue": 2.52, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.56, "markChange": -0.04, "markPercentChange": -1.56, "intrinsicValue": -54.87, "extrinsicValue": 57.39, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.64, "low52Week": 2.52, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00140000", "description": "AAPL 09/19/2025 140.00 P", "exchangeName": "OPR", "bid": 2.94, "ask": 3.1, "last": 3.05, "mark": 3.02, "bidSize": 135, "askSize": 77, "bidAskSize": "135X77", "lastSize": 0, "highPrice": 3.05, "lowPrice": 3.05, "openPrice": 0.0, "closePrice": 3.01, "totalVolume": 1, "tradeTimeInLong": 1715955767660, "quoteTimeInLong": 1715975999487, "netChange": 0.04, "volatility": 26.863, "delta": -0.097, "gamma": 0.003, "theta": -0.008, "vega": 0.375, "rho": -0.257, "openInterest": 653, "timeValue": 3.05, "theoreticalOptionValue": 3.019, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.33, "markChange": 0.01, "markPercentChange": 0.4, "intrinsicValue": -49.87, "extrinsicValue": 52.92, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.4, "low52Week": 3.05, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00145000", "description": "AAPL 09/19/2025 145.00 P", "exchangeName": "OPR", "bid": 3.55, "ask": 3.75, "last": 3.65, "mark": 3.65, "bidSize": 157, "askSize": 159, "bidAskSize": "157X159", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 3.7, "totalVolume": 0, "tradeTimeInLong": 1715867972969, "quoteTimeInLong": 1715975999917, "netChange": -0.05, "volatility": 26.39, "delta": -0.115, "gamma": 0.003, "theta": -0.009, "vega": 0.424, "rho": -0.302, "openInterest": 0, "timeValue": 3.65, "theoreticalOptionValue": 3.65, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.35, "markChange": -0.05, "markPercentChange": -1.35, "intrinsicValue": -44.87, "extrinsicValue": 48.52, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 9.11, "low52Week": 3.65, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00150000", "description": "AAPL 09/19/2025 150.00 P", "exchangeName": "OPR", "bid": 4.3, "ask": 4.45, "last": 4.37, "mark": 4.38, "bidSize": 73, "askSize": 125, "bidAskSize": "73X125", "lastSize": 0, "highPrice": 4.45, "lowPrice": 4.3, "openPrice": 0.0, "closePrice": 4.4, "totalVolume": 42, "tradeTimeInLong": 1715962199979, "quoteTimeInLong": 1715976000162, "netChange": -0.03, "volatility": 25.914, "delta": -0.135, "gamma": 0.004, "theta": -0.009, "vega": 0.475, "rho": -0.351, "openInterest": 966, "timeValue": 4.37, "theoreticalOptionValue": 4.375, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.68, "markChange": -0.03, "markPercentChange": -0.57, "intrinsicValue": -39.87, "extrinsicValue": 44.24, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 12.4, "low52Week": 4.25, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00155000", "description": "AAPL 09/19/2025 155.00 P", "exchangeName": "OPR", "bid": 5.1, "ask": 5.3, "last": 5.23, "mark": 5.2, "bidSize": 94, "askSize": 132, "bidAskSize": "94X132", "lastSize": 0, "highPrice": 5.28, "lowPrice": 5.1, "openPrice": 0.0, "closePrice": 5.18, "totalVolume": 38, "tradeTimeInLong": 1715968614541, "quoteTimeInLong": 1715976000162, "netChange": 0.05, "volatility": 25.428, "delta": -0.158, "gamma": 0.005, "theta": -0.01, "vega": 0.527, "rho": -0.403, "openInterest": 1258, "timeValue": 5.23, "theoreticalOptionValue": 5.2, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.97, "markChange": 0.02, "markPercentChange": 0.47, "intrinsicValue": -34.87, "extrinsicValue": 40.1, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 13.9, "low52Week": 5.07, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00160000", "description": "AAPL 09/19/2025 160.00 P", "exchangeName": "OPR", "bid": 6.05, "ask": 6.25, "last": 6.15, "mark": 6.15, "bidSize": 85, "askSize": 97, "bidAskSize": "85X97", "lastSize": 0, "highPrice": 6.2, "lowPrice": 6.15, "openPrice": 0.0, "closePrice": 6.23, "totalVolume": 21, "tradeTimeInLong": 1715964355125, "quoteTimeInLong": 1715976000162, "netChange": -0.07, "volatility": 24.956, "delta": -0.184, "gamma": 0.005, "theta": -0.011, "vega": 0.578, "rho": -0.459, "openInterest": 723, "timeValue": 6.15, "theoreticalOptionValue": 6.147, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.12, "markChange": -0.07, "markPercentChange": -1.2, "intrinsicValue": -29.87, "extrinsicValue": 36.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 13.9, "low52Week": 6.05, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00165000", "description": "AAPL 09/19/2025 165.00 P", "exchangeName": "OPR", "bid": 7.15, "ask": 7.35, "last": 7.32, "mark": 7.25, "bidSize": 84, "askSize": 96, "bidAskSize": "84X96", "lastSize": 0, "highPrice": 7.32, "lowPrice": 7.23, "openPrice": 0.0, "closePrice": 7.3, "totalVolume": 27, "tradeTimeInLong": 1715970664997, "quoteTimeInLong": 1715975999916, "netChange": 0.02, "volatility": 24.522, "delta": -0.213, "gamma": 0.006, "theta": -0.011, "vega": 0.63, "rho": -0.519, "openInterest": 222, "timeValue": 7.32, "theoreticalOptionValue": 7.25, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.27, "markChange": -0.05, "markPercentChange": -0.68, "intrinsicValue": -24.87, "extrinsicValue": 32.19, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 17.51, "low52Week": 7.19, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00170000", "description": "AAPL 09/19/2025 170.00 P", "exchangeName": "OPR", "bid": 8.4, "ask": 8.6, "last": 8.45, "mark": 8.5, "bidSize": 78, "askSize": 87, "bidAskSize": "78X87", "lastSize": 0, "highPrice": 8.55, "lowPrice": 8.45, "openPrice": 0.0, "closePrice": 8.57, "totalVolume": 24, "tradeTimeInLong": 1715964858634, "quoteTimeInLong": 1715975999916, "netChange": -0.12, "volatility": 24.095, "delta": -0.245, "gamma": 0.006, "theta": -0.012, "vega": 0.679, "rho": -0.581, "openInterest": 604, "timeValue": 8.45, "theoreticalOptionValue": 8.5, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.4, "markChange": -0.07, "markPercentChange": -0.87, "intrinsicValue": -19.87, "extrinsicValue": 28.32, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 19.4, "low52Week": 8.4, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00175000", "description": "AAPL 09/19/2025 175.00 P", "exchangeName": "OPR", "bid": 9.8, "ask": 10.0, "last": 9.83, "mark": 9.9, "bidSize": 81, "askSize": 76, "bidAskSize": "81X76", "lastSize": 0, "highPrice": 9.9, "lowPrice": 9.83, "openPrice": 0.0, "closePrice": 10.05, "totalVolume": 21, "tradeTimeInLong": 1715973241004, "quoteTimeInLong": 1715975999927, "netChange": -0.22, "volatility": 23.658, "delta": -0.28, "gamma": 0.007, "theta": -0.012, "vega": 0.724, "rho": -0.642, "openInterest": 865, "timeValue": 9.83, "theoreticalOptionValue": 9.9, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.19, "markChange": -0.15, "markPercentChange": -1.49, "intrinsicValue": -14.87, "extrinsicValue": 24.7, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 21.7, "low52Week": 9.82, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00180000", "description": "AAPL 09/19/2025 180.00 P", "exchangeName": "OPR", "bid": 11.4, "ask": 11.7, "last": 11.5, "mark": 11.55, "bidSize": 60, "askSize": 120, "bidAskSize": "60X120", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 11.6, "totalVolume": 0, "tradeTimeInLong": 1715866201493, "quoteTimeInLong": 1715975998988, "netChange": -0.1, "volatility": 23.325, "delta": -0.318, "gamma": 0.008, "theta": -0.012, "vega": 0.764, "rho": -0.705, "openInterest": 0, "timeValue": 11.5, "theoreticalOptionValue": 11.55, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.86, "markChange": -0.05, "markPercentChange": -0.43, "intrinsicValue": -9.87, "extrinsicValue": 21.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 23.75, "low52Week": 11.5, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00185000", "description": "AAPL 09/19/2025 185.00 P", "exchangeName": "OPR", "bid": 13.15, "ask": 13.4, "last": 13.02, "mark": 13.28, "bidSize": 56, "askSize": 77, "bidAskSize": "56X77", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 13.4, "totalVolume": 0, "tradeTimeInLong": 1715867818602, "quoteTimeInLong": 1715975999676, "netChange": -0.38, "volatility": 22.845, "delta": -0.359, "gamma": 0.009, "theta": -0.012, "vega": 0.796, "rho": -0.761, "openInterest": 0, "timeValue": 13.02, "theoreticalOptionValue": 13.275, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.84, "markChange": -0.12, "markPercentChange": -0.93, "intrinsicValue": -4.87, "extrinsicValue": 17.89, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 26.9, "low52Week": 13.02, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00190000", "description": "AAPL 09/19/2025 190.00 P", "exchangeName": "OPR", "bid": 15.1, "ask": 15.4, "last": 15.27, "mark": 15.25, "bidSize": 111, "askSize": 100, "bidAskSize": "111X100", "lastSize": 0, "highPrice": 15.27, "lowPrice": 15.27, "openPrice": 0.0, "closePrice": 15.35, "totalVolume": 1, "tradeTimeInLong": 1715956763933, "quoteTimeInLong": 1715975999916, "netChange": -0.08, "volatility": 22.43, "delta": -0.404, "gamma": 0.009, "theta": -0.012, "vega": 0.819, "rho": -0.811, "openInterest": 0, "timeValue": 15.14, "theoreticalOptionValue": 15.25, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.52, "markChange": -0.1, "markPercentChange": -0.65, "intrinsicValue": 0.13, "extrinsicValue": 15.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 30.25, "low52Week": 14.95, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00195000", "description": "AAPL 09/19/2025 195.00 P", "exchangeName": "OPR", "bid": 17.3, "ask": 17.85, "last": 17.44, "mark": 17.58, "bidSize": 81, "askSize": 126, "bidAskSize": "81X126", "lastSize": 0, "highPrice": 17.44, "lowPrice": 17.44, "openPrice": 0.0, "closePrice": 17.54, "totalVolume": 1, "tradeTimeInLong": 1715956763933, "quoteTimeInLong": 1715976000167, "netChange": -0.1, "volatility": 22.175, "delta": -0.452, "gamma": 0.01, "theta": -0.011, "vega": 0.83, "rho": -0.855, "openInterest": 0, "timeValue": 12.31, "theoreticalOptionValue": 17.575, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.57, "markChange": 0.04, "markPercentChange": 0.22, "intrinsicValue": 5.13, "extrinsicValue": 12.31, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 30.01, "low52Week": 17.29, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00200000", "description": "AAPL 09/19/2025 200.00 P", "exchangeName": "OPR", "bid": 19.7, "ask": 20.25, "last": 20.06, "mark": 19.98, "bidSize": 110, "askSize": 94, "bidAskSize": "110X94", "lastSize": 0, "highPrice": 20.06, "lowPrice": 19.96, "openPrice": 0.0, "closePrice": 20.02, "totalVolume": 24, "tradeTimeInLong": 1715970664997, "quoteTimeInLong": 1715975999977, "netChange": 0.04, "volatility": 21.729, "delta": -0.504, "gamma": 0.011, "theta": -0.011, "vega": 0.827, "rho": -0.881, "openInterest": 119, "timeValue": 9.93, "theoreticalOptionValue": 19.975, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.2, "markChange": -0.05, "markPercentChange": -0.25, "intrinsicValue": 10.13, "extrinsicValue": 9.93, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 33.37, "low52Week": 19.96, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00205000", "description": "AAPL 09/19/2025 205.00 P", "exchangeName": "OPR", "bid": 22.3, "ask": 22.85, "last": 22.5, "mark": 22.58, "bidSize": 124, "askSize": 226, "bidAskSize": "124X226", "lastSize": 0, "highPrice": 22.5, "lowPrice": 22.5, "openPrice": 0.0, "closePrice": 22.74, "totalVolume": 1, "tradeTimeInLong": 1715955482297, "quoteTimeInLong": 1715976000162, "netChange": -0.24, "volatility": 23.179, "delta": -0.542, "gamma": 0.01, "theta": -0.011, "vega": 0.82, "rho": -0.931, "openInterest": 0, "timeValue": 7.37, "theoreticalOptionValue": 24.167, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.06, "markChange": -0.17, "markPercentChange": -0.73, "intrinsicValue": 15.13, "extrinsicValue": 7.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 36.74, "low52Week": 22.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00210000", "description": "AAPL 09/19/2025 210.00 P", "exchangeName": "OPR", "bid": 24.5, "ask": 26.0, "last": 26.95, "mark": 25.25, "bidSize": 898, "askSize": 32, "bidAskSize": "898X32", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 25.72, "totalVolume": 0, "tradeTimeInLong": 1715713849331, "quoteTimeInLong": 1715975999669, "netChange": 1.23, "volatility": 22.913, "delta": -0.592, "gamma": 0.011, "theta": -0.01, "vega": 0.792, "rho": -0.932, "openInterest": 0, "timeValue": 6.82, "theoreticalOptionValue": 27.159, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 4.78, "markChange": -0.47, "markPercentChange": -1.82, "intrinsicValue": 20.13, "extrinsicValue": 6.82, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 41.4, "low52Week": 26.95, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00215000", "description": "AAPL 09/19/2025 215.00 P", "exchangeName": "OPR", "bid": 28.4, "ask": 29.7, "last": 28.98, "mark": 29.05, "bidSize": 14, "askSize": 942, "bidAskSize": "14X942", "lastSize": 0, "highPrice": 29.01, "lowPrice": 28.65, "openPrice": 0.0, "closePrice": 29.05, "totalVolume": 16, "tradeTimeInLong": 1715962199979, "quoteTimeInLong": 1715975999955, "netChange": -0.07, "volatility": 22.583, "delta": -0.645, "gamma": 0.011, "theta": -0.009, "vega": 0.746, "rho": -0.908, "openInterest": 1125, "timeValue": 3.85, "theoreticalOptionValue": 30.348, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.24, "markChange": 0.0, "markPercentChange": -0.01, "intrinsicValue": 25.13, "extrinsicValue": 3.85, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 46.23, "low52Week": 28.45, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00220000", "description": "AAPL 09/19/2025 220.00 P", "exchangeName": "OPR", "bid": 32.0, "ask": 32.75, "last": 32.16, "mark": 32.38, "bidSize": 19, "askSize": 27, "bidAskSize": "19X27", "lastSize": 0, "highPrice": 32.33, "lowPrice": 32.16, "openPrice": 0.0, "closePrice": 32.67, "totalVolume": 2, "tradeTimeInLong": 1715956790388, "quoteTimeInLong": 1715975999977, "netChange": -0.51, "volatility": 22.295, "delta": -0.7, "gamma": 0.012, "theta": -0.008, "vega": 0.682, "rho": -0.859, "openInterest": 0, "timeValue": 2.03, "theoreticalOptionValue": 33.814, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.56, "markChange": -0.29, "markPercentChange": -0.9, "intrinsicValue": 30.13, "extrinsicValue": 2.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 52.1, "low52Week": 31.85, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00225000", "description": "AAPL 09/19/2025 225.00 P", "exchangeName": "OPR", "bid": 35.95, "ask": 36.8, "last": 36.09, "mark": 36.38, "bidSize": 56, "askSize": 91, "bidAskSize": "56X91", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 36.5, "totalVolume": 0, "tradeTimeInLong": 1715889273267, "quoteTimeInLong": 1715975999134, "netChange": -0.41, "volatility": 22.059, "delta": -0.755, "gamma": 0.012, "theta": -0.007, "vega": 0.6, "rho": -0.78, "openInterest": 0, "timeValue": 0.96, "theoreticalOptionValue": 37.567, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.12, "markChange": -0.12, "markPercentChange": -0.34, "intrinsicValue": 35.13, "extrinsicValue": 0.96, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 60.5, "low52Week": 35.4, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00230000", "description": "AAPL 09/19/2025 230.00 P", "exchangeName": "OPR", "bid": 40.15, "ask": 41.5, "last": 42.51, "mark": 40.83, "bidSize": 100, "askSize": 75, "bidAskSize": "100X75", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 40.74, "totalVolume": 0, "tradeTimeInLong": 1715713822302, "quoteTimeInLong": 1715975995645, "netChange": 1.77, "volatility": 21.856, "delta": -0.811, "gamma": 0.012, "theta": -0.005, "vega": 0.498, "rho": -0.667, "openInterest": 0, "timeValue": 2.38, "theoreticalOptionValue": 41.589, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 4.35, "markChange": 0.09, "markPercentChange": 0.22, "intrinsicValue": 40.13, "extrinsicValue": 2.38, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 49.33, "low52Week": 41.75, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00235000", "description": "AAPL 09/19/2025 235.00 P", "exchangeName": "OPR", "bid": 43.75, "ask": 46.7, "last": 54.05, "mark": 45.23, "bidSize": 75, "askSize": 50, "bidAskSize": "75X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 45.29, "totalVolume": 0, "tradeTimeInLong": 1709239866999, "quoteTimeInLong": 1715975991820, "netChange": 8.76, "volatility": 21.599, "delta": -0.869, "gamma": 0.013, "theta": -0.004, "vega": 0.371, "rho": -0.508, "openInterest": 0, "timeValue": 8.92, "theoreticalOptionValue": 45.845, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 19.34, "markChange": -0.06, "markPercentChange": -0.14, "intrinsicValue": 45.13, "extrinsicValue": 8.92, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 54.05, "low52Week": 43.74, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00240000", "description": "AAPL 09/19/2025 240.00 P", "exchangeName": "OPR", "bid": 47.7, "ask": 52.45, "last": 69.75, "mark": 50.08, "bidSize": 51, "askSize": 56, "bidAskSize": "51X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 50.16, "totalVolume": 0, "tradeTimeInLong": 1709739021609, "quoteTimeInLong": 1715975994468, "netChange": 19.59, "volatility": 21.495, "delta": -0.923, "gamma": 0.013, "theta": -0.002, "vega": 0.234, "rho": -0.322, "openInterest": 0, "timeValue": 19.62, "theoreticalOptionValue": 50.406, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 39.06, "markChange": -0.08, "markPercentChange": -0.17, "intrinsicValue": 50.13, "extrinsicValue": 19.62, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 69.75, "low52Week": 69.75, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00245000", "description": "AAPL 09/19/2025 245.00 P", "exchangeName": "OPR", "bid": 53.55, "ask": 56.55, "last": 62.55, "mark": 55.05, "bidSize": 52, "askSize": 55, "bidAskSize": "52X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 55.16, "totalVolume": 0, "tradeTimeInLong": 1699474185990, "quoteTimeInLong": 1715975999903, "netChange": 7.39, "volatility": 21.26, "delta": -0.982, "gamma": 0.013, "theta": 0.0, "vega": 0.061, "rho": -0.066, "openInterest": 0, "timeValue": 7.42, "theoreticalOptionValue": 55.188, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 13.4, "markChange": -0.11, "markPercentChange": -0.2, "intrinsicValue": 55.13, "extrinsicValue": 7.42, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 62.55, "low52Week": 62.55, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00250000", "description": "AAPL 09/19/2025 250.00 P", "exchangeName": "OPR", "bid": 58.55, "ask": 61.4, "last": 56.25, "mark": 59.97, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 60.16, "totalVolume": 0, "tradeTimeInLong": 1701794052835, "quoteTimeInLong": 1715975999903, "netChange": -3.91, "volatility": 21.144, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -3.88, "theoreticalOptionValue": 60.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -6.5, "markChange": -0.19, "markPercentChange": -0.31, "intrinsicValue": 60.13, "extrinsicValue": -3.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 67.55, "low52Week": 67.55, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00255000", "description": "AAPL 09/19/2025 255.00 P", "exchangeName": "OPR", "bid": 63.75, "ask": 66.6, "last": 0.0, "mark": 65.18, "bidSize": 50, "askSize": 55, "bidAskSize": "50X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 65.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999256, "netChange": 0.0, "volatility": 21.116, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.045, "theoreticalOptionValue": 65.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.02, "markPercentChange": 0.02, "intrinsicValue": 65.13, "extrinsicValue": -65.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00260000", "description": "AAPL 09/19/2025 260.00 P", "exchangeName": "OPR", "bid": 69.1, "ask": 71.4, "last": 74.4, "mark": 70.25, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 70.16, "totalVolume": 0, "tradeTimeInLong": 1705078237747, "quoteTimeInLong": 1715975991820, "netChange": 4.24, "volatility": 20.933, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 4.27, "theoreticalOptionValue": 70.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 6.04, "markChange": 0.09, "markPercentChange": 0.13, "intrinsicValue": 70.13, "extrinsicValue": 4.27, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 77.55, "low52Week": 72.45, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00265000", "description": "AAPL 09/19/2025 265.00 P", "exchangeName": "OPR", "bid": 73.95, "ask": 76.55, "last": 71.5, "mark": 75.25, "bidSize": 56, "askSize": 54, "bidAskSize": "56X54", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 75.16, "totalVolume": 0, "tradeTimeInLong": 1701797084187, "quoteTimeInLong": 1715975993536, "netChange": -3.66, "volatility": 20.918, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -3.63, "theoreticalOptionValue": 75.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.87, "markChange": 0.09, "markPercentChange": 0.12, "intrinsicValue": 75.13, "extrinsicValue": -3.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 82.55, "low52Week": 82.55, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00270000", "description": "AAPL 09/19/2025 270.00 P", "exchangeName": "OPR", "bid": 79.0, "ask": 81.45, "last": 76.85, "mark": 80.22, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 80.16, "totalVolume": 0, "tradeTimeInLong": 1703609046429, "quoteTimeInLong": 1715975991823, "netChange": -3.31, "volatility": 20.877, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -3.28, "theoreticalOptionValue": 80.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.13, "markChange": 0.06, "markPercentChange": 0.08, "intrinsicValue": 80.13, "extrinsicValue": -3.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "275.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00275000", "description": "AAPL 09/19/2025 275.00 P", "exchangeName": "OPR", "bid": 83.85, "ask": 86.5, "last": 0.0, "mark": 85.18, "bidSize": 56, "askSize": 55, "bidAskSize": "56X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 85.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975997714, "netChange": 0.0, "volatility": 20.865, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.045, "theoreticalOptionValue": 85.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 275.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.02, "markPercentChange": 0.02, "intrinsicValue": 85.13, "extrinsicValue": -85.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00280000", "description": "AAPL 09/19/2025 280.00 P", "exchangeName": "OPR", "bid": 89.05, "ask": 91.45, "last": 82.83, "mark": 90.25, "bidSize": 55, "askSize": 55, "bidAskSize": "55X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 90.16, "totalVolume": 0, "tradeTimeInLong": 1702580581437, "quoteTimeInLong": 1715975996994, "netChange": -7.33, "volatility": 20.828, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -7.3, "theoreticalOptionValue": 90.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -8.13, "markChange": 0.09, "markPercentChange": 0.1, "intrinsicValue": 90.13, "extrinsicValue": -7.3, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "285.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00285000", "description": "AAPL 09/19/2025 285.00 P", "exchangeName": "OPR", "bid": 93.8, "ask": 96.55, "last": 0.0, "mark": 95.18, "bidSize": 57, "askSize": 50, "bidAskSize": "57X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 95.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975992029, "netChange": 0.0, "volatility": 20.847, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.045, "theoreticalOptionValue": 95.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 285.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.02, "markPercentChange": 0.02, "intrinsicValue": 95.13, "extrinsicValue": -95.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00290000", "description": "AAPL 09/19/2025 290.00 P", "exchangeName": "OPR", "bid": 98.85, "ask": 101.3, "last": 0.0, "mark": 100.07, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 100.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975991821, "netChange": 0.0, "volatility": 20.891, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.055, "theoreticalOptionValue": 100.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.09, "markPercentChange": -0.08, "intrinsicValue": 100.13, "extrinsicValue": -100.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "295.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00295000", "description": "AAPL 09/19/2025 295.00 P", "exchangeName": "OPR", "bid": 103.75, "ask": 106.55, "last": 0.0, "mark": 105.15, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 105.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975992606, "netChange": 0.0, "volatility": 20.926, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 105.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 295.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -0.01, "intrinsicValue": 105.13, "extrinsicValue": -105.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00300000", "description": "AAPL 09/19/2025 300.00 P", "exchangeName": "OPR", "bid": 108.95, "ask": 111.45, "last": 0.0, "mark": 110.2, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 110.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975996124, "netChange": 0.0, "volatility": 21.041, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.07, "theoreticalOptionValue": 110.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.04, "markPercentChange": 0.04, "intrinsicValue": 110.13, "extrinsicValue": -110.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "305.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00305000", "description": "AAPL 09/19/2025 305.00 P", "exchangeName": "OPR", "bid": 113.55, "ask": 116.5, "last": 0.0, "mark": 115.03, "bidSize": 55, "askSize": 50, "bidAskSize": "55X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 115.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 21.153, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.105, "theoreticalOptionValue": 115.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 305.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.13, "markPercentChange": -0.12, "intrinsicValue": 115.13, "extrinsicValue": -115.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "310.0": [ { "putCall": "PUT", "symbol": "AAPL 250919P00310000", "description": "AAPL 09/19/2025 310.00 P", "exchangeName": "OPR", "bid": 118.55, "ask": 121.4, "last": 0.0, "mark": 119.98, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 120.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999903, "netChange": 0.0, "volatility": 21.23, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.155, "theoreticalOptionValue": 120.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 310.0, "expirationDate": "2025-09-19T20:00:00.000+00:00", "daysToExpiration": 490, "expirationType": "S", "lastTradingDay": 1758326400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.19, "markPercentChange": -0.15, "intrinsicValue": 120.13, "extrinsicValue": -120.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ] }, "2025-12-19:581": { "50.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00050000", "description": "AAPL 12/19/2025 50.00 P", "exchangeName": "OPR", "bid": 0.06, "ask": 0.24, "last": 0.08, "mark": 0.15, "bidSize": 4, "askSize": 510, "bidAskSize": "4X510", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.12, "totalVolume": 0, "tradeTimeInLong": 1715874243919, "quoteTimeInLong": 1715975999111, "netChange": -0.04, "volatility": 46.441, "delta": -0.004, "gamma": 0.0, "theta": -0.001, "vega": 0.026, "rho": -0.013, "openInterest": 0, "timeValue": 0.08, "theoreticalOptionValue": 0.15, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -34.66, "markChange": 0.03, "markPercentChange": 29.98, "intrinsicValue": -139.87, "extrinsicValue": 139.95, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.51, "low52Week": 0.07, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "55.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00055000", "description": "AAPL 12/19/2025 55.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.26, "last": 0.1, "mark": 0.13, "bidSize": 0, "askSize": 563, "bidAskSize": "0X563", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.13, "totalVolume": 0, "tradeTimeInLong": 1715790094514, "quoteTimeInLong": 1715975997911, "netChange": -0.03, "volatility": 42.617, "delta": -0.004, "gamma": 0.0, "theta": -0.001, "vega": 0.026, "rho": -0.012, "openInterest": 0, "timeValue": 0.1, "theoreticalOptionValue": 0.13, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 55.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -23.46, "markChange": 0.0, "markPercentChange": 1.64, "intrinsicValue": -134.87, "extrinsicValue": 134.97, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.22, "low52Week": 0.09, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "60.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00060000", "description": "AAPL 12/19/2025 60.00 P", "exchangeName": "OPR", "bid": 0.0, "ask": 0.29, "last": 0.17, "mark": 0.14, "bidSize": 0, "askSize": 555, "bidAskSize": "0X555", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.14, "totalVolume": 0, "tradeTimeInLong": 1715175026562, "quoteTimeInLong": 1715975993888, "netChange": 0.03, "volatility": 40.403, "delta": -0.004, "gamma": 0.0, "theta": -0.001, "vega": 0.029, "rho": -0.014, "openInterest": 0, "timeValue": 0.17, "theoreticalOptionValue": 0.145, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 60.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 21.35, "markChange": 0.0, "markPercentChange": 3.2, "intrinsicValue": -129.87, "extrinsicValue": 130.04, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.01, "low52Week": 0.17, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "65.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00065000", "description": "AAPL 12/19/2025 65.00 P", "exchangeName": "OPR", "bid": 0.14, "ask": 0.26, "last": 0.19, "mark": 0.2, "bidSize": 2, "askSize": 511, "bidAskSize": "2X511", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.18, "totalVolume": 0, "tradeTimeInLong": 1715784424702, "quoteTimeInLong": 1715975998060, "netChange": 0.02, "volatility": 39.448, "delta": -0.006, "gamma": 0.0, "theta": -0.001, "vega": 0.039, "rho": -0.02, "openInterest": 0, "timeValue": 0.19, "theoreticalOptionValue": 0.2, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 65.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 11.43, "markChange": 0.03, "markPercentChange": 14.29, "intrinsicValue": -124.87, "extrinsicValue": 125.06, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.97, "low52Week": 0.19, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "70.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00070000", "description": "AAPL 12/19/2025 70.00 P", "exchangeName": "OPR", "bid": 0.07, "ask": 0.31, "last": 0.24, "mark": 0.19, "bidSize": 505, "askSize": 458, "bidAskSize": "505X458", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.23, "totalVolume": 0, "tradeTimeInLong": 1715700078472, "quoteTimeInLong": 1715975995971, "netChange": 0.01, "volatility": 36.751, "delta": -0.006, "gamma": 0.0, "theta": -0.001, "vega": 0.04, "rho": -0.02, "openInterest": 0, "timeValue": 0.24, "theoreticalOptionValue": 0.19, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 70.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 4.29, "markChange": -0.04, "markPercentChange": -18.45, "intrinsicValue": -119.87, "extrinsicValue": 120.11, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.46, "low52Week": 0.24, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "75.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00075000", "description": "AAPL 12/19/2025 75.00 P", "exchangeName": "OPR", "bid": 0.23, "ask": 0.43, "last": 0.25, "mark": 0.33, "bidSize": 303, "askSize": 476, "bidAskSize": "303X476", "lastSize": 0, "highPrice": 0.25, "lowPrice": 0.25, "openPrice": 0.0, "closePrice": 0.29, "totalVolume": 1, "tradeTimeInLong": 1715952956344, "quoteTimeInLong": 1715975998052, "netChange": -0.04, "volatility": 37.245, "delta": -0.009, "gamma": 0.0, "theta": -0.002, "vega": 0.061, "rho": -0.033, "openInterest": 1683, "timeValue": 0.25, "theoreticalOptionValue": 0.33, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 75.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -13.67, "markChange": 0.04, "markPercentChange": 12.78, "intrinsicValue": -114.87, "extrinsicValue": 115.12, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.7, "low52Week": 0.25, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "80.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00080000", "description": "AAPL 12/19/2025 80.00 P", "exchangeName": "OPR", "bid": 0.23, "ask": 0.43, "last": 0.3, "mark": 0.33, "bidSize": 439, "askSize": 374, "bidAskSize": "439X374", "lastSize": 0, "highPrice": 0.3, "lowPrice": 0.3, "openPrice": 0.0, "closePrice": 0.35, "totalVolume": 1, "tradeTimeInLong": 1715952911707, "quoteTimeInLong": 1715975998011, "netChange": -0.05, "volatility": 34.982, "delta": -0.01, "gamma": 0.0, "theta": -0.002, "vega": 0.064, "rho": -0.034, "openInterest": 1227, "timeValue": 0.3, "theoreticalOptionValue": 0.33, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 80.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -14.19, "markChange": -0.02, "markPercentChange": -6.36, "intrinsicValue": -109.87, "extrinsicValue": 110.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.71, "low52Week": 0.3, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00085000", "description": "AAPL 12/19/2025 85.00 P", "exchangeName": "OPR", "bid": 0.34, "ask": 0.59, "last": 0.46, "mark": 0.47, "bidSize": 434, "askSize": 441, "bidAskSize": "434X441", "lastSize": 0, "highPrice": 0.46, "lowPrice": 0.46, "openPrice": 0.0, "closePrice": 0.45, "totalVolume": 1, "tradeTimeInLong": 1715965555188, "quoteTimeInLong": 1715975995797, "netChange": 0.01, "volatility": 34.642, "delta": -0.014, "gamma": 0.0, "theta": -0.002, "vega": 0.085, "rho": -0.047, "openInterest": 1293, "timeValue": 0.46, "theoreticalOptionValue": 0.465, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.23, "markChange": 0.02, "markPercentChange": 3.59, "intrinsicValue": -104.87, "extrinsicValue": 105.33, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.8, "low52Week": 0.46, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00090000", "description": "AAPL 12/19/2025 90.00 P", "exchangeName": "OPR", "bid": 0.41, "ask": 0.67, "last": 0.5, "mark": 0.54, "bidSize": 443, "askSize": 343, "bidAskSize": "443X343", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.55, "totalVolume": 0, "tradeTimeInLong": 1715871015231, "quoteTimeInLong": 1715975997936, "netChange": -0.05, "volatility": 33.356, "delta": -0.016, "gamma": 0.001, "theta": -0.002, "vega": 0.098, "rho": -0.056, "openInterest": 0, "timeValue": 0.5, "theoreticalOptionValue": 0.54, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -9.16, "markChange": -0.01, "markPercentChange": -1.04, "intrinsicValue": -99.87, "extrinsicValue": 100.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.5, "low52Week": 0.5, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00095000", "description": "AAPL 12/19/2025 95.00 P", "exchangeName": "OPR", "bid": 0.52, "ask": 0.82, "last": 0.76, "mark": 0.67, "bidSize": 446, "askSize": 351, "bidAskSize": "446X351", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.67, "totalVolume": 0, "tradeTimeInLong": 1715278469945, "quoteTimeInLong": 1715975998010, "netChange": 0.09, "volatility": 32.516, "delta": -0.02, "gamma": 0.001, "theta": -0.003, "vega": 0.118, "rho": -0.069, "openInterest": 0, "timeValue": 0.76, "theoreticalOptionValue": 0.67, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 13.43, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -94.87, "extrinsicValue": 95.63, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.65, "low52Week": 0.76, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00100000", "description": "AAPL 12/19/2025 100.00 P", "exchangeName": "OPR", "bid": 0.7, "ask": 1.0, "last": 0.85, "mark": 0.85, "bidSize": 423, "askSize": 305, "bidAskSize": "423X305", "lastSize": 0, "highPrice": 0.85, "lowPrice": 0.85, "openPrice": 0.0, "closePrice": 0.85, "totalVolume": 7, "tradeTimeInLong": 1715971092499, "quoteTimeInLong": 1715975995797, "netChange": 0.0, "volatility": 31.889, "delta": -0.026, "gamma": 0.001, "theta": -0.003, "vega": 0.143, "rho": -0.086, "openInterest": 0, "timeValue": 0.85, "theoreticalOptionValue": 0.85, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -89.87, "extrinsicValue": 90.72, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.0, "low52Week": 0.77, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00105000", "description": "AAPL 12/19/2025 105.00 P", "exchangeName": "OPR", "bid": 0.86, "ask": 1.23, "last": 1.06, "mark": 1.05, "bidSize": 440, "askSize": 329, "bidAskSize": "440X329", "lastSize": 0, "highPrice": 1.06, "lowPrice": 1.06, "openPrice": 0.0, "closePrice": 1.06, "totalVolume": 15, "tradeTimeInLong": 1715959759966, "quoteTimeInLong": 1715975998011, "netChange": 0.0, "volatility": 31.158, "delta": -0.031, "gamma": 0.001, "theta": -0.004, "vega": 0.169, "rho": -0.105, "openInterest": 0, "timeValue": 1.06, "theoreticalOptionValue": 1.045, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -0.96, "intrinsicValue": -84.87, "extrinsicValue": 85.93, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.0, "low52Week": 1.06, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00110000", "description": "AAPL 12/19/2025 110.00 P", "exchangeName": "OPR", "bid": 1.11, "ask": 1.5, "last": 1.39, "mark": 1.31, "bidSize": 356, "askSize": 322, "bidAskSize": "356X322", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 1.32, "totalVolume": 0, "tradeTimeInLong": 1715612668967, "quoteTimeInLong": 1715975997942, "netChange": 0.07, "volatility": 30.606, "delta": -0.039, "gamma": 0.001, "theta": -0.004, "vega": 0.2, "rho": -0.129, "openInterest": 0, "timeValue": 1.39, "theoreticalOptionValue": 1.305, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 5.32, "markChange": -0.01, "markPercentChange": -0.77, "intrinsicValue": -79.87, "extrinsicValue": 81.26, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 9.3, "low52Week": 1.39, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00115000", "description": "AAPL 12/19/2025 115.00 P", "exchangeName": "OPR", "bid": 1.34, "ask": 1.79, "last": 1.54, "mark": 1.57, "bidSize": 461, "askSize": 389, "bidAskSize": "461X389", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 1.59, "totalVolume": 0, "tradeTimeInLong": 1715881185113, "quoteTimeInLong": 1715976000168, "netChange": -0.05, "volatility": 29.861, "delta": -0.046, "gamma": 0.001, "theta": -0.005, "vega": 0.232, "rho": -0.153, "openInterest": 0, "timeValue": 1.54, "theoreticalOptionValue": 1.565, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.14, "markChange": -0.03, "markPercentChange": -1.78, "intrinsicValue": -74.87, "extrinsicValue": 76.41, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 10.05, "low52Week": 1.54, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00120000", "description": "AAPL 12/19/2025 120.00 P", "exchangeName": "OPR", "bid": 1.82, "ask": 2.14, "last": 1.91, "mark": 1.98, "bidSize": 200, "askSize": 312, "bidAskSize": "200X312", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 1.95, "totalVolume": 0, "tradeTimeInLong": 1715884855051, "quoteTimeInLong": 1715975998063, "netChange": -0.04, "volatility": 29.561, "delta": -0.057, "gamma": 0.002, "theta": -0.006, "vega": 0.273, "rho": -0.188, "openInterest": 0, "timeValue": 1.91, "theoreticalOptionValue": 1.98, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.05, "markChange": 0.03, "markPercentChange": 1.56, "intrinsicValue": -69.87, "extrinsicValue": 71.78, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 12.0, "low52Week": 1.85, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00125000", "description": "AAPL 12/19/2025 125.00 P", "exchangeName": "OPR", "bid": 2.16, "ask": 2.54, "last": 2.28, "mark": 2.35, "bidSize": 236, "askSize": 310, "bidAskSize": "236X310", "lastSize": 0, "highPrice": 2.28, "lowPrice": 2.28, "openPrice": 0.0, "closePrice": 2.31, "totalVolume": 2, "tradeTimeInLong": 1715958475030, "quoteTimeInLong": 1715975999153, "netChange": -0.03, "volatility": 28.879, "delta": -0.067, "gamma": 0.002, "theta": -0.006, "vega": 0.311, "rho": -0.22, "openInterest": 0, "timeValue": 2.28, "theoreticalOptionValue": 2.35, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.3, "markChange": 0.04, "markPercentChange": 1.82, "intrinsicValue": -64.87, "extrinsicValue": 67.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 13.2, "low52Week": 2.28, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00130000", "description": "AAPL 12/19/2025 130.00 P", "exchangeName": "OPR", "bid": 2.53, "ask": 2.84, "last": 2.72, "mark": 2.68, "bidSize": 399, "askSize": 144, "bidAskSize": "399X144", "lastSize": 0, "highPrice": 2.74, "lowPrice": 2.72, "openPrice": 0.0, "closePrice": 2.73, "totalVolume": 8, "tradeTimeInLong": 1715971255780, "quoteTimeInLong": 1715975997703, "netChange": -0.01, "volatility": 27.957, "delta": -0.078, "gamma": 0.002, "theta": -0.007, "vega": 0.347, "rho": -0.251, "openInterest": 2763, "timeValue": 2.72, "theoreticalOptionValue": 2.685, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.37, "markChange": -0.04, "markPercentChange": -1.47, "intrinsicValue": -59.87, "extrinsicValue": 62.59, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 15.0, "low52Week": 2.72, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00135000", "description": "AAPL 12/19/2025 135.00 P", "exchangeName": "OPR", "bid": 3.1, "ask": 3.4, "last": 3.2, "mark": 3.25, "bidSize": 139, "askSize": 207, "bidAskSize": "139X207", "lastSize": 0, "highPrice": 3.2, "lowPrice": 3.2, "openPrice": 0.0, "closePrice": 3.19, "totalVolume": 1, "tradeTimeInLong": 1715958913137, "quoteTimeInLong": 1715975999863, "netChange": 0.01, "volatility": 27.536, "delta": -0.092, "gamma": 0.003, "theta": -0.007, "vega": 0.395, "rho": -0.295, "openInterest": 0, "timeValue": 3.2, "theoreticalOptionValue": 3.249, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.31, "markChange": 0.06, "markPercentChange": 1.88, "intrinsicValue": -54.87, "extrinsicValue": 58.07, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 6.95, "low52Week": 3.2, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00140000", "description": "AAPL 12/19/2025 140.00 P", "exchangeName": "OPR", "bid": 3.7, "ask": 4.2, "last": 3.9, "mark": 3.95, "bidSize": 157, "askSize": 330, "bidAskSize": "157X330", "lastSize": 0, "highPrice": 3.9, "lowPrice": 3.9, "openPrice": 0.0, "closePrice": 3.78, "totalVolume": 1, "tradeTimeInLong": 1715952607534, "quoteTimeInLong": 1715976000132, "netChange": 0.12, "volatility": 27.233, "delta": -0.11, "gamma": 0.003, "theta": -0.008, "vega": 0.447, "rho": -0.347, "openInterest": 0, "timeValue": 3.9, "theoreticalOptionValue": 3.95, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 3.18, "markChange": 0.17, "markPercentChange": 4.63, "intrinsicValue": -49.87, "extrinsicValue": 53.77, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 19.04, "low52Week": 3.85, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00145000", "description": "AAPL 12/19/2025 145.00 P", "exchangeName": "OPR", "bid": 4.45, "ask": 4.8, "last": 4.57, "mark": 4.63, "bidSize": 1, "askSize": 278, "bidAskSize": "1X278", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 4.47, "totalVolume": 0, "tradeTimeInLong": 1715785473405, "quoteTimeInLong": 1715975999498, "netChange": 0.1, "volatility": 26.672, "delta": -0.127, "gamma": 0.003, "theta": -0.009, "vega": 0.496, "rho": -0.397, "openInterest": 0, "timeValue": 4.57, "theoreticalOptionValue": 4.625, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.24, "markChange": 0.15, "markPercentChange": 3.41, "intrinsicValue": -44.87, "extrinsicValue": 49.44, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 9.9, "low52Week": 4.57, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00150000", "description": "AAPL 12/19/2025 150.00 P", "exchangeName": "OPR", "bid": 5.2, "ask": 5.6, "last": 5.39, "mark": 5.4, "bidSize": 118, "askSize": 208, "bidAskSize": "118X208", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 5.45, "totalVolume": 0, "tradeTimeInLong": 1715872733407, "quoteTimeInLong": 1715976000166, "netChange": -0.06, "volatility": 26.137, "delta": -0.147, "gamma": 0.004, "theta": -0.009, "vega": 0.546, "rho": -0.451, "openInterest": 0, "timeValue": 5.39, "theoreticalOptionValue": 5.397, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.1, "markChange": -0.05, "markPercentChange": -0.88, "intrinsicValue": -39.87, "extrinsicValue": 45.26, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 11.66, "low52Week": 5.21, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00155000", "description": "AAPL 12/19/2025 155.00 P", "exchangeName": "OPR", "bid": 6.05, "ask": 6.7, "last": 6.4, "mark": 6.38, "bidSize": 282, "askSize": 275, "bidAskSize": "282X275", "lastSize": 0, "highPrice": 6.4, "lowPrice": 6.4, "openPrice": 0.0, "closePrice": 6.43, "totalVolume": 4, "tradeTimeInLong": 1715967611750, "quoteTimeInLong": 1715975998470, "netChange": -0.03, "volatility": 25.783, "delta": -0.17, "gamma": 0.004, "theta": -0.01, "vega": 0.599, "rho": -0.512, "openInterest": 1656, "timeValue": 6.4, "theoreticalOptionValue": 6.375, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.47, "markChange": -0.06, "markPercentChange": -0.89, "intrinsicValue": -34.87, "extrinsicValue": 41.27, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 23.1, "low52Week": 5.89, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00160000", "description": "AAPL 12/19/2025 160.00 P", "exchangeName": "OPR", "bid": 7.15, "ask": 7.5, "last": 7.2, "mark": 7.33, "bidSize": 42, "askSize": 143, "bidAskSize": "42X143", "lastSize": 0, "highPrice": 7.42, "lowPrice": 7.2, "openPrice": 0.0, "closePrice": 7.43, "totalVolume": 19, "tradeTimeInLong": 1715973951326, "quoteTimeInLong": 1715976000166, "netChange": -0.23, "volatility": 25.199, "delta": -0.194, "gamma": 0.005, "theta": -0.01, "vega": 0.649, "rho": -0.572, "openInterest": 7338, "timeValue": 7.2, "theoreticalOptionValue": 7.325, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.1, "markChange": -0.1, "markPercentChange": -1.38, "intrinsicValue": -29.87, "extrinsicValue": 37.07, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 27.8, "low52Week": 7.2, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00165000", "description": "AAPL 12/19/2025 165.00 P", "exchangeName": "OPR", "bid": 8.25, "ask": 8.75, "last": 8.47, "mark": 8.5, "bidSize": 267, "askSize": 157, "bidAskSize": "267X157", "lastSize": 0, "highPrice": 8.65, "lowPrice": 8.47, "openPrice": 0.0, "closePrice": 8.44, "totalVolume": 2, "tradeTimeInLong": 1715968941129, "quoteTimeInLong": 1715976000163, "netChange": 0.03, "volatility": 24.781, "delta": -0.222, "gamma": 0.005, "theta": -0.01, "vega": 0.7, "rho": -0.637, "openInterest": 2258, "timeValue": 8.47, "theoreticalOptionValue": 8.5, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.36, "markChange": 0.06, "markPercentChange": 0.76, "intrinsicValue": -24.87, "extrinsicValue": 33.34, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 29.73, "low52Week": 8.33, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00170000", "description": "AAPL 12/19/2025 170.00 P", "exchangeName": "OPR", "bid": 9.6, "ask": 10.15, "last": 9.9, "mark": 9.88, "bidSize": 117, "askSize": 202, "bidAskSize": "117X202", "lastSize": 0, "highPrice": 9.9, "lowPrice": 9.8, "openPrice": 0.0, "closePrice": 9.9, "totalVolume": 35, "tradeTimeInLong": 1715970167761, "quoteTimeInLong": 1715976000164, "netChange": 0.0, "volatility": 24.449, "delta": -0.252, "gamma": 0.006, "theta": -0.011, "vega": 0.748, "rho": -0.705, "openInterest": 1950, "timeValue": 9.9, "theoreticalOptionValue": 9.873, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.03, "markPercentChange": -0.25, "intrinsicValue": -19.87, "extrinsicValue": 29.77, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 33.54, "low52Week": 9.8, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00175000", "description": "AAPL 12/19/2025 175.00 P", "exchangeName": "OPR", "bid": 11.0, "ask": 11.9, "last": 11.2, "mark": 11.45, "bidSize": 318, "askSize": 251, "bidAskSize": "318X251", "lastSize": 0, "highPrice": 11.2, "lowPrice": 11.2, "openPrice": 0.0, "closePrice": 11.4, "totalVolume": 20, "tradeTimeInLong": 1715962636543, "quoteTimeInLong": 1715975999435, "netChange": -0.2, "volatility": 24.177, "delta": -0.285, "gamma": 0.007, "theta": -0.011, "vega": 0.793, "rho": -0.774, "openInterest": 0, "timeValue": 11.2, "theoreticalOptionValue": 11.45, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.75, "markChange": 0.05, "markPercentChange": 0.44, "intrinsicValue": -14.87, "extrinsicValue": 26.07, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 33.23, "low52Week": 11.2, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00180000", "description": "AAPL 12/19/2025 180.00 P", "exchangeName": "OPR", "bid": 12.65, "ask": 13.15, "last": 12.8, "mark": 12.9, "bidSize": 175, "askSize": 150, "bidAskSize": "175X150", "lastSize": 0, "highPrice": 13.0, "lowPrice": 12.8, "openPrice": 0.0, "closePrice": 13.01, "totalVolume": 22, "tradeTimeInLong": 1715973951326, "quoteTimeInLong": 1715976000170, "netChange": -0.21, "volatility": 23.552, "delta": -0.32, "gamma": 0.007, "theta": -0.011, "vega": 0.83, "rho": -0.834, "openInterest": 5834, "timeValue": 12.8, "theoreticalOptionValue": 12.9, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.61, "markChange": -0.11, "markPercentChange": -0.82, "intrinsicValue": -9.87, "extrinsicValue": 22.67, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 38.8, "low52Week": 12.77, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00185000", "description": "AAPL 12/19/2025 185.00 P", "exchangeName": "OPR", "bid": 14.0, "ask": 15.25, "last": 14.9, "mark": 14.63, "bidSize": 529, "askSize": 199, "bidAskSize": "529X199", "lastSize": 0, "highPrice": 14.9, "lowPrice": 14.9, "openPrice": 0.0, "closePrice": 14.67, "totalVolume": 21, "tradeTimeInLong": 1715961889009, "quoteTimeInLong": 1715976000120, "netChange": 0.23, "volatility": 23.066, "delta": -0.358, "gamma": 0.008, "theta": -0.011, "vega": 0.861, "rho": -0.893, "openInterest": 1757, "timeValue": 14.9, "theoreticalOptionValue": 14.625, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.57, "markChange": -0.05, "markPercentChange": -0.34, "intrinsicValue": -4.87, "extrinsicValue": 19.77, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 35.25, "low52Week": 14.63, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00190000", "description": "AAPL 12/19/2025 190.00 P", "exchangeName": "OPR", "bid": 16.25, "ask": 17.2, "last": 16.6, "mark": 16.73, "bidSize": 374, "askSize": 188, "bidAskSize": "374X188", "lastSize": 0, "highPrice": 16.6, "lowPrice": 16.6, "openPrice": 0.0, "closePrice": 16.56, "totalVolume": 4, "tradeTimeInLong": 1715974383622, "quoteTimeInLong": 1715976000168, "netChange": 0.04, "volatility": 22.803, "delta": -0.399, "gamma": 0.008, "theta": -0.011, "vega": 0.885, "rho": -0.949, "openInterest": 2874, "timeValue": 16.47, "theoreticalOptionValue": 16.725, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.24, "markChange": 0.17, "markPercentChange": 1.03, "intrinsicValue": 0.13, "extrinsicValue": 16.47, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 42.1, "low52Week": 16.6, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00195000", "description": "AAPL 12/19/2025 195.00 P", "exchangeName": "OPR", "bid": 18.65, "ask": 19.5, "last": 18.79, "mark": 19.08, "bidSize": 1, "askSize": 237, "bidAskSize": "1X237", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 18.94, "totalVolume": 0, "tradeTimeInLong": 1715879685450, "quoteTimeInLong": 1715976000121, "netChange": -0.15, "volatility": 22.595, "delta": -0.442, "gamma": 0.009, "theta": -0.01, "vega": 0.897, "rho": -0.997, "openInterest": 0, "timeValue": 13.66, "theoreticalOptionValue": 19.075, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.79, "markChange": 0.14, "markPercentChange": 0.73, "intrinsicValue": 5.13, "extrinsicValue": 13.66, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 47.85, "low52Week": 18.71, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00200000", "description": "AAPL 12/19/2025 200.00 P", "exchangeName": "OPR", "bid": 21.0, "ask": 22.0, "last": 21.4, "mark": 21.5, "bidSize": 129, "askSize": 181, "bidAskSize": "129X181", "lastSize": 0, "highPrice": 21.45, "lowPrice": 21.3, "openPrice": 0.0, "closePrice": 21.38, "totalVolume": 54, "tradeTimeInLong": 1715966990985, "quoteTimeInLong": 1715976000166, "netChange": 0.02, "volatility": 22.236, "delta": -0.488, "gamma": 0.01, "theta": -0.01, "vega": 0.897, "rho": -1.029, "openInterest": 3597, "timeValue": 11.27, "theoreticalOptionValue": 21.5, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.09, "markChange": 0.12, "markPercentChange": 0.57, "intrinsicValue": 10.13, "extrinsicValue": 11.27, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 52.15, "low52Week": 21.1, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00205000", "description": "AAPL 12/19/2025 205.00 P", "exchangeName": "OPR", "bid": 23.6, "ask": 24.25, "last": 24.1, "mark": 23.93, "bidSize": 112, "askSize": 110, "bidAskSize": "112X110", "lastSize": 0, "highPrice": 24.1, "lowPrice": 24.03, "openPrice": 0.0, "closePrice": 24.05, "totalVolume": 2, "tradeTimeInLong": 1715961912479, "quoteTimeInLong": 1715976000166, "netChange": 0.05, "volatility": 24.25, "delta": -0.518, "gamma": 0.009, "theta": -0.011, "vega": 0.897, "rho": -1.101, "openInterest": 1786, "timeValue": 8.97, "theoreticalOptionValue": 26.258, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.21, "markChange": -0.12, "markPercentChange": -0.51, "intrinsicValue": 15.13, "extrinsicValue": 8.97, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 50.05, "low52Week": 23.66, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00210000", "description": "AAPL 12/19/2025 210.00 P", "exchangeName": "OPR", "bid": 26.1, "ask": 27.1, "last": 26.8, "mark": 26.6, "bidSize": 296, "askSize": 83, "bidAskSize": "296X83", "lastSize": 0, "highPrice": 26.8, "lowPrice": 26.8, "openPrice": 0.0, "closePrice": 26.95, "totalVolume": 2, "tradeTimeInLong": 1715972163071, "quoteTimeInLong": 1715975999850, "netChange": -0.15, "volatility": 23.759, "delta": -0.564, "gamma": 0.009, "theta": -0.01, "vega": 0.876, "rho": -1.105, "openInterest": 3174, "timeValue": 6.67, "theoreticalOptionValue": 28.96, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.56, "markChange": -0.35, "markPercentChange": -1.29, "intrinsicValue": 20.13, "extrinsicValue": 6.67, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 58.07, "low52Week": 26.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00215000", "description": "AAPL 12/19/2025 215.00 P", "exchangeName": "OPR", "bid": 28.45, "ask": 30.4, "last": 29.82, "mark": 29.42, "bidSize": 190, "askSize": 56, "bidAskSize": "190X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 30.09, "totalVolume": 0, "tradeTimeInLong": 1715869227025, "quoteTimeInLong": 1715975998502, "netChange": -0.27, "volatility": 23.305, "delta": -0.613, "gamma": 0.01, "theta": -0.009, "vega": 0.838, "rho": -1.088, "openInterest": 0, "timeValue": 4.69, "theoreticalOptionValue": 31.913, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.9, "markChange": -0.67, "markPercentChange": -2.23, "intrinsicValue": 25.13, "extrinsicValue": 4.69, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 45.5, "low52Week": 29.73, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00220000", "description": "AAPL 12/19/2025 220.00 P", "exchangeName": "OPR", "bid": 31.95, "ask": 34.15, "last": 33.24, "mark": 33.05, "bidSize": 216, "askSize": 84, "bidAskSize": "216X84", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 33.48, "totalVolume": 0, "tradeTimeInLong": 1715871311992, "quoteTimeInLong": 1715976000165, "netChange": -0.24, "volatility": 23.021, "delta": -0.661, "gamma": 0.01, "theta": -0.008, "vega": 0.787, "rho": -1.051, "openInterest": 0, "timeValue": 3.11, "theoreticalOptionValue": 35.231, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.72, "markChange": -0.43, "markPercentChange": -1.27, "intrinsicValue": 30.13, "extrinsicValue": 3.11, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 54.81, "low52Week": 32.88, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00225000", "description": "AAPL 12/19/2025 225.00 P", "exchangeName": "OPR", "bid": 36.5, "ask": 37.9, "last": 36.95, "mark": 37.2, "bidSize": 75, "askSize": 76, "bidAskSize": "75X76", "lastSize": 0, "highPrice": 37.05, "lowPrice": 36.95, "openPrice": 0.0, "closePrice": 37.31, "totalVolume": 54, "tradeTimeInLong": 1715964496298, "quoteTimeInLong": 1715975995083, "netChange": -0.36, "volatility": 22.912, "delta": -0.708, "gamma": 0.011, "theta": -0.007, "vega": 0.724, "rho": -0.997, "openInterest": 401, "timeValue": 1.82, "theoreticalOptionValue": 38.9, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.96, "markChange": -0.11, "markPercentChange": -0.29, "intrinsicValue": 35.13, "extrinsicValue": 1.82, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 72.5, "low52Week": 35.15, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00230000", "description": "AAPL 12/19/2025 230.00 P", "exchangeName": "OPR", "bid": 40.5, "ask": 42.7, "last": 43.89, "mark": 41.6, "bidSize": 86, "askSize": 121, "bidAskSize": "86X121", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 41.31, "totalVolume": 0, "tradeTimeInLong": 1715625354360, "quoteTimeInLong": 1715975999274, "netChange": 2.58, "volatility": 22.773, "delta": -0.756, "gamma": 0.011, "theta": -0.006, "vega": 0.645, "rho": -0.914, "openInterest": 0, "timeValue": 3.76, "theoreticalOptionValue": 42.754, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 6.25, "markChange": 0.29, "markPercentChange": 0.71, "intrinsicValue": 40.13, "extrinsicValue": 3.76, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 57.55, "low52Week": 41.9, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00235000", "description": "AAPL 12/19/2025 235.00 P", "exchangeName": "OPR", "bid": 44.8, "ask": 46.7, "last": 62.71, "mark": 45.75, "bidSize": 62, "askSize": 53, "bidAskSize": "62X53", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 45.63, "totalVolume": 0, "tradeTimeInLong": 1711038831450, "quoteTimeInLong": 1715975992755, "netChange": 17.08, "volatility": 22.178, "delta": -0.817, "gamma": 0.011, "theta": -0.004, "vega": 0.521, "rho": -0.753, "openInterest": 0, "timeValue": 17.58, "theoreticalOptionValue": 46.572, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 37.43, "markChange": 0.12, "markPercentChange": 0.26, "intrinsicValue": 45.13, "extrinsicValue": 17.58, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 78.6, "low52Week": 42.18, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00240000", "description": "AAPL 12/19/2025 240.00 P", "exchangeName": "OPR", "bid": 48.35, "ask": 51.95, "last": 57.65, "mark": 50.15, "bidSize": 75, "askSize": 50, "bidAskSize": "75X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 50.22, "totalVolume": 0, "tradeTimeInLong": 1704379325601, "quoteTimeInLong": 1715975991817, "netChange": 7.43, "volatility": 22.3, "delta": -0.859, "gamma": 0.011, "theta": -0.003, "vega": 0.423, "rho": -0.625, "openInterest": 0, "timeValue": 7.52, "theoreticalOptionValue": 51.005, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 14.79, "markChange": -0.07, "markPercentChange": -0.14, "intrinsicValue": 50.13, "extrinsicValue": 7.52, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 87.8, "low52Week": 46.45, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00245000", "description": "AAPL 12/19/2025 245.00 P", "exchangeName": "OPR", "bid": 52.5, "ask": 57.45, "last": 69.72, "mark": 54.98, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 55.16, "totalVolume": 0, "tradeTimeInLong": 1710790761700, "quoteTimeInLong": 1715975995139, "netChange": 14.56, "volatility": 22.027, "delta": -0.913, "gamma": 0.012, "theta": -0.002, "vega": 0.275, "rho": -0.408, "openInterest": 0, "timeValue": 14.59, "theoreticalOptionValue": 55.475, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 26.4, "markChange": -0.18, "markPercentChange": -0.34, "intrinsicValue": 55.13, "extrinsicValue": 14.59, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 77.89, "low52Week": 50.35, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00250000", "description": "AAPL 12/19/2025 250.00 P", "exchangeName": "OPR", "bid": 58.3, "ask": 61.85, "last": 79.25, "mark": 60.08, "bidSize": 55, "askSize": 56, "bidAskSize": "55X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 60.16, "totalVolume": 0, "tradeTimeInLong": 1710512602626, "quoteTimeInLong": 1715975997487, "netChange": 19.09, "volatility": 21.927, "delta": -0.963, "gamma": 0.012, "theta": -0.001, "vega": 0.124, "rho": -0.171, "openInterest": 0, "timeValue": 19.12, "theoreticalOptionValue": 60.221, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 31.73, "markChange": -0.08, "markPercentChange": -0.14, "intrinsicValue": 60.13, "extrinsicValue": 19.12, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 94.1, "low52Week": 54.6, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00260000", "description": "AAPL 12/19/2025 260.00 P", "exchangeName": "OPR", "bid": 68.45, "ask": 71.95, "last": 91.0, "mark": 70.2, "bidSize": 52, "askSize": 56, "bidAskSize": "52X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 70.16, "totalVolume": 0, "tradeTimeInLong": 1709752470098, "quoteTimeInLong": 1715975994288, "netChange": 20.84, "volatility": 21.613, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 20.87, "theoreticalOptionValue": 70.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 29.7, "markChange": 0.04, "markPercentChange": 0.06, "intrinsicValue": 70.13, "extrinsicValue": 20.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 109.15, "low52Week": 64.1, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00270000", "description": "AAPL 12/19/2025 270.00 P", "exchangeName": "OPR", "bid": 78.35, "ask": 81.95, "last": 75.9, "mark": 80.15, "bidSize": 52, "askSize": 56, "bidAskSize": "52X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 80.16, "totalVolume": 0, "tradeTimeInLong": 1703791607132, "quoteTimeInLong": 1715975999552, "netChange": -4.26, "volatility": 21.461, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -4.23, "theoreticalOptionValue": 80.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.31, "markChange": -0.01, "markPercentChange": -0.01, "intrinsicValue": 80.13, "extrinsicValue": -4.23, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 96.76, "low52Week": 73.65, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00280000", "description": "AAPL 12/19/2025 280.00 P", "exchangeName": "OPR", "bid": 88.3, "ask": 91.95, "last": 96.0, "mark": 90.13, "bidSize": 52, "askSize": 56, "bidAskSize": "52X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 90.16, "totalVolume": 0, "tradeTimeInLong": 1715195407822, "quoteTimeInLong": 1715975999360, "netChange": 5.84, "volatility": 21.318, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 5.87, "theoreticalOptionValue": 90.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 6.48, "markChange": -0.03, "markPercentChange": -0.04, "intrinsicValue": 90.13, "extrinsicValue": 5.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 105.25, "low52Week": 85.87, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00290000", "description": "AAPL 12/19/2025 290.00 P", "exchangeName": "OPR", "bid": 98.55, "ask": 101.9, "last": 101.0, "mark": 100.23, "bidSize": 56, "askSize": 50, "bidAskSize": "56X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 100.16, "totalVolume": 0, "tradeTimeInLong": 1687962867645, "quoteTimeInLong": 1715975992032, "netChange": 0.84, "volatility": 21.205, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.87, "theoreticalOptionValue": 100.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.84, "markChange": 0.06, "markPercentChange": 0.06, "intrinsicValue": 100.13, "extrinsicValue": 0.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 130.54, "low52Week": 101.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00300000", "description": "AAPL 12/19/2025 300.00 P", "exchangeName": "OPR", "bid": 108.7, "ask": 111.85, "last": 127.37, "mark": 110.28, "bidSize": 51, "askSize": 56, "bidAskSize": "51X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 110.16, "totalVolume": 0, "tradeTimeInLong": 1711038791387, "quoteTimeInLong": 1715975992459, "netChange": 17.21, "volatility": 21.319, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 17.24, "theoreticalOptionValue": 110.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 15.62, "markChange": 0.12, "markPercentChange": 0.1, "intrinsicValue": 110.13, "extrinsicValue": 17.24, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 151.45, "low52Week": 103.51, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "310.0": [ { "putCall": "PUT", "symbol": "AAPL 251219P00310000", "description": "AAPL 12/19/2025 310.00 P", "exchangeName": "OPR", "bid": 118.3, "ask": 121.95, "last": 114.89, "mark": 120.13, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 120.16, "totalVolume": 0, "tradeTimeInLong": 1702917223072, "quoteTimeInLong": 1715975999077, "netChange": -5.27, "volatility": 21.483, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -5.24, "theoreticalOptionValue": 120.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 310.0, "expirationDate": "2025-12-19T21:00:00.000+00:00", "daysToExpiration": 581, "expirationType": "S", "lastTradingDay": 1766192400000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.39, "markChange": -0.03, "markPercentChange": -0.03, "intrinsicValue": 120.13, "extrinsicValue": -5.24, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 149.5, "low52Week": 113.07, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ] }, "2026-01-16:609": { "50.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00050000", "description": "AAPL 01/16/2026 50.00 P", "exchangeName": "OPR", "bid": 0.05, "ask": 0.16, "last": 0.09, "mark": 0.11, "bidSize": 201, "askSize": 444, "bidAskSize": "201X444", "lastSize": 0, "highPrice": 0.09, "lowPrice": 0.08, "openPrice": 0.0, "closePrice": 0.11, "totalVolume": 40, "tradeTimeInLong": 1715961360239, "quoteTimeInLong": 1715975998974, "netChange": -0.01, "volatility": 43.566, "delta": -0.003, "gamma": 0.0, "theta": -0.001, "vega": 0.021, "rho": -0.01, "openInterest": 536, "timeValue": 0.09, "theoreticalOptionValue": 0.105, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -9.52, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -139.87, "extrinsicValue": 139.96, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.6, "low52Week": 0.08, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "55.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00055000", "description": "AAPL 01/16/2026 55.00 P", "exchangeName": "OPR", "bid": 0.06, "ask": 0.2, "last": 0.12, "mark": 0.13, "bidSize": 302, "askSize": 438, "bidAskSize": "302X438", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.13, "totalVolume": 0, "tradeTimeInLong": 1715886662170, "quoteTimeInLong": 1715975998977, "netChange": -0.01, "volatility": 41.73, "delta": -0.004, "gamma": 0.0, "theta": -0.001, "vega": 0.026, "rho": -0.013, "openInterest": 0, "timeValue": 0.12, "theoreticalOptionValue": 0.13, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 55.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -7.69, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -134.87, "extrinsicValue": 134.99, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.63, "low52Week": 0.12, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "60.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00060000", "description": "AAPL 01/16/2026 60.00 P", "exchangeName": "OPR", "bid": 0.09, "ask": 0.23, "last": 0.16, "mark": 0.16, "bidSize": 302, "askSize": 408, "bidAskSize": "302X408", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.17, "totalVolume": 0, "tradeTimeInLong": 1715879563953, "quoteTimeInLong": 1715975998974, "netChange": -0.01, "volatility": 40.061, "delta": -0.004, "gamma": 0.0, "theta": -0.001, "vega": 0.032, "rho": -0.016, "openInterest": 0, "timeValue": 0.16, "theoreticalOptionValue": 0.16, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 60.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.93, "markChange": -0.01, "markPercentChange": -5.1, "intrinsicValue": -129.87, "extrinsicValue": 130.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.72, "low52Week": 0.16, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "65.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00065000", "description": "AAPL 01/16/2026 65.00 P", "exchangeName": "OPR", "bid": 0.2, "ask": 0.27, "last": 0.19, "mark": 0.24, "bidSize": 2, "askSize": 362, "bidAskSize": "2X362", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.21, "totalVolume": 0, "tradeTimeInLong": 1715703065216, "quoteTimeInLong": 1715975999303, "netChange": -0.02, "volatility": 39.474, "delta": -0.006, "gamma": 0.0, "theta": -0.001, "vega": 0.044, "rho": -0.023, "openInterest": 0, "timeValue": 0.19, "theoreticalOptionValue": 0.235, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 65.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -9.33, "markChange": 0.02, "markPercentChange": 9.66, "intrinsicValue": -124.87, "extrinsicValue": 125.06, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.91, "low52Week": 0.19, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "70.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00070000", "description": "AAPL 01/16/2026 70.00 P", "exchangeName": "OPR", "bid": 0.18, "ask": 0.32, "last": 0.25, "mark": 0.25, "bidSize": 309, "askSize": 324, "bidAskSize": "309X324", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.26, "totalVolume": 0, "tradeTimeInLong": 1715370942603, "quoteTimeInLong": 1715975998974, "netChange": -0.01, "volatility": 37.355, "delta": -0.007, "gamma": 0.0, "theta": -0.001, "vega": 0.049, "rho": -0.026, "openInterest": 0, "timeValue": 0.25, "theoreticalOptionValue": 0.25, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 70.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.84, "markChange": -0.01, "markPercentChange": -3.88, "intrinsicValue": -119.87, "extrinsicValue": 120.12, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.1, "low52Week": 0.25, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "75.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00075000", "description": "AAPL 01/16/2026 75.00 P", "exchangeName": "OPR", "bid": 0.23, "ask": 0.39, "last": 0.34, "mark": 0.31, "bidSize": 321, "askSize": 315, "bidAskSize": "321X315", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.31, "totalVolume": 0, "tradeTimeInLong": 1715370913166, "quoteTimeInLong": 1715975999590, "netChange": 0.03, "volatility": 36.163, "delta": -0.009, "gamma": 0.0, "theta": -0.002, "vega": 0.06, "rho": -0.033, "openInterest": 0, "timeValue": 0.34, "theoreticalOptionValue": 0.31, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 75.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 9.8, "markChange": 0.0, "markPercentChange": 1.31, "intrinsicValue": -114.87, "extrinsicValue": 115.21, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.56, "low52Week": 0.34, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "80.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00080000", "description": "AAPL 01/16/2026 80.00 P", "exchangeName": "OPR", "bid": 0.33, "ask": 0.45, "last": 0.45, "mark": 0.39, "bidSize": 258, "askSize": 267, "bidAskSize": "258X267", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.4, "totalVolume": 0, "tradeTimeInLong": 1715707221183, "quoteTimeInLong": 1715975998974, "netChange": 0.05, "volatility": 35.15, "delta": -0.011, "gamma": 0.0, "theta": -0.002, "vega": 0.073, "rho": -0.041, "openInterest": 0, "timeValue": 0.45, "theoreticalOptionValue": 0.39, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 80.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 12.66, "markChange": -0.01, "markPercentChange": -1.27, "intrinsicValue": -109.87, "extrinsicValue": 110.32, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.1, "low52Week": 0.41, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00085000", "description": "AAPL 01/16/2026 85.00 P", "exchangeName": "OPR", "bid": 0.42, "ask": 0.55, "last": 0.48, "mark": 0.49, "bidSize": 296, "askSize": 268, "bidAskSize": "296X268", "lastSize": 0, "highPrice": 0.49, "lowPrice": 0.48, "openPrice": 0.0, "closePrice": 0.49, "totalVolume": 101, "tradeTimeInLong": 1715968428357, "quoteTimeInLong": 1715975998977, "netChange": -0.01, "volatility": 34.184, "delta": -0.014, "gamma": 0.0, "theta": -0.002, "vega": 0.089, "rho": -0.051, "openInterest": 518, "timeValue": 0.48, "theoreticalOptionValue": 0.485, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.04, "markChange": -0.01, "markPercentChange": -1.02, "intrinsicValue": -104.87, "extrinsicValue": 105.35, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.07, "low52Week": 0.48, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00090000", "description": "AAPL 01/16/2026 90.00 P", "exchangeName": "OPR", "bid": 0.54, "ask": 0.69, "last": 0.67, "mark": 0.62, "bidSize": 192, "askSize": 232, "bidAskSize": "192X232", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.62, "totalVolume": 0, "tradeTimeInLong": 1715623872493, "quoteTimeInLong": 1715975998974, "netChange": 0.05, "volatility": 33.424, "delta": -0.018, "gamma": 0.001, "theta": -0.003, "vega": 0.108, "rho": -0.064, "openInterest": 0, "timeValue": 0.67, "theoreticalOptionValue": 0.615, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 8.06, "markChange": -0.01, "markPercentChange": -0.81, "intrinsicValue": -99.87, "extrinsicValue": 100.54, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.53, "low52Week": 0.67, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00095000", "description": "AAPL 01/16/2026 95.00 P", "exchangeName": "OPR", "bid": 0.67, "ask": 0.85, "last": 0.73, "mark": 0.76, "bidSize": 256, "askSize": 232, "bidAskSize": "256X232", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.77, "totalVolume": 0, "tradeTimeInLong": 1715870954273, "quoteTimeInLong": 1715975998976, "netChange": -0.04, "volatility": 32.606, "delta": -0.022, "gamma": 0.001, "theta": -0.003, "vega": 0.129, "rho": -0.079, "openInterest": 0, "timeValue": 0.73, "theoreticalOptionValue": 0.76, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.23, "markChange": -0.01, "markPercentChange": -0.65, "intrinsicValue": -94.87, "extrinsicValue": 95.6, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.0, "low52Week": 0.73, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00100000", "description": "AAPL 01/16/2026 100.00 P", "exchangeName": "OPR", "bid": 0.85, "ask": 1.03, "last": 0.91, "mark": 0.94, "bidSize": 164, "askSize": 194, "bidAskSize": "164X194", "lastSize": 0, "highPrice": 0.91, "lowPrice": 0.91, "openPrice": 0.0, "closePrice": 0.95, "totalVolume": 10, "tradeTimeInLong": 1715975398846, "quoteTimeInLong": 1715975999486, "netChange": -0.04, "volatility": 31.879, "delta": -0.027, "gamma": 0.001, "theta": -0.003, "vega": 0.154, "rho": -0.096, "openInterest": 769, "timeValue": 0.91, "theoreticalOptionValue": 0.94, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.21, "markChange": -0.01, "markPercentChange": -1.05, "intrinsicValue": -89.87, "extrinsicValue": 90.78, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.58, "low52Week": 0.91, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00105000", "description": "AAPL 01/16/2026 105.00 P", "exchangeName": "OPR", "bid": 1.05, "ask": 1.26, "last": 1.11, "mark": 1.16, "bidSize": 176, "askSize": 200, "bidAskSize": "176X200", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 1.17, "totalVolume": 0, "tradeTimeInLong": 1715869550163, "quoteTimeInLong": 1715975999486, "netChange": -0.06, "volatility": 31.188, "delta": -0.033, "gamma": 0.001, "theta": -0.004, "vega": 0.182, "rho": -0.117, "openInterest": 0, "timeValue": 1.11, "theoreticalOptionValue": 1.155, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -5.13, "markChange": -0.01, "markPercentChange": -1.28, "intrinsicValue": -84.87, "extrinsicValue": 85.98, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.25, "low52Week": 1.11, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00110000", "description": "AAPL 01/16/2026 110.00 P", "exchangeName": "OPR", "bid": 1.3, "ask": 1.5, "last": 1.4, "mark": 1.4, "bidSize": 197, "askSize": 177, "bidAskSize": "197X177", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 1.42, "totalVolume": 0, "tradeTimeInLong": 1715794098189, "quoteTimeInLong": 1715975999426, "netChange": -0.02, "volatility": 30.487, "delta": -0.04, "gamma": 0.001, "theta": -0.004, "vega": 0.212, "rho": -0.141, "openInterest": 0, "timeValue": 1.4, "theoreticalOptionValue": 1.4, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.41, "markChange": -0.02, "markPercentChange": -1.06, "intrinsicValue": -79.87, "extrinsicValue": 81.27, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.9, "low52Week": 1.4, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00115000", "description": "AAPL 01/16/2026 115.00 P", "exchangeName": "OPR", "bid": 1.56, "ask": 1.8, "last": 1.74, "mark": 1.68, "bidSize": 218, "askSize": 242, "bidAskSize": "218X242", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 1.69, "totalVolume": 0, "tradeTimeInLong": 1715780725586, "quoteTimeInLong": 1715976000165, "netChange": 0.05, "volatility": 29.784, "delta": -0.048, "gamma": 0.001, "theta": -0.005, "vega": 0.245, "rho": -0.167, "openInterest": 0, "timeValue": 1.74, "theoreticalOptionValue": 1.68, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.95, "markChange": -0.01, "markPercentChange": -0.78, "intrinsicValue": -74.87, "extrinsicValue": 76.61, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.65, "low52Week": 1.74, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00120000", "description": "AAPL 01/16/2026 120.00 P", "exchangeName": "OPR", "bid": 1.92, "ask": 2.07, "last": 2.03, "mark": 2.0, "bidSize": 155, "askSize": 120, "bidAskSize": "155X120", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 2.05, "totalVolume": 0, "tradeTimeInLong": 1715874540045, "quoteTimeInLong": 1715975992160, "netChange": -0.02, "volatility": 29.071, "delta": -0.057, "gamma": 0.002, "theta": -0.005, "vega": 0.28, "rho": -0.196, "openInterest": 0, "timeValue": 2.03, "theoreticalOptionValue": 1.995, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.98, "markChange": -0.05, "markPercentChange": -2.44, "intrinsicValue": -69.87, "extrinsicValue": 71.9, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 6.5, "low52Week": 2.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00125000", "description": "AAPL 01/16/2026 125.00 P", "exchangeName": "OPR", "bid": 2.32, "ask": 2.53, "last": 2.38, "mark": 2.42, "bidSize": 130, "askSize": 185, "bidAskSize": "130X185", "lastSize": 0, "highPrice": 2.38, "lowPrice": 2.38, "openPrice": 0.0, "closePrice": 2.45, "totalVolume": 1, "tradeTimeInLong": 1715961344806, "quoteTimeInLong": 1715975998977, "netChange": -0.07, "volatility": 28.591, "delta": -0.068, "gamma": 0.002, "theta": -0.006, "vega": 0.322, "rho": -0.233, "openInterest": 0, "timeValue": 2.38, "theoreticalOptionValue": 2.425, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.86, "markChange": -0.03, "markPercentChange": -1.02, "intrinsicValue": -64.87, "extrinsicValue": 67.25, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.75, "low52Week": 2.35, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00130000", "description": "AAPL 01/16/2026 130.00 P", "exchangeName": "OPR", "bid": 2.69, "ask": 2.94, "last": 2.86, "mark": 2.82, "bidSize": 142, "askSize": 120, "bidAskSize": "142X120", "lastSize": 0, "highPrice": 2.86, "lowPrice": 2.86, "openPrice": 0.0, "closePrice": 2.93, "totalVolume": 10, "tradeTimeInLong": 1715968590293, "quoteTimeInLong": 1715975998974, "netChange": -0.07, "volatility": 27.822, "delta": -0.08, "gamma": 0.002, "theta": -0.006, "vega": 0.361, "rho": -0.268, "openInterest": 0, "timeValue": 2.86, "theoreticalOptionValue": 2.815, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.39, "markChange": -0.12, "markPercentChange": -3.92, "intrinsicValue": -59.87, "extrinsicValue": 62.73, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 8.8, "low52Week": 2.74, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00135000", "description": "AAPL 01/16/2026 135.00 P", "exchangeName": "OPR", "bid": 3.25, "ask": 3.45, "last": 3.45, "mark": 3.35, "bidSize": 141, "askSize": 94, "bidAskSize": "141X94", "lastSize": 0, "highPrice": 3.45, "lowPrice": 3.35, "openPrice": 0.0, "closePrice": 3.43, "totalVolume": 2, "tradeTimeInLong": 1715975408406, "quoteTimeInLong": 1715975999971, "netChange": 0.02, "volatility": 27.299, "delta": -0.094, "gamma": 0.003, "theta": -0.007, "vega": 0.408, "rho": -0.312, "openInterest": 1961, "timeValue": 3.45, "theoreticalOptionValue": 3.349, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.58, "markChange": -0.08, "markPercentChange": -2.26, "intrinsicValue": -54.87, "extrinsicValue": 58.32, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 9.8, "low52Week": 3.35, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00140000", "description": "AAPL 01/16/2026 140.00 P", "exchangeName": "OPR", "bid": 3.95, "ask": 4.1, "last": 4.0, "mark": 4.03, "bidSize": 3, "askSize": 138, "bidAskSize": "3X138", "lastSize": 0, "highPrice": 4.0, "lowPrice": 4.0, "openPrice": 0.0, "closePrice": 4.04, "totalVolume": 12, "tradeTimeInLong": 1715955993615, "quoteTimeInLong": 1715975999303, "netChange": -0.04, "volatility": 26.926, "delta": -0.11, "gamma": 0.003, "theta": -0.008, "vega": 0.459, "rho": -0.364, "openInterest": 0, "timeValue": 4.0, "theoreticalOptionValue": 4.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.99, "markChange": -0.02, "markPercentChange": -0.44, "intrinsicValue": -49.87, "extrinsicValue": 53.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 11.4, "low52Week": 4.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00145000", "description": "AAPL 01/16/2026 145.00 P", "exchangeName": "OPR", "bid": 4.55, "ask": 4.9, "last": 4.72, "mark": 4.72, "bidSize": 108, "askSize": 220, "bidAskSize": "108X220", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 4.66, "totalVolume": 0, "tradeTimeInLong": 1715868647888, "quoteTimeInLong": 1715975999567, "netChange": 0.06, "volatility": 26.416, "delta": -0.128, "gamma": 0.003, "theta": -0.008, "vega": 0.509, "rho": -0.416, "openInterest": 0, "timeValue": 4.72, "theoreticalOptionValue": 4.725, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.29, "markChange": 0.06, "markPercentChange": 1.31, "intrinsicValue": -44.87, "extrinsicValue": 49.59, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 12.32, "low52Week": 4.72, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00150000", "description": "AAPL 01/16/2026 150.00 P", "exchangeName": "OPR", "bid": 5.4, "ask": 5.65, "last": 5.58, "mark": 5.53, "bidSize": 114, "askSize": 137, "bidAskSize": "114X137", "lastSize": 0, "highPrice": 5.58, "lowPrice": 5.58, "openPrice": 0.0, "closePrice": 5.6, "totalVolume": 2, "tradeTimeInLong": 1715957339231, "quoteTimeInLong": 1715976001334, "netChange": -0.02, "volatility": 25.925, "delta": -0.148, "gamma": 0.004, "theta": -0.009, "vega": 0.56, "rho": -0.472, "openInterest": 9655, "timeValue": 5.58, "theoreticalOptionValue": 5.521, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.36, "markChange": -0.07, "markPercentChange": -1.34, "intrinsicValue": -39.87, "extrinsicValue": 45.45, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 14.1, "low52Week": 5.45, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00155000", "description": "AAPL 01/16/2026 155.00 P", "exchangeName": "OPR", "bid": 6.3, "ask": 6.6, "last": 6.45, "mark": 6.45, "bidSize": 117, "askSize": 155, "bidAskSize": "117X155", "lastSize": 0, "highPrice": 6.5, "lowPrice": 6.45, "openPrice": 0.0, "closePrice": 6.55, "totalVolume": 20, "tradeTimeInLong": 1715962600778, "quoteTimeInLong": 1715976000167, "netChange": -0.1, "volatility": 25.484, "delta": -0.17, "gamma": 0.004, "theta": -0.009, "vega": 0.613, "rho": -0.533, "openInterest": 2032, "timeValue": 6.45, "theoreticalOptionValue": 6.45, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.53, "markChange": -0.1, "markPercentChange": -1.53, "intrinsicValue": -34.87, "extrinsicValue": 41.32, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 15.9, "low52Week": 6.25, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00160000", "description": "AAPL 01/16/2026 160.00 P", "exchangeName": "OPR", "bid": 7.3, "ask": 7.65, "last": 7.55, "mark": 7.48, "bidSize": 108, "askSize": 126, "bidAskSize": "108X126", "lastSize": 0, "highPrice": 7.55, "lowPrice": 7.55, "openPrice": 0.0, "closePrice": 7.58, "totalVolume": 45, "tradeTimeInLong": 1715967338623, "quoteTimeInLong": 1715976000168, "netChange": -0.03, "volatility": 25.022, "delta": -0.195, "gamma": 0.005, "theta": -0.01, "vega": 0.665, "rho": -0.597, "openInterest": 2847, "timeValue": 7.55, "theoreticalOptionValue": 7.475, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.4, "markChange": -0.1, "markPercentChange": -1.32, "intrinsicValue": -29.87, "extrinsicValue": 37.42, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 18.1, "low52Week": 7.55, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00165000", "description": "AAPL 01/16/2026 165.00 P", "exchangeName": "OPR", "bid": 8.5, "ask": 8.85, "last": 8.75, "mark": 8.68, "bidSize": 108, "askSize": 132, "bidAskSize": "108X132", "lastSize": 0, "highPrice": 8.77, "lowPrice": 8.7, "openPrice": 0.0, "closePrice": 8.78, "totalVolume": 69, "tradeTimeInLong": 1715967361434, "quoteTimeInLong": 1715976000169, "netChange": -0.03, "volatility": 24.639, "delta": -0.222, "gamma": 0.005, "theta": -0.01, "vega": 0.716, "rho": -0.664, "openInterest": 3823, "timeValue": 8.75, "theoreticalOptionValue": 8.675, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.34, "markChange": -0.1, "markPercentChange": -1.14, "intrinsicValue": -24.87, "extrinsicValue": 33.62, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 19.65, "low52Week": 8.65, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00170000", "description": "AAPL 01/16/2026 170.00 P", "exchangeName": "OPR", "bid": 9.85, "ask": 10.2, "last": 10.0, "mark": 10.02, "bidSize": 213, "askSize": 129, "bidAskSize": "213X129", "lastSize": 0, "highPrice": 10.1, "lowPrice": 10.0, "openPrice": 0.0, "closePrice": 10.18, "totalVolume": 165, "tradeTimeInLong": 1715975971001, "quoteTimeInLong": 1715975999940, "netChange": -0.18, "volatility": 24.273, "delta": -0.252, "gamma": 0.006, "theta": -0.01, "vega": 0.764, "rho": -0.733, "openInterest": 5767, "timeValue": 10.0, "theoreticalOptionValue": 10.023, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.77, "markChange": -0.15, "markPercentChange": -1.47, "intrinsicValue": -19.87, "extrinsicValue": 29.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 22.35, "low52Week": 10.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00175000", "description": "AAPL 01/16/2026 175.00 P", "exchangeName": "OPR", "bid": 11.1, "ask": 11.7, "last": 11.55, "mark": 11.4, "bidSize": 187, "askSize": 138, "bidAskSize": "187X138", "lastSize": 0, "highPrice": 11.55, "lowPrice": 11.55, "openPrice": 0.0, "closePrice": 11.6, "totalVolume": 23, "tradeTimeInLong": 1715961039870, "quoteTimeInLong": 1715975999426, "netChange": -0.05, "volatility": 23.756, "delta": -0.284, "gamma": 0.006, "theta": -0.01, "vega": 0.808, "rho": -0.797, "openInterest": 2339, "timeValue": 11.55, "theoreticalOptionValue": 11.4, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.43, "markChange": -0.2, "markPercentChange": -1.72, "intrinsicValue": -14.87, "extrinsicValue": 26.42, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 24.04, "low52Week": 11.45, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00180000", "description": "AAPL 01/16/2026 180.00 P", "exchangeName": "OPR", "bid": 12.85, "ask": 13.35, "last": 13.05, "mark": 13.1, "bidSize": 93, "askSize": 76, "bidAskSize": "93X76", "lastSize": 0, "highPrice": 13.05, "lowPrice": 13.05, "openPrice": 0.0, "closePrice": 13.18, "totalVolume": 1, "tradeTimeInLong": 1715973965789, "quoteTimeInLong": 1715975999427, "netChange": -0.13, "volatility": 23.449, "delta": -0.319, "gamma": 0.007, "theta": -0.01, "vega": 0.847, "rho": -0.865, "openInterest": 0, "timeValue": 13.05, "theoreticalOptionValue": 13.1, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.99, "markChange": -0.08, "markPercentChange": -0.57, "intrinsicValue": -9.87, "extrinsicValue": 22.92, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 28.22, "low52Week": 13.05, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00185000", "description": "AAPL 01/16/2026 185.00 P", "exchangeName": "OPR", "bid": 14.75, "ask": 15.2, "last": 14.9, "mark": 14.98, "bidSize": 79, "askSize": 122, "bidAskSize": "79X122", "lastSize": 0, "highPrice": 14.9, "lowPrice": 14.9, "openPrice": 0.0, "closePrice": 15.08, "totalVolume": 3, "tradeTimeInLong": 1715975637939, "quoteTimeInLong": 1715975999917, "netChange": -0.17, "volatility": 23.144, "delta": -0.357, "gamma": 0.008, "theta": -0.01, "vega": 0.879, "rho": -0.928, "openInterest": 3303, "timeValue": 14.9, "theoreticalOptionValue": 14.975, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.13, "markChange": -0.1, "markPercentChange": -0.66, "intrinsicValue": -4.87, "extrinsicValue": 19.77, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 29.6, "low52Week": 14.8, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00190000", "description": "AAPL 01/16/2026 190.00 P", "exchangeName": "OPR", "bid": 16.6, "ask": 17.15, "last": 16.95, "mark": 16.88, "bidSize": 87, "askSize": 94, "bidAskSize": "87X94", "lastSize": 0, "highPrice": 17.0, "lowPrice": 16.85, "openPrice": 0.0, "closePrice": 17.08, "totalVolume": 8, "tradeTimeInLong": 1715975813204, "quoteTimeInLong": 1715976000165, "netChange": -0.12, "volatility": 22.662, "delta": -0.397, "gamma": 0.008, "theta": -0.01, "vega": 0.902, "rho": -0.98, "openInterest": 1769, "timeValue": 16.82, "theoreticalOptionValue": 16.875, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.7, "markChange": -0.2, "markPercentChange": -1.17, "intrinsicValue": 0.13, "extrinsicValue": 16.82, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 30.62, "low52Week": 16.6, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00195000", "description": "AAPL 01/16/2026 195.00 P", "exchangeName": "OPR", "bid": 18.8, "ask": 19.55, "last": 19.05, "mark": 19.18, "bidSize": 91, "askSize": 125, "bidAskSize": "91X125", "lastSize": 0, "highPrice": 19.15, "lowPrice": 19.05, "openPrice": 0.0, "closePrice": 19.27, "totalVolume": 7, "tradeTimeInLong": 1715975199782, "quoteTimeInLong": 1715976000165, "netChange": -0.22, "volatility": 22.409, "delta": -0.44, "gamma": 0.009, "theta": -0.01, "vega": 0.915, "rho": -1.028, "openInterest": 896, "timeValue": 13.92, "theoreticalOptionValue": 19.175, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.14, "markChange": -0.1, "markPercentChange": -0.52, "intrinsicValue": 5.13, "extrinsicValue": 13.92, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 35.36, "low52Week": 19.05, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00200000", "description": "AAPL 01/16/2026 200.00 P", "exchangeName": "OPR", "bid": 21.0, "ask": 21.8, "last": 21.55, "mark": 21.4, "bidSize": 162, "askSize": 109, "bidAskSize": "162X109", "lastSize": 0, "highPrice": 21.55, "lowPrice": 21.55, "openPrice": 0.0, "closePrice": 21.6, "totalVolume": 1, "tradeTimeInLong": 1715972923096, "quoteTimeInLong": 1715975999484, "netChange": -0.05, "volatility": 21.848, "delta": -0.487, "gamma": 0.01, "theta": -0.009, "vega": 0.914, "rho": -1.055, "openInterest": 1445, "timeValue": 11.42, "theoreticalOptionValue": 21.4, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.23, "markChange": -0.2, "markPercentChange": -0.92, "intrinsicValue": 10.13, "extrinsicValue": 11.42, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 38.45, "low52Week": 21.3, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00205000", "description": "AAPL 01/16/2026 205.00 P", "exchangeName": "OPR", "bid": 23.8, "ask": 24.45, "last": 24.15, "mark": 24.13, "bidSize": 90, "askSize": 68, "bidAskSize": "90X68", "lastSize": 0, "highPrice": 24.15, "lowPrice": 24.15, "openPrice": 0.0, "closePrice": 24.35, "totalVolume": 1, "tradeTimeInLong": 1715975929060, "quoteTimeInLong": 1715975999248, "netChange": -0.2, "volatility": 23.985, "delta": -0.516, "gamma": 0.009, "theta": -0.01, "vega": 0.916, "rho": -1.132, "openInterest": 643, "timeValue": 9.02, "theoreticalOptionValue": 26.298, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.82, "markChange": -0.22, "markPercentChange": -0.92, "intrinsicValue": 15.13, "extrinsicValue": 9.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 40.15, "low52Week": 24.15, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00210000", "description": "AAPL 01/16/2026 210.00 P", "exchangeName": "OPR", "bid": 26.65, "ask": 27.5, "last": 27.33, "mark": 27.08, "bidSize": 81, "askSize": 67, "bidAskSize": "81X67", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 27.26, "totalVolume": 0, "tradeTimeInLong": 1715790083274, "quoteTimeInLong": 1715975998883, "netChange": 0.07, "volatility": 23.594, "delta": -0.561, "gamma": 0.009, "theta": -0.01, "vega": 0.894, "rho": -1.137, "openInterest": 0, "timeValue": 7.2, "theoreticalOptionValue": 29.071, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.26, "markChange": -0.19, "markPercentChange": -0.69, "intrinsicValue": 20.13, "extrinsicValue": 7.2, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 46.55, "low52Week": 27.09, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00215000", "description": "AAPL 01/16/2026 215.00 P", "exchangeName": "OPR", "bid": 29.65, "ask": 30.55, "last": 30.25, "mark": 30.1, "bidSize": 16, "askSize": 50, "bidAskSize": "16X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 30.36, "totalVolume": 0, "tradeTimeInLong": 1715802678361, "quoteTimeInLong": 1715975999967, "netChange": -0.11, "volatility": 23.449, "delta": -0.605, "gamma": 0.01, "theta": -0.009, "vega": 0.862, "rho": -1.13, "openInterest": 0, "timeValue": 5.12, "theoreticalOptionValue": 32.27, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.36, "markChange": -0.26, "markPercentChange": -0.86, "intrinsicValue": 25.13, "extrinsicValue": 5.12, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 46.5, "low52Week": 29.78, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00220000", "description": "AAPL 01/16/2026 220.00 P", "exchangeName": "OPR", "bid": 33.0, "ask": 34.35, "last": 35.95, "mark": 33.67, "bidSize": 45, "askSize": 449, "bidAskSize": "45X449", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 33.83, "totalVolume": 0, "tradeTimeInLong": 1715696356316, "quoteTimeInLong": 1715976000166, "netChange": 2.12, "volatility": 23.139, "delta": -0.653, "gamma": 0.01, "theta": -0.008, "vega": 0.812, "rho": -1.095, "openInterest": 0, "timeValue": 5.82, "theoreticalOptionValue": 35.533, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 6.27, "markChange": -0.15, "markPercentChange": -0.45, "intrinsicValue": 30.13, "extrinsicValue": 5.82, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 55.27, "low52Week": 34.03, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00225000", "description": "AAPL 01/16/2026 225.00 P", "exchangeName": "OPR", "bid": 36.7, "ask": 37.85, "last": 37.4, "mark": 37.28, "bidSize": 72, "askSize": 73, "bidAskSize": "72X73", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 37.45, "totalVolume": 0, "tradeTimeInLong": 1715789673271, "quoteTimeInLong": 1715975997680, "netChange": -0.05, "volatility": 22.845, "delta": -0.703, "gamma": 0.011, "theta": -0.007, "vega": 0.745, "rho": -1.032, "openInterest": 0, "timeValue": 2.27, "theoreticalOptionValue": 39.032, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.13, "markChange": -0.17, "markPercentChange": -0.45, "intrinsicValue": 35.13, "extrinsicValue": 2.27, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 58.4, "low52Week": 37.37, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00230000", "description": "AAPL 01/16/2026 230.00 P", "exchangeName": "OPR", "bid": 40.55, "ask": 41.75, "last": 40.85, "mark": 41.15, "bidSize": 83, "askSize": 80, "bidAskSize": "83X80", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 41.43, "totalVolume": 0, "tradeTimeInLong": 1715790596518, "quoteTimeInLong": 1715976000166, "netChange": -0.58, "volatility": 22.599, "delta": -0.753, "gamma": 0.011, "theta": -0.006, "vega": 0.661, "rho": -0.94, "openInterest": 0, "timeValue": 0.72, "theoreticalOptionValue": 42.792, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.4, "markChange": -0.28, "markPercentChange": -0.69, "intrinsicValue": 40.13, "extrinsicValue": 0.72, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 62.7, "low52Week": 40.85, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00235000", "description": "AAPL 01/16/2026 235.00 P", "exchangeName": "OPR", "bid": 45.0, "ask": 46.1, "last": 49.75, "mark": 45.55, "bidSize": 62, "askSize": 78, "bidAskSize": "62X78", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 45.65, "totalVolume": 0, "tradeTimeInLong": 1706813744771, "quoteTimeInLong": 1715975998784, "netChange": 4.1, "volatility": 22.543, "delta": -0.799, "gamma": 0.011, "theta": -0.005, "vega": 0.569, "rho": -0.83, "openInterest": 0, "timeValue": 4.62, "theoreticalOptionValue": 46.888, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 8.98, "markChange": -0.1, "markPercentChange": -0.23, "intrinsicValue": 45.13, "extrinsicValue": 4.62, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 61.35, "low52Week": 45.1, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00240000", "description": "AAPL 01/16/2026 240.00 P", "exchangeName": "OPR", "bid": 48.6, "ask": 51.8, "last": 71.05, "mark": 50.2, "bidSize": 75, "askSize": 50, "bidAskSize": "75X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 50.28, "totalVolume": 0, "tradeTimeInLong": 1709825045483, "quoteTimeInLong": 1715975991811, "netChange": 20.77, "volatility": 22.304, "delta": -0.851, "gamma": 0.011, "theta": -0.003, "vega": 0.448, "rho": -0.666, "openInterest": 0, "timeValue": 20.92, "theoreticalOptionValue": 51.095, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 41.31, "markChange": -0.08, "markPercentChange": -0.15, "intrinsicValue": 50.13, "extrinsicValue": 20.92, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 71.05, "low52Week": 53.2, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00245000", "description": "AAPL 01/16/2026 245.00 P", "exchangeName": "OPR", "bid": 53.5, "ask": 56.8, "last": 55.32, "mark": 55.15, "bidSize": 56, "askSize": 55, "bidAskSize": "56X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 55.16, "totalVolume": 0, "tradeTimeInLong": 1707497229022, "quoteTimeInLong": 1715975992456, "netChange": 0.16, "volatility": 22.076, "delta": -0.904, "gamma": 0.012, "theta": -0.002, "vega": 0.306, "rho": -0.457, "openInterest": 0, "timeValue": 0.19, "theoreticalOptionValue": 55.543, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.29, "markChange": -0.01, "markPercentChange": -0.02, "intrinsicValue": 55.13, "extrinsicValue": 0.19, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 72.0, "low52Week": 54.75, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00250000", "description": "AAPL 01/16/2026 250.00 P", "exchangeName": "OPR", "bid": 58.5, "ask": 61.6, "last": 67.35, "mark": 60.05, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 60.16, "totalVolume": 0, "tradeTimeInLong": 1715093289628, "quoteTimeInLong": 1715975998065, "netChange": 7.19, "volatility": 21.955, "delta": -0.954, "gamma": 0.012, "theta": -0.001, "vega": 0.153, "rho": -0.219, "openInterest": 0, "timeValue": 7.22, "theoreticalOptionValue": 60.248, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 11.95, "markChange": -0.11, "markPercentChange": -0.18, "intrinsicValue": 60.13, "extrinsicValue": 7.22, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 83.4, "low52Week": 62.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00255000", "description": "AAPL 01/16/2026 255.00 P", "exchangeName": "OPR", "bid": 63.45, "ask": 66.7, "last": 68.81, "mark": 65.08, "bidSize": 56, "askSize": 52, "bidAskSize": "56X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 65.16, "totalVolume": 0, "tradeTimeInLong": 1705588200780, "quoteTimeInLong": 1715975998476, "netChange": 3.65, "volatility": 21.746, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 3.68, "theoreticalOptionValue": 65.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 5.6, "markChange": -0.08, "markPercentChange": -0.13, "intrinsicValue": 65.13, "extrinsicValue": 3.68, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 85.25, "low52Week": 64.02, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00260000", "description": "AAPL 01/16/2026 260.00 P", "exchangeName": "OPR", "bid": 68.55, "ask": 71.65, "last": 70.89, "mark": 70.1, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 70.16, "totalVolume": 0, "tradeTimeInLong": 1706629451317, "quoteTimeInLong": 1715975991820, "netChange": 0.73, "volatility": 21.739, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.76, "theoreticalOptionValue": 70.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.04, "markChange": -0.06, "markPercentChange": -0.09, "intrinsicValue": 70.13, "extrinsicValue": 0.76, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00265000", "description": "AAPL 01/16/2026 265.00 P", "exchangeName": "OPR", "bid": 73.85, "ask": 76.35, "last": 80.2, "mark": 75.1, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 75.16, "totalVolume": 0, "tradeTimeInLong": 1708634455761, "quoteTimeInLong": 1715975991821, "netChange": 5.04, "volatility": 21.557, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 5.07, "theoreticalOptionValue": 75.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 6.71, "markChange": -0.06, "markPercentChange": -0.08, "intrinsicValue": 75.13, "extrinsicValue": 5.07, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 87.25, "low52Week": 80.2, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00270000", "description": "AAPL 01/16/2026 270.00 P", "exchangeName": "OPR", "bid": 78.55, "ask": 81.7, "last": 83.25, "mark": 80.13, "bidSize": 55, "askSize": 55, "bidAskSize": "55X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 80.16, "totalVolume": 0, "tradeTimeInLong": 1715625493317, "quoteTimeInLong": 1715975996713, "netChange": 3.09, "volatility": 21.398, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 3.12, "theoreticalOptionValue": 80.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 3.85, "markChange": -0.03, "markPercentChange": -0.04, "intrinsicValue": 80.13, "extrinsicValue": 3.12, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 85.74, "low52Week": 83.25, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "275.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00275000", "description": "AAPL 01/16/2026 275.00 P", "exchangeName": "OPR", "bid": 83.4, "ask": 86.8, "last": 81.1, "mark": 85.1, "bidSize": 55, "askSize": 55, "bidAskSize": "55X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 85.16, "totalVolume": 0, "tradeTimeInLong": 1703794332514, "quoteTimeInLong": 1715975994359, "netChange": -4.06, "volatility": 21.362, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -4.03, "theoreticalOptionValue": 85.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 275.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.77, "markChange": -0.06, "markPercentChange": -0.07, "intrinsicValue": 85.13, "extrinsicValue": -4.03, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00280000", "description": "AAPL 01/16/2026 280.00 P", "exchangeName": "OPR", "bid": 88.75, "ask": 91.95, "last": 87.17, "mark": 90.35, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 90.16, "totalVolume": 0, "tradeTimeInLong": 1703615409879, "quoteTimeInLong": 1715975991821, "netChange": -2.99, "volatility": 21.398, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -2.96, "theoreticalOptionValue": 90.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -3.32, "markChange": 0.19, "markPercentChange": 0.21, "intrinsicValue": 90.13, "extrinsicValue": -2.96, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "285.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00285000", "description": "AAPL 01/16/2026 285.00 P", "exchangeName": "OPR", "bid": 93.5, "ask": 96.75, "last": 95.13, "mark": 95.13, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 95.16, "totalVolume": 0, "tradeTimeInLong": 1701203589800, "quoteTimeInLong": 1715975991820, "netChange": -0.03, "volatility": 21.249, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.0, "theoreticalOptionValue": 95.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 285.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.03, "markChange": -0.03, "markPercentChange": -0.04, "intrinsicValue": 95.13, "extrinsicValue": 0.0, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00290000", "description": "AAPL 01/16/2026 290.00 P", "exchangeName": "OPR", "bid": 98.4, "ask": 101.9, "last": 117.4, "mark": 100.15, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 100.16, "totalVolume": 0, "tradeTimeInLong": 1710256278839, "quoteTimeInLong": 1715975991822, "netChange": 17.24, "volatility": 21.226, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 17.27, "theoreticalOptionValue": 100.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 17.21, "markChange": -0.01, "markPercentChange": -0.01, "intrinsicValue": 100.13, "extrinsicValue": 17.27, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 120.0, "low52Week": 109.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00300000", "description": "AAPL 01/16/2026 300.00 P", "exchangeName": "OPR", "bid": 108.65, "ask": 111.8, "last": 125.95, "mark": 110.23, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 110.16, "totalVolume": 0, "tradeTimeInLong": 1709576021103, "quoteTimeInLong": 1715975991821, "netChange": 15.79, "volatility": 21.336, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 15.82, "theoreticalOptionValue": 110.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 14.33, "markChange": 0.06, "markPercentChange": 0.06, "intrinsicValue": 110.13, "extrinsicValue": 15.82, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 126.05, "low52Week": 111.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "310.0": [ { "putCall": "PUT", "symbol": "AAPL 260116P00310000", "description": "AAPL 01/16/2026 310.00 P", "exchangeName": "OPR", "bid": 118.4, "ask": 121.55, "last": 119.99, "mark": 119.98, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 120.16, "totalVolume": 0, "tradeTimeInLong": 1715799476695, "quoteTimeInLong": 1715975992517, "netChange": -0.17, "volatility": 21.329, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.14, "theoreticalOptionValue": 120.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 310.0, "expirationDate": "2026-01-16T21:00:00.000+00:00", "daysToExpiration": 609, "expirationType": "S", "lastTradingDay": 1768611600000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.14, "markChange": -0.19, "markPercentChange": -0.15, "intrinsicValue": 120.13, "extrinsicValue": -0.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 136.9, "low52Week": 119.99, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ] }, "2026-06-18:762": { "50.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00050000", "description": "AAPL 06/18/2026 50.00 P", "exchangeName": "OPR", "bid": 0.15, "ask": 0.2, "last": 0.18, "mark": 0.18, "bidSize": 193, "askSize": 343, "bidAskSize": "193X343", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.18, "totalVolume": 0, "tradeTimeInLong": 1715709745102, "quoteTimeInLong": 1715975996386, "netChange": 0.0, "volatility": 41.859, "delta": -0.004, "gamma": 0.0, "theta": -0.001, "vega": 0.033, "rho": -0.019, "openInterest": 0, "timeValue": 0.18, "theoreticalOptionValue": 0.175, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.0, "markPercentChange": -0.68, "intrinsicValue": -139.87, "extrinsicValue": 140.05, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.5, "low52Week": 0.13, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "55.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00055000", "description": "AAPL 06/18/2026 55.00 P", "exchangeName": "OPR", "bid": 0.21, "ask": 0.28, "last": 0.27, "mark": 0.25, "bidSize": 2, "askSize": 363, "bidAskSize": "2X363", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.22, "totalVolume": 0, "tradeTimeInLong": 1714419350405, "quoteTimeInLong": 1715975997913, "netChange": 0.05, "volatility": 40.887, "delta": -0.006, "gamma": 0.0, "theta": -0.001, "vega": 0.044, "rho": -0.027, "openInterest": 0, "timeValue": 0.27, "theoreticalOptionValue": 0.245, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 55.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 23.01, "markChange": 0.03, "markPercentChange": 12.75, "intrinsicValue": -134.87, "extrinsicValue": 135.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.45, "low52Week": 0.27, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "60.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00060000", "description": "AAPL 06/18/2026 60.00 P", "exchangeName": "OPR", "bid": 0.19, "ask": 0.33, "last": 0.31, "mark": 0.26, "bidSize": 190, "askSize": 317, "bidAskSize": "190X317", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.26, "totalVolume": 0, "tradeTimeInLong": 1714762007154, "quoteTimeInLong": 1715975995392, "netChange": 0.05, "volatility": 38.607, "delta": -0.006, "gamma": 0.0, "theta": -0.001, "vega": 0.049, "rho": -0.03, "openInterest": 0, "timeValue": 0.31, "theoreticalOptionValue": 0.26, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 60.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 19.34, "markChange": 0.0, "markPercentChange": 0.58, "intrinsicValue": -129.87, "extrinsicValue": 130.18, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.47, "low52Week": 0.31, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "65.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00065000", "description": "AAPL 06/18/2026 65.00 P", "exchangeName": "OPR", "bid": 0.24, "ask": 0.4, "last": 0.39, "mark": 0.32, "bidSize": 247, "askSize": 313, "bidAskSize": "247X313", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.32, "totalVolume": 0, "tradeTimeInLong": 1714759652276, "quoteTimeInLong": 1715975995645, "netChange": 0.07, "volatility": 37.286, "delta": -0.008, "gamma": 0.0, "theta": -0.001, "vega": 0.06, "rho": -0.037, "openInterest": 0, "timeValue": 0.39, "theoreticalOptionValue": 0.32, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 65.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 21.88, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -124.87, "extrinsicValue": 125.26, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.57, "low52Week": 0.39, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "70.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00070000", "description": "AAPL 06/18/2026 70.00 P", "exchangeName": "OPR", "bid": 0.32, "ask": 0.48, "last": 0.44, "mark": 0.4, "bidSize": 200, "askSize": 277, "bidAskSize": "200X277", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.4, "totalVolume": 0, "tradeTimeInLong": 1715370817694, "quoteTimeInLong": 1715975995391, "netChange": 0.04, "volatility": 36.193, "delta": -0.01, "gamma": 0.0, "theta": -0.001, "vega": 0.073, "rho": -0.046, "openInterest": 0, "timeValue": 0.44, "theoreticalOptionValue": 0.4, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 70.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 10.0, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -119.87, "extrinsicValue": 120.31, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.71, "low52Week": 0.44, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "75.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00075000", "description": "AAPL 06/18/2026 75.00 P", "exchangeName": "OPR", "bid": 0.43, "ask": 0.58, "last": 0.52, "mark": 0.51, "bidSize": 176, "askSize": 283, "bidAskSize": "176X283", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.51, "totalVolume": 0, "tradeTimeInLong": 1715370756289, "quoteTimeInLong": 1715975998883, "netChange": 0.01, "volatility": 35.278, "delta": -0.013, "gamma": 0.0, "theta": -0.002, "vega": 0.09, "rho": -0.058, "openInterest": 0, "timeValue": 0.52, "theoreticalOptionValue": 0.505, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 75.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.96, "markChange": -0.01, "markPercentChange": -0.98, "intrinsicValue": -114.87, "extrinsicValue": 115.39, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.05, "low52Week": 0.4, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "80.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00080000", "description": "AAPL 06/18/2026 80.00 P", "exchangeName": "OPR", "bid": 0.56, "ask": 0.7, "last": 0.65, "mark": 0.63, "bidSize": 165, "askSize": 233, "bidAskSize": "165X233", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.63, "totalVolume": 0, "tradeTimeInLong": 1715370733308, "quoteTimeInLong": 1715975998385, "netChange": 0.02, "volatility": 34.417, "delta": -0.016, "gamma": 0.0, "theta": -0.002, "vega": 0.109, "rho": -0.072, "openInterest": 0, "timeValue": 0.65, "theoreticalOptionValue": 0.63, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 80.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 3.17, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -109.87, "extrinsicValue": 110.52, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.35, "low52Week": 0.65, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00085000", "description": "AAPL 06/18/2026 85.00 P", "exchangeName": "OPR", "bid": 0.69, "ask": 0.87, "last": 0.84, "mark": 0.78, "bidSize": 149, "askSize": 226, "bidAskSize": "149X226", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.79, "totalVolume": 0, "tradeTimeInLong": 1715269251012, "quoteTimeInLong": 1715975995811, "netChange": 0.05, "volatility": 33.615, "delta": -0.02, "gamma": 0.001, "theta": -0.002, "vega": 0.13, "rho": -0.088, "openInterest": 0, "timeValue": 0.84, "theoreticalOptionValue": 0.779, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 6.37, "markChange": -0.01, "markPercentChange": -0.64, "intrinsicValue": -104.87, "extrinsicValue": 105.71, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.5, "low52Week": 0.84, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00090000", "description": "AAPL 06/18/2026 90.00 P", "exchangeName": "OPR", "bid": 0.88, "ask": 1.04, "last": 1.01, "mark": 0.96, "bidSize": 131, "askSize": 188, "bidAskSize": "131X188", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.96, "totalVolume": 0, "tradeTimeInLong": 1715694617442, "quoteTimeInLong": 1715975999462, "netChange": 0.05, "volatility": 32.876, "delta": -0.024, "gamma": 0.001, "theta": -0.003, "vega": 0.155, "rho": -0.108, "openInterest": 0, "timeValue": 1.01, "theoreticalOptionValue": 0.96, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 5.21, "markChange": 0.0, "markPercentChange": 0.0, "intrinsicValue": -99.87, "extrinsicValue": 100.88, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.85, "low52Week": 1.01, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00095000", "description": "AAPL 06/18/2026 95.00 P", "exchangeName": "OPR", "bid": 1.05, "ask": 1.27, "last": 1.17, "mark": 1.16, "bidSize": 177, "askSize": 200, "bidAskSize": "177X200", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 1.17, "totalVolume": 0, "tradeTimeInLong": 1715779863903, "quoteTimeInLong": 1715975999461, "netChange": 0.0, "volatility": 32.111, "delta": -0.029, "gamma": 0.001, "theta": -0.003, "vega": 0.181, "rho": -0.13, "openInterest": 0, "timeValue": 1.17, "theoreticalOptionValue": 1.16, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -0.85, "intrinsicValue": -94.87, "extrinsicValue": 96.04, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.3, "low52Week": 1.17, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00100000", "description": "AAPL 06/18/2026 100.00 P", "exchangeName": "OPR", "bid": 1.29, "ask": 1.5, "last": 1.38, "mark": 1.4, "bidSize": 107, "askSize": 168, "bidAskSize": "107X168", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 1.41, "totalVolume": 0, "tradeTimeInLong": 1715873161696, "quoteTimeInLong": 1715975999486, "netChange": -0.03, "volatility": 31.394, "delta": -0.035, "gamma": 0.001, "theta": -0.004, "vega": 0.211, "rho": -0.155, "openInterest": 0, "timeValue": 1.38, "theoreticalOptionValue": 1.395, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.13, "markChange": -0.01, "markPercentChange": -1.06, "intrinsicValue": -89.87, "extrinsicValue": 91.25, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.85, "low52Week": 1.38, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00105000", "description": "AAPL 06/18/2026 105.00 P", "exchangeName": "OPR", "bid": 1.55, "ask": 1.79, "last": 1.93, "mark": 1.67, "bidSize": 261, "askSize": 183, "bidAskSize": "261X183", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 1.69, "totalVolume": 0, "tradeTimeInLong": 1714746245445, "quoteTimeInLong": 1715975999884, "netChange": 0.24, "volatility": 30.718, "delta": -0.041, "gamma": 0.001, "theta": -0.004, "vega": 0.243, "rho": -0.183, "openInterest": 0, "timeValue": 1.93, "theoreticalOptionValue": 1.669, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 14.24, "markChange": -0.02, "markPercentChange": -0.89, "intrinsicValue": -84.87, "extrinsicValue": 86.8, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.29, "low52Week": 1.93, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00110000", "description": "AAPL 06/18/2026 110.00 P", "exchangeName": "OPR", "bid": 1.86, "ask": 2.1, "last": 1.98, "mark": 1.98, "bidSize": 165, "askSize": 175, "bidAskSize": "165X175", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 2.0, "totalVolume": 0, "tradeTimeInLong": 1715788100494, "quoteTimeInLong": 1715975998974, "netChange": -0.02, "volatility": 30.049, "delta": -0.049, "gamma": 0.001, "theta": -0.004, "vega": 0.278, "rho": -0.215, "openInterest": 0, "timeValue": 1.98, "theoreticalOptionValue": 1.98, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.0, "markChange": -0.02, "markPercentChange": -1.0, "intrinsicValue": -79.87, "extrinsicValue": 81.85, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.1, "low52Week": 1.98, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00115000", "description": "AAPL 06/18/2026 115.00 P", "exchangeName": "OPR", "bid": 2.27, "ask": 2.46, "last": 2.75, "mark": 2.37, "bidSize": 95, "askSize": 156, "bidAskSize": "95X156", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 2.39, "totalVolume": 0, "tradeTimeInLong": 1715179467489, "quoteTimeInLong": 1715975995644, "netChange": 0.36, "volatility": 29.5, "delta": -0.058, "gamma": 0.001, "theta": -0.005, "vega": 0.317, "rho": -0.252, "openInterest": 0, "timeValue": 2.75, "theoreticalOptionValue": 2.365, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 15.06, "markChange": -0.02, "markPercentChange": -1.05, "intrinsicValue": -74.87, "extrinsicValue": 77.62, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.84, "low52Week": 2.58, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00120000", "description": "AAPL 06/18/2026 120.00 P", "exchangeName": "OPR", "bid": 2.72, "ask": 2.85, "last": 2.75, "mark": 2.79, "bidSize": 5, "askSize": 131, "bidAskSize": "5X131", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 2.82, "totalVolume": 0, "tradeTimeInLong": 1715878320306, "quoteTimeInLong": 1715975999358, "netChange": -0.06, "volatility": 28.909, "delta": -0.068, "gamma": 0.002, "theta": -0.005, "vega": 0.359, "rho": -0.293, "openInterest": 0, "timeValue": 2.75, "theoreticalOptionValue": 2.783, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.13, "markChange": -0.03, "markPercentChange": -1.07, "intrinsicValue": -69.87, "extrinsicValue": 72.62, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.7, "low52Week": 2.75, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00125000", "description": "AAPL 06/18/2026 125.00 P", "exchangeName": "OPR", "bid": 3.15, "ask": 3.3, "last": 3.28, "mark": 3.22, "bidSize": 71, "askSize": 75, "bidAskSize": "71X75", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 3.33, "totalVolume": 0, "tradeTimeInLong": 1715801167678, "quoteTimeInLong": 1715975999918, "netChange": -0.05, "volatility": 28.247, "delta": -0.079, "gamma": 0.002, "theta": -0.006, "vega": 0.401, "rho": -0.335, "openInterest": 0, "timeValue": 3.28, "theoreticalOptionValue": 3.225, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.5, "markChange": -0.1, "markPercentChange": -3.01, "intrinsicValue": -64.87, "extrinsicValue": 68.15, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 6.65, "low52Week": 3.28, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00130000", "description": "AAPL 06/18/2026 130.00 P", "exchangeName": "OPR", "bid": 3.6, "ask": 3.9, "last": 4.0, "mark": 3.75, "bidSize": 131, "askSize": 119, "bidAskSize": "131X119", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 3.9, "totalVolume": 0, "tradeTimeInLong": 1715781418797, "quoteTimeInLong": 1715976000164, "netChange": 0.1, "volatility": 27.669, "delta": -0.091, "gamma": 0.002, "theta": -0.006, "vega": 0.446, "rho": -0.383, "openInterest": 0, "timeValue": 4.0, "theoreticalOptionValue": 3.749, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.57, "markChange": -0.15, "markPercentChange": -3.75, "intrinsicValue": -59.87, "extrinsicValue": 63.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.75, "low52Week": 4.0, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00135000", "description": "AAPL 06/18/2026 135.00 P", "exchangeName": "OPR", "bid": 4.3, "ask": 4.55, "last": 4.41, "mark": 4.43, "bidSize": 113, "askSize": 123, "bidAskSize": "113X123", "lastSize": 0, "highPrice": 4.53, "lowPrice": 4.41, "openPrice": 0.0, "closePrice": 4.5, "totalVolume": 2, "tradeTimeInLong": 1715958889550, "quoteTimeInLong": 1715975998974, "netChange": -0.09, "volatility": 27.276, "delta": -0.106, "gamma": 0.003, "theta": -0.007, "vega": 0.498, "rho": -0.44, "openInterest": 1103, "timeValue": 4.41, "theoreticalOptionValue": 4.425, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -2.0, "markChange": -0.08, "markPercentChange": -1.67, "intrinsicValue": -54.87, "extrinsicValue": 59.28, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 8.4, "low52Week": 4.37, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00140000", "description": "AAPL 06/18/2026 140.00 P", "exchangeName": "OPR", "bid": 5.05, "ask": 5.35, "last": 5.15, "mark": 5.2, "bidSize": 93, "askSize": 137, "bidAskSize": "93X137", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 5.25, "totalVolume": 0, "tradeTimeInLong": 1715871711864, "quoteTimeInLong": 1715976000161, "netChange": -0.1, "volatility": 26.916, "delta": -0.123, "gamma": 0.003, "theta": -0.007, "vega": 0.551, "rho": -0.501, "openInterest": 0, "timeValue": 5.15, "theoreticalOptionValue": 5.2, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.9, "markChange": -0.05, "markPercentChange": -0.95, "intrinsicValue": -49.87, "extrinsicValue": 55.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 10.2, "low52Week": 5.15, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00145000", "description": "AAPL 06/18/2026 145.00 P", "exchangeName": "OPR", "bid": 5.85, "ask": 6.1, "last": 6.05, "mark": 5.98, "bidSize": 85, "askSize": 95, "bidAskSize": "85X95", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 6.03, "totalVolume": 0, "tradeTimeInLong": 1715887158311, "quoteTimeInLong": 1715975999659, "netChange": 0.02, "volatility": 26.402, "delta": -0.14, "gamma": 0.003, "theta": -0.007, "vega": 0.602, "rho": -0.562, "openInterest": 0, "timeValue": 6.05, "theoreticalOptionValue": 5.971, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.33, "markChange": -0.05, "markPercentChange": -0.83, "intrinsicValue": -44.87, "extrinsicValue": 50.92, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 11.8, "low52Week": 5.98, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00150000", "description": "AAPL 06/18/2026 150.00 P", "exchangeName": "OPR", "bid": 6.8, "ask": 7.05, "last": 6.92, "mark": 6.93, "bidSize": 51, "askSize": 93, "bidAskSize": "51X93", "lastSize": 0, "highPrice": 6.92, "lowPrice": 6.92, "openPrice": 0.0, "closePrice": 6.95, "totalVolume": 1, "tradeTimeInLong": 1715968527662, "quoteTimeInLong": 1715975999916, "netChange": -0.03, "volatility": 26.036, "delta": -0.16, "gamma": 0.004, "theta": -0.008, "vega": 0.656, "rho": -0.631, "openInterest": 0, "timeValue": 6.92, "theoreticalOptionValue": 6.925, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.43, "markChange": -0.03, "markPercentChange": -0.36, "intrinsicValue": -39.87, "extrinsicValue": 46.79, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 13.3, "low52Week": 6.92, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00155000", "description": "AAPL 06/18/2026 155.00 P", "exchangeName": "OPR", "bid": 7.8, "ask": 8.1, "last": 7.98, "mark": 7.95, "bidSize": 97, "askSize": 99, "bidAskSize": "97X99", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 7.98, "totalVolume": 0, "tradeTimeInLong": 1715794324679, "quoteTimeInLong": 1715975999916, "netChange": 0.0, "volatility": 25.627, "delta": -0.181, "gamma": 0.004, "theta": -0.008, "vega": 0.709, "rho": -0.701, "openInterest": 0, "timeValue": 7.98, "theoreticalOptionValue": 7.95, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.03, "markPercentChange": -0.31, "intrinsicValue": -34.87, "extrinsicValue": 42.85, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 14.21, "low52Week": 7.98, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00160000", "description": "AAPL 06/18/2026 160.00 P", "exchangeName": "OPR", "bid": 8.9, "ask": 9.25, "last": 9.05, "mark": 9.07, "bidSize": 86, "askSize": 85, "bidAskSize": "86X85", "lastSize": 0, "highPrice": 9.05, "lowPrice": 9.05, "openPrice": 0.0, "closePrice": 9.2, "totalVolume": 2, "tradeTimeInLong": 1715963347663, "quoteTimeInLong": 1715975999514, "netChange": -0.15, "volatility": 25.211, "delta": -0.204, "gamma": 0.004, "theta": -0.008, "vega": 0.761, "rho": -0.773, "openInterest": 0, "timeValue": 9.05, "theoreticalOptionValue": 9.075, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.63, "markChange": -0.13, "markPercentChange": -1.36, "intrinsicValue": -29.87, "extrinsicValue": 38.92, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 17.2, "low52Week": 8.9, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00165000", "description": "AAPL 06/18/2026 165.00 P", "exchangeName": "OPR", "bid": 10.15, "ask": 10.55, "last": 10.35, "mark": 10.35, "bidSize": 131, "askSize": 89, "bidAskSize": "131X89", "lastSize": 0, "highPrice": 10.35, "lowPrice": 10.35, "openPrice": 0.0, "closePrice": 10.55, "totalVolume": 1, "tradeTimeInLong": 1715972121907, "quoteTimeInLong": 1715975999674, "netChange": -0.2, "volatility": 24.841, "delta": -0.23, "gamma": 0.005, "theta": -0.009, "vega": 0.811, "rho": -0.847, "openInterest": 2656, "timeValue": 10.35, "theoreticalOptionValue": 10.35, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.9, "markChange": -0.2, "markPercentChange": -1.9, "intrinsicValue": -24.87, "extrinsicValue": 35.22, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 19.25, "low52Week": 10.35, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00170000", "description": "AAPL 06/18/2026 170.00 P", "exchangeName": "OPR", "bid": 11.65, "ask": 11.95, "last": 11.92, "mark": 11.8, "bidSize": 60, "askSize": 77, "bidAskSize": "60X77", "lastSize": 0, "highPrice": 11.92, "lowPrice": 11.92, "openPrice": 0.0, "closePrice": 11.93, "totalVolume": 4, "tradeTimeInLong": 1715960844673, "quoteTimeInLong": 1715975999916, "netChange": -0.01, "volatility": 24.531, "delta": -0.257, "gamma": 0.005, "theta": -0.009, "vega": 0.859, "rho": -0.923, "openInterest": 0, "timeValue": 11.92, "theoreticalOptionValue": 11.8, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.08, "markChange": -0.13, "markPercentChange": -1.05, "intrinsicValue": -19.87, "extrinsicValue": 31.79, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 21.4, "low52Week": 11.92, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00175000", "description": "AAPL 06/18/2026 175.00 P", "exchangeName": "OPR", "bid": 13.15, "ask": 13.75, "last": 13.5, "mark": 13.45, "bidSize": 93, "askSize": 147, "bidAskSize": "93X147", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 13.5, "totalVolume": 0, "tradeTimeInLong": 1715786727321, "quoteTimeInLong": 1715976000169, "netChange": 0.0, "volatility": 24.289, "delta": -0.287, "gamma": 0.006, "theta": -0.009, "vega": 0.903, "rho": -1.0, "openInterest": 0, "timeValue": 13.5, "theoreticalOptionValue": 13.45, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.05, "markPercentChange": -0.37, "intrinsicValue": -14.87, "extrinsicValue": 28.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 24.1, "low52Week": 13.5, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00180000", "description": "AAPL 06/18/2026 180.00 P", "exchangeName": "OPR", "bid": 14.6, "ask": 15.45, "last": 15.04, "mark": 15.02, "bidSize": 166, "askSize": 118, "bidAskSize": "166X118", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 15.2, "totalVolume": 0, "tradeTimeInLong": 1715876953611, "quoteTimeInLong": 1715976000164, "netChange": -0.16, "volatility": 23.807, "delta": -0.318, "gamma": 0.006, "theta": -0.009, "vega": 0.94, "rho": -1.067, "openInterest": 0, "timeValue": 15.04, "theoreticalOptionValue": 15.025, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.05, "markChange": -0.18, "markPercentChange": -1.15, "intrinsicValue": -9.87, "extrinsicValue": 24.91, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 26.55, "low52Week": 15.04, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00185000", "description": "AAPL 06/18/2026 185.00 P", "exchangeName": "OPR", "bid": 16.35, "ask": 17.1, "last": 16.98, "mark": 16.73, "bidSize": 98, "askSize": 87, "bidAskSize": "98X87", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 17.08, "totalVolume": 0, "tradeTimeInLong": 1715791715470, "quoteTimeInLong": 1715975999980, "netChange": -0.09, "volatility": 23.308, "delta": -0.352, "gamma": 0.007, "theta": -0.009, "vega": 0.971, "rho": -1.129, "openInterest": 0, "timeValue": 16.98, "theoreticalOptionValue": 16.725, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.53, "markChange": -0.35, "markPercentChange": -2.05, "intrinsicValue": -4.87, "extrinsicValue": 21.85, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 29.14, "low52Week": 16.98, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00190000", "description": "AAPL 06/18/2026 190.00 P", "exchangeName": "OPR", "bid": 18.4, "ask": 19.1, "last": 19.08, "mark": 18.75, "bidSize": 202, "askSize": 75, "bidAskSize": "202X75", "lastSize": 0, "highPrice": 19.08, "lowPrice": 19.08, "openPrice": 0.0, "closePrice": 19.1, "totalVolume": 2, "tradeTimeInLong": 1715969599301, "quoteTimeInLong": 1715976000161, "netChange": -0.02, "volatility": 22.981, "delta": -0.389, "gamma": 0.007, "theta": -0.009, "vega": 0.995, "rho": -1.189, "openInterest": 0, "timeValue": 18.95, "theoreticalOptionValue": 18.75, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.1, "markChange": -0.35, "markPercentChange": -1.85, "intrinsicValue": 0.13, "extrinsicValue": 18.95, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 32.5, "low52Week": 19.05, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00195000", "description": "AAPL 06/18/2026 195.00 P", "exchangeName": "OPR", "bid": 20.5, "ask": 21.3, "last": 22.55, "mark": 20.9, "bidSize": 187, "askSize": 84, "bidAskSize": "187X84", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 21.29, "totalVolume": 0, "tradeTimeInLong": 1715621042595, "quoteTimeInLong": 1715976000161, "netChange": 1.26, "volatility": 22.607, "delta": -0.427, "gamma": 0.008, "theta": -0.008, "vega": 1.009, "rho": -1.237, "openInterest": 0, "timeValue": 17.42, "theoreticalOptionValue": 20.9, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 5.92, "markChange": -0.39, "markPercentChange": -1.83, "intrinsicValue": 5.13, "extrinsicValue": 17.42, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 34.81, "low52Week": 22.38, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00200000", "description": "AAPL 06/18/2026 200.00 P", "exchangeName": "OPR", "bid": 22.85, "ask": 24.0, "last": 23.5, "mark": 23.43, "bidSize": 209, "askSize": 128, "bidAskSize": "209X128", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 23.53, "totalVolume": 0, "tradeTimeInLong": 1715875702209, "quoteTimeInLong": 1715976000161, "netChange": -0.03, "volatility": 22.424, "delta": -0.468, "gamma": 0.008, "theta": -0.008, "vega": 1.013, "rho": -1.277, "openInterest": 0, "timeValue": 13.37, "theoreticalOptionValue": 23.425, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.13, "markChange": -0.11, "markPercentChange": -0.45, "intrinsicValue": 10.13, "extrinsicValue": 13.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 39.14, "low52Week": 23.45, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "205.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00205000", "description": "AAPL 06/18/2026 205.00 P", "exchangeName": "OPR", "bid": 25.55, "ask": 26.6, "last": 30.0, "mark": 26.08, "bidSize": 135, "askSize": 104, "bidAskSize": "135X104", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 26.49, "totalVolume": 0, "tradeTimeInLong": 1715261983924, "quoteTimeInLong": 1715976000164, "netChange": 3.51, "volatility": 22.172, "delta": -0.511, "gamma": 0.009, "theta": -0.008, "vega": 1.003, "rho": -1.3, "openInterest": 0, "timeValue": 14.87, "theoreticalOptionValue": 26.072, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 205.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 13.25, "markChange": -0.42, "markPercentChange": -1.57, "intrinsicValue": 15.13, "extrinsicValue": 14.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 41.02, "low52Week": 27.7, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00210000", "description": "AAPL 06/18/2026 210.00 P", "exchangeName": "OPR", "bid": 28.15, "ask": 29.3, "last": 28.55, "mark": 28.73, "bidSize": 153, "askSize": 101, "bidAskSize": "153X101", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 29.76, "totalVolume": 0, "tradeTimeInLong": 1715793334025, "quoteTimeInLong": 1715976000161, "netChange": -1.21, "volatility": 24.52, "delta": -0.529, "gamma": 0.008, "theta": -0.009, "vega": 1.005, "rho": -1.393, "openInterest": 0, "timeValue": 8.42, "theoreticalOptionValue": 31.504, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -4.07, "markChange": -1.04, "markPercentChange": -3.49, "intrinsicValue": 20.13, "extrinsicValue": 8.42, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 46.27, "low52Week": 28.55, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "215.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00215000", "description": "AAPL 06/18/2026 215.00 P", "exchangeName": "OPR", "bid": 31.15, "ask": 31.95, "last": 33.7, "mark": 31.55, "bidSize": 140, "askSize": 71, "bidAskSize": "140X71", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 33.09, "totalVolume": 0, "tradeTimeInLong": 1715700448473, "quoteTimeInLong": 1715975999983, "netChange": 0.61, "volatility": 24.204, "delta": -0.569, "gamma": 0.008, "theta": -0.008, "vega": 0.98, "rho": -1.39, "openInterest": 0, "timeValue": 8.57, "theoreticalOptionValue": 34.418, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 215.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.84, "markChange": -1.54, "markPercentChange": -4.66, "intrinsicValue": 25.13, "extrinsicValue": 8.57, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 47.51, "low52Week": 33.65, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00220000", "description": "AAPL 06/18/2026 220.00 P", "exchangeName": "OPR", "bid": 33.45, "ask": 35.45, "last": 37.4, "mark": 34.45, "bidSize": 226, "askSize": 43, "bidAskSize": "226X43", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 36.49, "totalVolume": 0, "tradeTimeInLong": 1715621091196, "quoteTimeInLong": 1715976000227, "netChange": 0.91, "volatility": 23.947, "delta": -0.61, "gamma": 0.009, "theta": -0.007, "vega": 0.942, "rho": -1.369, "openInterest": 0, "timeValue": 7.27, "theoreticalOptionValue": 37.57, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.49, "markChange": -2.04, "markPercentChange": -5.59, "intrinsicValue": 30.13, "extrinsicValue": 7.27, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 51.77, "low52Week": 35.15, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "225.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00225000", "description": "AAPL 06/18/2026 225.00 P", "exchangeName": "OPR", "bid": 37.15, "ask": 39.8, "last": 40.98, "mark": 38.47, "bidSize": 391, "askSize": 514, "bidAskSize": "391X514", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 39.97, "totalVolume": 0, "tradeTimeInLong": 1715622689483, "quoteTimeInLong": 1715976000161, "netChange": 1.01, "volatility": 23.725, "delta": -0.653, "gamma": 0.009, "theta": -0.007, "vega": 0.892, "rho": -1.326, "openInterest": 0, "timeValue": 5.85, "theoreticalOptionValue": 40.942, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 225.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.53, "markChange": -1.5, "markPercentChange": -3.74, "intrinsicValue": 35.13, "extrinsicValue": 5.85, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 56.0, "low52Week": 39.6, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00230000", "description": "AAPL 06/18/2026 230.00 P", "exchangeName": "OPR", "bid": 40.65, "ask": 43.55, "last": 44.63, "mark": 42.1, "bidSize": 79, "askSize": 67, "bidAskSize": "79X67", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 43.56, "totalVolume": 0, "tradeTimeInLong": 1715621042595, "quoteTimeInLong": 1715975997680, "netChange": 1.07, "volatility": 23.495, "delta": -0.696, "gamma": 0.01, "theta": -0.006, "vega": 0.826, "rho": -1.257, "openInterest": 0, "timeValue": 4.5, "theoreticalOptionValue": 44.495, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.46, "markChange": -1.46, "markPercentChange": -3.36, "intrinsicValue": 40.13, "extrinsicValue": 4.5, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 60.15, "low52Week": 43.5, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "235.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00235000", "description": "AAPL 06/18/2026 235.00 P", "exchangeName": "OPR", "bid": 44.05, "ask": 46.95, "last": 59.53, "mark": 45.5, "bidSize": 70, "askSize": 76, "bidAskSize": "70X76", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 47.32, "totalVolume": 0, "tradeTimeInLong": 1714398739128, "quoteTimeInLong": 1715975992071, "netChange": 12.21, "volatility": 23.257, "delta": -0.741, "gamma": 0.01, "theta": -0.005, "vega": 0.745, "rho": -1.156, "openInterest": 0, "timeValue": 14.4, "theoreticalOptionValue": 48.238, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 235.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 25.8, "markChange": -1.82, "markPercentChange": -3.85, "intrinsicValue": 45.13, "extrinsicValue": 14.4, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 66.1, "low52Week": 47.53, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00240000", "description": "AAPL 06/18/2026 240.00 P", "exchangeName": "OPR", "bid": 49.3, "ask": 51.55, "last": 64.08, "mark": 50.43, "bidSize": 52, "askSize": 52, "bidAskSize": "52X52", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 51.38, "totalVolume": 0, "tradeTimeInLong": 1714398739128, "quoteTimeInLong": 1715975992756, "netChange": 12.7, "volatility": 23.063, "delta": -0.787, "gamma": 0.01, "theta": -0.004, "vega": 0.648, "rho": -1.026, "openInterest": 0, "timeValue": 13.95, "theoreticalOptionValue": 52.212, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 24.72, "markChange": -0.95, "markPercentChange": -1.85, "intrinsicValue": 50.13, "extrinsicValue": 13.95, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 65.7, "low52Week": 51.75, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "245.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00245000", "description": "AAPL 06/18/2026 245.00 P", "exchangeName": "OPR", "bid": 53.35, "ask": 56.95, "last": 76.2, "mark": 55.15, "bidSize": 52, "askSize": 56, "bidAskSize": "52X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 55.69, "totalVolume": 0, "tradeTimeInLong": 1712589210428, "quoteTimeInLong": 1715975999552, "netChange": 20.51, "volatility": 22.868, "delta": -0.833, "gamma": 0.011, "theta": -0.003, "vega": 0.533, "rho": -0.857, "openInterest": 0, "timeValue": 21.07, "theoreticalOptionValue": 56.384, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 245.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 36.83, "markChange": -0.54, "markPercentChange": -0.97, "intrinsicValue": 55.13, "extrinsicValue": 21.07, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 76.2, "low52Week": 60.3, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00250000", "description": "AAPL 06/18/2026 250.00 P", "exchangeName": "OPR", "bid": 58.45, "ask": 62.05, "last": 81.27, "mark": 60.25, "bidSize": 51, "askSize": 55, "bidAskSize": "51X55", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 60.29, "totalVolume": 0, "tradeTimeInLong": 1712085515296, "quoteTimeInLong": 1715975995693, "netChange": 20.98, "volatility": 22.754, "delta": -0.878, "gamma": 0.011, "theta": -0.002, "vega": 0.408, "rho": -0.662, "openInterest": 0, "timeValue": 21.14, "theoreticalOptionValue": 60.796, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 34.8, "markChange": -0.04, "markPercentChange": -0.07, "intrinsicValue": 60.13, "extrinsicValue": 21.14, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 81.27, "low52Week": 66.02, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "255.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00255000", "description": "AAPL 06/18/2026 255.00 P", "exchangeName": "OPR", "bid": 63.35, "ask": 67.0, "last": 0.0, "mark": 65.18, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 65.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975991820, "netChange": 0.0, "volatility": 22.598, "delta": -0.925, "gamma": 0.011, "theta": -0.001, "vega": 0.261, "rho": -0.418, "openInterest": 0, "timeValue": 0.045, "theoreticalOptionValue": 65.382, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 255.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.02, "markPercentChange": 0.02, "intrinsicValue": 65.13, "extrinsicValue": -65.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00260000", "description": "AAPL 06/18/2026 260.00 P", "exchangeName": "OPR", "bid": 69.1, "ask": 71.95, "last": 0.0, "mark": 70.53, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 70.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975991820, "netChange": 0.0, "volatility": 22.403, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.395, "theoreticalOptionValue": 70.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.37, "markPercentChange": 0.52, "intrinsicValue": 70.13, "extrinsicValue": -70.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "265.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00265000", "description": "AAPL 06/18/2026 265.00 P", "exchangeName": "OPR", "bid": 73.5, "ask": 76.8, "last": 0.0, "mark": 75.15, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 75.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975992849, "netChange": 0.0, "volatility": 22.309, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 75.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 265.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -0.01, "intrinsicValue": 75.13, "extrinsicValue": -75.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00270000", "description": "AAPL 06/18/2026 270.00 P", "exchangeName": "OPR", "bid": 78.3, "ask": 81.95, "last": 86.62, "mark": 80.13, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 80.16, "totalVolume": 0, "tradeTimeInLong": 1715002775666, "quoteTimeInLong": 1715975996235, "netChange": 6.46, "volatility": 22.185, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 6.49, "theoreticalOptionValue": 80.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 8.06, "markChange": -0.03, "markPercentChange": -0.04, "intrinsicValue": 80.13, "extrinsicValue": 6.49, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 90.05, "low52Week": 86.62, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "275.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00275000", "description": "AAPL 06/18/2026 275.00 P", "exchangeName": "OPR", "bid": 83.45, "ask": 86.8, "last": 0.0, "mark": 85.13, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 85.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975991821, "netChange": 0.0, "volatility": 22.069, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 85.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 275.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.03, "markPercentChange": -0.04, "intrinsicValue": 85.13, "extrinsicValue": -85.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00280000", "description": "AAPL 06/18/2026 280.00 P", "exchangeName": "OPR", "bid": 88.35, "ask": 91.95, "last": 96.3, "mark": 90.15, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 90.16, "totalVolume": 0, "tradeTimeInLong": 1708701659871, "quoteTimeInLong": 1715975991820, "netChange": 6.14, "volatility": 22.027, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 6.17, "theoreticalOptionValue": 90.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 6.81, "markChange": -0.01, "markPercentChange": -0.01, "intrinsicValue": 90.13, "extrinsicValue": 6.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 98.82, "low52Week": 95.95, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "285.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00285000", "description": "AAPL 06/18/2026 285.00 P", "exchangeName": "OPR", "bid": 93.35, "ask": 96.7, "last": 0.0, "mark": 95.03, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 95.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975991819, "netChange": 0.0, "volatility": 21.907, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.105, "theoreticalOptionValue": 95.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 285.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.13, "markPercentChange": -0.14, "intrinsicValue": 95.13, "extrinsicValue": -95.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00290000", "description": "AAPL 06/18/2026 290.00 P", "exchangeName": "OPR", "bid": 98.35, "ask": 101.85, "last": 0.0, "mark": 100.1, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 100.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975991820, "netChange": 0.0, "volatility": 21.776, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.03, "theoreticalOptionValue": 100.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.06, "markPercentChange": -0.06, "intrinsicValue": 100.13, "extrinsicValue": -100.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00300000", "description": "AAPL 06/18/2026 300.00 P", "exchangeName": "OPR", "bid": 108.35, "ask": 111.95, "last": 109.83, "mark": 110.15, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 110.16, "totalVolume": 0, "tradeTimeInLong": 1715880488147, "quoteTimeInLong": 1715975994541, "netChange": -0.33, "volatility": 21.695, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.3, "theoreticalOptionValue": 110.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.3, "markChange": -0.01, "markPercentChange": -0.01, "intrinsicValue": 110.13, "extrinsicValue": -0.3, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 127.27, "low52Week": 109.83, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "310.0": [ { "putCall": "PUT", "symbol": "AAPL 260618P00310000", "description": "AAPL 06/18/2026 310.00 P", "exchangeName": "OPR", "bid": 118.35, "ask": 121.95, "last": 138.74, "mark": 120.15, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 120.16, "totalVolume": 0, "tradeTimeInLong": 1711116052529, "quoteTimeInLong": 1715975991820, "netChange": 18.58, "volatility": 21.724, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 18.61, "theoreticalOptionValue": 120.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 310.0, "expirationDate": "2026-06-18T20:00:00.000+00:00", "daysToExpiration": 762, "expirationType": "S", "lastTradingDay": 1781827200000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 15.46, "markChange": -0.01, "markPercentChange": -0.01, "intrinsicValue": 120.13, "extrinsicValue": 18.61, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 138.85, "low52Week": 121.56, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ] }, "2026-12-18:945": { "50.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00050000", "description": "AAPL 12/18/2026 50.00 P", "exchangeName": "OPR", "bid": 0.1, "ask": 0.39, "last": 0.23, "mark": 0.25, "bidSize": 543, "askSize": 475, "bidAskSize": "543X475", "lastSize": 0, "highPrice": 0.23, "lowPrice": 0.23, "openPrice": 0.0, "closePrice": 0.07, "totalVolume": 5, "tradeTimeInLong": 1715965779124, "quoteTimeInLong": 1715975998792, "netChange": 0.16, "volatility": 39.688, "delta": -0.005, "gamma": 0.0, "theta": -0.001, "vega": 0.046, "rho": -0.031, "openInterest": 0, "timeValue": 0.23, "theoreticalOptionValue": 0.245, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 50.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 223.78, "markChange": 0.17, "markPercentChange": 242.66, "intrinsicValue": -139.87, "extrinsicValue": 140.1, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.62, "low52Week": 0.11, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "60.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00060000", "description": "AAPL 12/18/2026 60.00 P", "exchangeName": "OPR", "bid": 0.04, "ask": 0.7, "last": 0.24, "mark": 0.37, "bidSize": 474, "askSize": 440, "bidAskSize": "474X440", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.21, "totalVolume": 0, "tradeTimeInLong": 1715194923522, "quoteTimeInLong": 1715975999425, "netChange": 0.03, "volatility": 36.886, "delta": -0.008, "gamma": 0.0, "theta": -0.001, "vega": 0.068, "rho": -0.047, "openInterest": 0, "timeValue": 0.24, "theoreticalOptionValue": 0.37, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 60.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 14.03, "markChange": 0.16, "markPercentChange": 73.06, "intrinsicValue": -129.87, "extrinsicValue": 130.11, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.64, "low52Week": 0.24, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "70.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00070000", "description": "AAPL 12/18/2026 70.00 P", "exchangeName": "OPR", "bid": 0.47, "ask": 0.88, "last": 0.47, "mark": 0.68, "bidSize": 357, "askSize": 396, "bidAskSize": "357X396", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.54, "totalVolume": 0, "tradeTimeInLong": 1715194749886, "quoteTimeInLong": 1715975995973, "netChange": -0.07, "volatility": 35.807, "delta": -0.014, "gamma": 0.0, "theta": -0.002, "vega": 0.111, "rho": -0.083, "openInterest": 0, "timeValue": 0.47, "theoreticalOptionValue": 0.675, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 70.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -12.86, "markChange": 0.13, "markPercentChange": 23.97, "intrinsicValue": -119.87, "extrinsicValue": 120.34, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.95, "low52Week": 0.47, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "80.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00080000", "description": "AAPL 12/18/2026 80.00 P", "exchangeName": "OPR", "bid": 0.55, "ask": 1.25, "last": 0.87, "mark": 0.9, "bidSize": 394, "askSize": 344, "bidAskSize": "394X344", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 0.88, "totalVolume": 0, "tradeTimeInLong": 1715881048703, "quoteTimeInLong": 1715975999420, "netChange": -0.01, "volatility": 33.386, "delta": -0.02, "gamma": 0.0, "theta": -0.002, "vega": 0.147, "rho": -0.113, "openInterest": 0, "timeValue": 0.87, "theoreticalOptionValue": 0.9, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 80.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.14, "markChange": 0.02, "markPercentChange": 2.55, "intrinsicValue": -109.87, "extrinsicValue": 110.74, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.5, "low52Week": 0.87, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "85.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00085000", "description": "AAPL 12/18/2026 85.00 P", "exchangeName": "OPR", "bid": 0.87, "ask": 1.53, "last": 1.1, "mark": 1.2, "bidSize": 347, "askSize": 371, "bidAskSize": "347X371", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 1.05, "totalVolume": 0, "tradeTimeInLong": 1715694673125, "quoteTimeInLong": 1715975999436, "netChange": 0.05, "volatility": 33.236, "delta": -0.026, "gamma": 0.001, "theta": -0.003, "vega": 0.183, "rho": -0.146, "openInterest": 0, "timeValue": 1.1, "theoreticalOptionValue": 1.2, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 85.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 4.78, "markChange": 0.15, "markPercentChange": 14.8, "intrinsicValue": -104.87, "extrinsicValue": 105.97, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 1.82, "low52Week": 1.1, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "90.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00090000", "description": "AAPL 12/18/2026 90.00 P", "exchangeName": "OPR", "bid": 0.9, "ask": 1.74, "last": 1.47, "mark": 1.32, "bidSize": 398, "askSize": 338, "bidAskSize": "398X338", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 1.21, "totalVolume": 0, "tradeTimeInLong": 1715621391320, "quoteTimeInLong": 1715975999420, "netChange": 0.26, "volatility": 31.932, "delta": -0.029, "gamma": 0.001, "theta": -0.003, "vega": 0.202, "rho": -0.163, "openInterest": 0, "timeValue": 1.47, "theoreticalOptionValue": 1.32, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 90.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 21.42, "markChange": 0.11, "markPercentChange": 8.75, "intrinsicValue": -99.87, "extrinsicValue": 101.34, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.5, "low52Week": 1.27, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "95.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00095000", "description": "AAPL 12/18/2026 95.00 P", "exchangeName": "OPR", "bid": 1.09, "ask": 2.08, "last": 1.52, "mark": 1.59, "bidSize": 439, "askSize": 403, "bidAskSize": "439X403", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 1.48, "totalVolume": 0, "tradeTimeInLong": 1715881048703, "quoteTimeInLong": 1715975996776, "netChange": 0.04, "volatility": 31.284, "delta": -0.035, "gamma": 0.001, "theta": -0.003, "vega": 0.235, "rho": -0.194, "openInterest": 0, "timeValue": 1.52, "theoreticalOptionValue": 1.585, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 95.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.71, "markChange": 0.11, "markPercentChange": 7.28, "intrinsicValue": -94.87, "extrinsicValue": 96.39, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 2.65, "low52Week": 1.5, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "100.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00100000", "description": "AAPL 12/18/2026 100.00 P", "exchangeName": "OPR", "bid": 1.46, "ask": 2.35, "last": 1.7, "mark": 1.91, "bidSize": 383, "askSize": 382, "bidAskSize": "383X382", "lastSize": 0, "highPrice": 1.9, "lowPrice": 1.7, "openPrice": 0.0, "closePrice": 1.85, "totalVolume": 8, "tradeTimeInLong": 1715971944591, "quoteTimeInLong": 1715975999420, "netChange": -0.15, "volatility": 30.723, "delta": -0.042, "gamma": 0.001, "theta": -0.003, "vega": 0.271, "rho": -0.23, "openInterest": 0, "timeValue": 1.7, "theoreticalOptionValue": 1.905, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 100.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -8.13, "markChange": 0.06, "markPercentChange": 3.22, "intrinsicValue": -89.87, "extrinsicValue": 91.57, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 3.6, "low52Week": 1.41, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "105.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00105000", "description": "AAPL 12/18/2026 105.00 P", "exchangeName": "OPR", "bid": 1.67, "ask": 2.75, "last": 2.4, "mark": 2.21, "bidSize": 467, "askSize": 420, "bidAskSize": "467X420", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 2.22, "totalVolume": 0, "tradeTimeInLong": 1715626605618, "quoteTimeInLong": 1715975999743, "netChange": 0.18, "volatility": 29.983, "delta": -0.049, "gamma": 0.001, "theta": -0.004, "vega": 0.306, "rho": -0.265, "openInterest": 0, "timeValue": 2.4, "theoreticalOptionValue": 2.21, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 105.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 8.12, "markChange": -0.01, "markPercentChange": -0.25, "intrinsicValue": -84.87, "extrinsicValue": 87.27, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 4.15, "low52Week": 2.33, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "110.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00110000", "description": "AAPL 12/18/2026 110.00 P", "exchangeName": "OPR", "bid": 2.41, "ask": 2.87, "last": 2.79, "mark": 2.64, "bidSize": 110, "askSize": 337, "bidAskSize": "110X337", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 2.64, "totalVolume": 0, "tradeTimeInLong": 1715693586392, "quoteTimeInLong": 1715975999775, "netChange": 0.15, "volatility": 29.524, "delta": -0.057, "gamma": 0.001, "theta": -0.004, "vega": 0.348, "rho": -0.31, "openInterest": 0, "timeValue": 2.79, "theoreticalOptionValue": 2.638, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 110.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 5.68, "markChange": 0.0, "markPercentChange": 0.02, "intrinsicValue": -79.87, "extrinsicValue": 82.66, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.31, "low52Week": 2.79, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "115.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00115000", "description": "AAPL 12/18/2026 115.00 P", "exchangeName": "OPR", "bid": 2.85, "ask": 3.25, "last": 3.33, "mark": 3.05, "bidSize": 31, "askSize": 234, "bidAskSize": "31X234", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 3.07, "totalVolume": 0, "tradeTimeInLong": 1715704139181, "quoteTimeInLong": 1715975999473, "netChange": 0.26, "volatility": 28.881, "delta": -0.066, "gamma": 0.002, "theta": -0.004, "vega": 0.39, "rho": -0.355, "openInterest": 0, "timeValue": 3.33, "theoreticalOptionValue": 3.048, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 115.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 8.48, "markChange": -0.02, "markPercentChange": -0.53, "intrinsicValue": -74.87, "extrinsicValue": 78.2, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 5.25, "low52Week": 3.28, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "120.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00120000", "description": "AAPL 12/18/2026 120.00 P", "exchangeName": "OPR", "bid": 3.5, "ask": 3.6, "last": 3.6, "mark": 3.55, "bidSize": 1, "askSize": 3, "bidAskSize": "1X3", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 3.62, "totalVolume": 0, "tradeTimeInLong": 1715803059663, "quoteTimeInLong": 1715975999005, "netChange": -0.02, "volatility": 28.357, "delta": -0.077, "gamma": 0.002, "theta": -0.005, "vega": 0.435, "rho": -0.406, "openInterest": 0, "timeValue": 3.6, "theoreticalOptionValue": 3.55, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 120.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.55, "markChange": -0.07, "markPercentChange": -1.86, "intrinsicValue": -69.87, "extrinsicValue": 73.47, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 6.35, "low52Week": 3.6, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "125.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00125000", "description": "AAPL 12/18/2026 125.00 P", "exchangeName": "OPR", "bid": 3.95, "ask": 4.35, "last": 4.15, "mark": 4.15, "bidSize": 40, "askSize": 188, "bidAskSize": "40X188", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 4.17, "totalVolume": 0, "tradeTimeInLong": 1715801149125, "quoteTimeInLong": 1715975999741, "netChange": -0.02, "volatility": 27.927, "delta": -0.089, "gamma": 0.002, "theta": -0.005, "vega": 0.485, "rho": -0.464, "openInterest": 0, "timeValue": 4.15, "theoreticalOptionValue": 4.148, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 125.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.48, "markChange": -0.02, "markPercentChange": -0.53, "intrinsicValue": -64.87, "extrinsicValue": 69.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 7.6, "low52Week": 4.15, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "130.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00130000", "description": "AAPL 12/18/2026 130.00 P", "exchangeName": "OPR", "bid": 4.65, "ask": 5.15, "last": 4.75, "mark": 4.9, "bidSize": 6, "askSize": 188, "bidAskSize": "6X188", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 4.73, "totalVolume": 0, "tradeTimeInLong": 1715877355094, "quoteTimeInLong": 1715975998032, "netChange": 0.02, "volatility": 27.657, "delta": -0.103, "gamma": 0.002, "theta": -0.006, "vega": 0.539, "rho": -0.532, "openInterest": 0, "timeValue": 4.75, "theoreticalOptionValue": 4.9, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 130.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.42, "markChange": 0.17, "markPercentChange": 3.56, "intrinsicValue": -59.87, "extrinsicValue": 64.62, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 8.8, "low52Week": 4.62, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "135.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00135000", "description": "AAPL 12/18/2026 135.00 P", "exchangeName": "OPR", "bid": 5.4, "ask": 5.95, "last": 5.5, "mark": 5.68, "bidSize": 5, "askSize": 228, "bidAskSize": "5X228", "lastSize": 0, "highPrice": 5.5, "lowPrice": 5.5, "openPrice": 0.0, "closePrice": 5.44, "totalVolume": 31, "tradeTimeInLong": 1715959323608, "quoteTimeInLong": 1715975995955, "netChange": 0.06, "volatility": 27.281, "delta": -0.118, "gamma": 0.002, "theta": -0.006, "vega": 0.593, "rho": -0.6, "openInterest": 1110, "timeValue": 5.5, "theoreticalOptionValue": 5.675, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 135.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 1.1, "markChange": 0.24, "markPercentChange": 4.4, "intrinsicValue": -54.87, "extrinsicValue": 60.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 10.19, "low52Week": 5.5, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "140.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00140000", "description": "AAPL 12/18/2026 140.00 P", "exchangeName": "OPR", "bid": 6.2, "ask": 6.5, "last": 6.3, "mark": 6.35, "bidSize": 32, "askSize": 1, "bidAskSize": "32X1", "lastSize": 0, "highPrice": 6.4, "lowPrice": 6.3, "openPrice": 0.0, "closePrice": 6.41, "totalVolume": 2, "tradeTimeInLong": 1715973846426, "quoteTimeInLong": 1715975997413, "netChange": -0.11, "volatility": 26.626, "delta": -0.132, "gamma": 0.003, "theta": -0.006, "vega": 0.641, "rho": -0.662, "openInterest": 787, "timeValue": 6.3, "theoreticalOptionValue": 6.35, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 140.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.72, "markChange": -0.06, "markPercentChange": -0.89, "intrinsicValue": -49.87, "extrinsicValue": 56.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 11.59, "low52Week": 6.3, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "145.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00145000", "description": "AAPL 12/18/2026 145.00 P", "exchangeName": "OPR", "bid": 7.15, "ask": 7.75, "last": 7.3, "mark": 7.45, "bidSize": 10, "askSize": 210, "bidAskSize": "10X210", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 7.41, "totalVolume": 0, "tradeTimeInLong": 1715887214159, "quoteTimeInLong": 1715975999203, "netChange": -0.11, "volatility": 26.503, "delta": -0.151, "gamma": 0.003, "theta": -0.007, "vega": 0.7, "rho": -0.746, "openInterest": 0, "timeValue": 7.3, "theoreticalOptionValue": 7.45, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 145.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.48, "markChange": 0.04, "markPercentChange": 0.5, "intrinsicValue": -44.87, "extrinsicValue": 52.17, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 12.95, "low52Week": 7.27, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "150.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00150000", "description": "AAPL 12/18/2026 150.00 P", "exchangeName": "OPR", "bid": 8.15, "ask": 8.65, "last": 8.38, "mark": 8.4, "bidSize": 31, "askSize": 139, "bidAskSize": "31X139", "lastSize": 0, "highPrice": 8.38, "lowPrice": 8.38, "openPrice": 0.0, "closePrice": 8.43, "totalVolume": 1, "tradeTimeInLong": 1715956426218, "quoteTimeInLong": 1715975998632, "netChange": -0.05, "volatility": 26.023, "delta": -0.169, "gamma": 0.003, "theta": -0.007, "vega": 0.752, "rho": -0.819, "openInterest": 0, "timeValue": 8.38, "theoreticalOptionValue": 8.396, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 150.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.59, "markChange": -0.03, "markPercentChange": -0.35, "intrinsicValue": -39.87, "extrinsicValue": 48.25, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 14.74, "low52Week": 8.25, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "155.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00155000", "description": "AAPL 12/18/2026 155.00 P", "exchangeName": "OPR", "bid": 9.3, "ask": 9.95, "last": 9.5, "mark": 9.63, "bidSize": 6, "askSize": 1, "bidAskSize": "6X1", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 9.66, "totalVolume": 0, "tradeTimeInLong": 1715874852901, "quoteTimeInLong": 1715975998032, "netChange": -0.16, "volatility": 25.785, "delta": -0.19, "gamma": 0.004, "theta": -0.007, "vega": 0.808, "rho": -0.904, "openInterest": 0, "timeValue": 9.5, "theoreticalOptionValue": 9.625, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 155.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.66, "markChange": -0.03, "markPercentChange": -0.34, "intrinsicValue": -34.87, "extrinsicValue": 44.37, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 17.75, "low52Week": 9.44, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "160.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00160000", "description": "AAPL 12/18/2026 160.00 P", "exchangeName": "OPR", "bid": 10.5, "ask": 10.85, "last": 10.85, "mark": 10.68, "bidSize": 49, "askSize": 2, "bidAskSize": "49X2", "lastSize": 0, "highPrice": 10.85, "lowPrice": 10.85, "openPrice": 0.0, "closePrice": 10.9, "totalVolume": 5, "tradeTimeInLong": 1715955965069, "quoteTimeInLong": 1715975998632, "netChange": -0.05, "volatility": 25.207, "delta": -0.211, "gamma": 0.004, "theta": -0.007, "vega": 0.857, "rho": -0.978, "openInterest": 458, "timeValue": 10.85, "theoreticalOptionValue": 10.675, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 160.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.46, "markChange": -0.23, "markPercentChange": -2.08, "intrinsicValue": -29.87, "extrinsicValue": 40.72, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 18.85, "low52Week": 10.53, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "165.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00165000", "description": "AAPL 12/18/2026 165.00 P", "exchangeName": "OPR", "bid": 11.85, "ask": 13.05, "last": 11.94, "mark": 12.45, "bidSize": 21, "askSize": 232, "bidAskSize": "21X232", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 12.16, "totalVolume": 0, "tradeTimeInLong": 1715867729854, "quoteTimeInLong": 1715975998632, "netChange": -0.22, "volatility": 25.334, "delta": -0.237, "gamma": 0.004, "theta": -0.008, "vega": 0.911, "rho": -1.076, "openInterest": 0, "timeValue": 11.94, "theoreticalOptionValue": 12.448, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 165.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -1.81, "markChange": 0.29, "markPercentChange": 2.37, "intrinsicValue": -24.87, "extrinsicValue": 36.81, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 20.52, "low52Week": 11.94, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "170.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00170000", "description": "AAPL 12/18/2026 170.00 P", "exchangeName": "OPR", "bid": 13.3, "ask": 13.85, "last": 13.62, "mark": 13.58, "bidSize": 25, "askSize": 97, "bidAskSize": "25X97", "lastSize": 0, "highPrice": 13.62, "lowPrice": 13.5, "openPrice": 0.0, "closePrice": 13.63, "totalVolume": 8, "tradeTimeInLong": 1715960844673, "quoteTimeInLong": 1715975998631, "netChange": -0.01, "volatility": 24.615, "delta": -0.261, "gamma": 0.005, "theta": -0.008, "vega": 0.954, "rho": -1.145, "openInterest": 383, "timeValue": 13.62, "theoreticalOptionValue": 13.575, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 170.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.07, "markChange": -0.06, "markPercentChange": -0.44, "intrinsicValue": -19.87, "extrinsicValue": 33.49, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 22.82, "low52Week": 13.5, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "175.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00175000", "description": "AAPL 12/18/2026 175.00 P", "exchangeName": "OPR", "bid": 14.9, "ask": 16.15, "last": 15.17, "mark": 15.52, "bidSize": 26, "askSize": 167, "bidAskSize": "26X167", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 15.13, "totalVolume": 0, "tradeTimeInLong": 1715870185908, "quoteTimeInLong": 1715975999104, "netChange": 0.04, "volatility": 24.634, "delta": -0.289, "gamma": 0.005, "theta": -0.008, "vega": 0.999, "rho": -1.236, "openInterest": 0, "timeValue": 15.17, "theoreticalOptionValue": 15.525, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 175.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.26, "markChange": 0.39, "markPercentChange": 2.6, "intrinsicValue": -14.87, "extrinsicValue": 30.04, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 25.45, "low52Week": 15.05, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "180.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00180000", "description": "AAPL 12/18/2026 180.00 P", "exchangeName": "OPR", "bid": 16.65, "ask": 17.55, "last": 16.99, "mark": 17.1, "bidSize": 9, "askSize": 146, "bidAskSize": "9X146", "lastSize": 0, "highPrice": 16.99, "lowPrice": 16.99, "openPrice": 0.0, "closePrice": 16.91, "totalVolume": 1, "tradeTimeInLong": 1715956426218, "quoteTimeInLong": 1715975997480, "netChange": 0.08, "volatility": 24.14, "delta": -0.317, "gamma": 0.006, "theta": -0.008, "vega": 1.035, "rho": -1.308, "openInterest": 0, "timeValue": 16.99, "theoreticalOptionValue": 17.1, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 180.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.47, "markChange": 0.19, "markPercentChange": 1.09, "intrinsicValue": -9.87, "extrinsicValue": 26.86, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 27.85, "low52Week": 16.82, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "185.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00185000", "description": "AAPL 12/18/2026 185.00 P", "exchangeName": "OPR", "bid": 18.45, "ask": 19.55, "last": 18.84, "mark": 19.0, "bidSize": 19, "askSize": 136, "bidAskSize": "19X136", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 18.92, "totalVolume": 0, "tradeTimeInLong": 1715870185908, "quoteTimeInLong": 1715975999911, "netChange": -0.08, "volatility": 23.836, "delta": -0.347, "gamma": 0.006, "theta": -0.008, "vega": 1.067, "rho": -1.379, "openInterest": 0, "timeValue": 18.84, "theoreticalOptionValue": 19.0, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 185.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.42, "markChange": 0.08, "markPercentChange": 0.43, "intrinsicValue": -4.87, "extrinsicValue": 23.71, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 29.81, "low52Week": 18.73, "nonStandard": false, "inTheMoney": false, "mini": false, "pennyPilot": true } ], "190.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00190000", "description": "AAPL 12/18/2026 190.00 P", "exchangeName": "OPR", "bid": 20.5, "ask": 21.35, "last": 20.83, "mark": 20.93, "bidSize": 8, "askSize": 114, "bidAskSize": "8X114", "lastSize": 0, "highPrice": 20.83, "lowPrice": 20.73, "openPrice": 0.0, "closePrice": 20.96, "totalVolume": 22, "tradeTimeInLong": 1715966670545, "quoteTimeInLong": 1715975999432, "netChange": -0.13, "volatility": 23.422, "delta": -0.38, "gamma": 0.007, "theta": -0.008, "vega": 1.091, "rho": -1.441, "openInterest": 0, "timeValue": 20.7, "theoreticalOptionValue": 20.925, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 190.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.62, "markChange": -0.04, "markPercentChange": -0.18, "intrinsicValue": 0.13, "extrinsicValue": 20.7, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 33.15, "low52Week": 20.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "195.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00195000", "description": "AAPL 12/18/2026 195.00 P", "exchangeName": "OPR", "bid": 22.6, "ask": 23.55, "last": 24.65, "mark": 23.08, "bidSize": 31, "askSize": 32, "bidAskSize": "31X32", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 23.05, "totalVolume": 0, "tradeTimeInLong": 1715616772978, "quoteTimeInLong": 1715975999699, "netChange": 1.6, "volatility": 23.078, "delta": -0.414, "gamma": 0.007, "theta": -0.007, "vega": 1.107, "rho": -1.494, "openInterest": 0, "timeValue": 19.52, "theoreticalOptionValue": 23.075, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 195.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 6.94, "markChange": 0.02, "markPercentChange": 0.1, "intrinsicValue": 5.13, "extrinsicValue": 19.52, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 30.64, "low52Week": 24.65, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "200.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00200000", "description": "AAPL 12/18/2026 200.00 P", "exchangeName": "OPR", "bid": 24.95, "ask": 26.05, "last": 25.48, "mark": 25.5, "bidSize": 7, "askSize": 143, "bidAskSize": "7X143", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 25.37, "totalVolume": 0, "tradeTimeInLong": 1715883353255, "quoteTimeInLong": 1715975998031, "netChange": 0.11, "volatility": 22.838, "delta": -0.451, "gamma": 0.008, "theta": -0.007, "vega": 1.113, "rho": -1.538, "openInterest": 0, "timeValue": 15.35, "theoreticalOptionValue": 25.5, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 200.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.43, "markChange": 0.13, "markPercentChange": 0.53, "intrinsicValue": 10.13, "extrinsicValue": 15.35, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 40.63, "low52Week": 25.3, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "210.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00210000", "description": "AAPL 12/18/2026 210.00 P", "exchangeName": "OPR", "bid": 29.75, "ask": 31.2, "last": 33.99, "mark": 30.48, "bidSize": 217, "askSize": 118, "bidAskSize": "217X118", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 30.25, "totalVolume": 0, "tradeTimeInLong": 1714751027606, "quoteTimeInLong": 1715975999007, "netChange": 3.74, "volatility": 25.341, "delta": -0.501, "gamma": 0.007, "theta": -0.008, "vega": 1.116, "rho": -1.692, "openInterest": 0, "timeValue": 13.86, "theoreticalOptionValue": 34.158, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 210.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 12.36, "markChange": 0.23, "markPercentChange": 0.75, "intrinsicValue": 20.13, "extrinsicValue": 13.86, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 46.59, "low52Week": 32.45, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "220.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00220000", "description": "AAPL 12/18/2026 220.00 P", "exchangeName": "OPR", "bid": 34.65, "ask": 37.45, "last": 36.15, "mark": 36.05, "bidSize": 97, "askSize": 81, "bidAskSize": "97X81", "lastSize": 0, "highPrice": 36.15, "lowPrice": 36.15, "openPrice": 0.0, "closePrice": 36.31, "totalVolume": 1, "tradeTimeInLong": 1715954553038, "quoteTimeInLong": 1715975995395, "netChange": -0.16, "volatility": 24.65, "delta": -0.573, "gamma": 0.008, "theta": -0.007, "vega": 1.069, "rho": -1.684, "openInterest": 161, "timeValue": 6.02, "theoreticalOptionValue": 39.853, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 220.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.44, "markChange": -0.26, "markPercentChange": -0.71, "intrinsicValue": 30.13, "extrinsicValue": 6.02, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 55.0, "low52Week": 36.15, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "230.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00230000", "description": "AAPL 12/18/2026 230.00 P", "exchangeName": "OPR", "bid": 41.7, "ask": 44.35, "last": 43.25, "mark": 43.03, "bidSize": 77, "askSize": 84, "bidAskSize": "77X84", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 43.21, "totalVolume": 0, "tradeTimeInLong": 1715799496186, "quoteTimeInLong": 1715975992100, "netChange": 0.04, "volatility": 24.197, "delta": -0.648, "gamma": 0.008, "theta": -0.006, "vega": 0.978, "rho": -1.602, "openInterest": 0, "timeValue": 3.12, "theoreticalOptionValue": 46.45, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 230.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.09, "markChange": -0.18, "markPercentChange": -0.43, "intrinsicValue": 40.13, "extrinsicValue": 3.12, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 65.75, "low52Week": 43.25, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "240.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00240000", "description": "AAPL 12/18/2026 240.00 P", "exchangeName": "OPR", "bid": 49.95, "ask": 52.45, "last": 50.95, "mark": 51.2, "bidSize": 86, "askSize": 72, "bidAskSize": "86X72", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 51.07, "totalVolume": 0, "tradeTimeInLong": 1715802678361, "quoteTimeInLong": 1715975992100, "netChange": -0.12, "volatility": 23.838, "delta": -0.727, "gamma": 0.009, "theta": -0.005, "vega": 0.838, "rho": -1.424, "openInterest": 0, "timeValue": 0.82, "theoreticalOptionValue": 53.802, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 240.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.23, "markChange": 0.13, "markPercentChange": 0.26, "intrinsicValue": 50.13, "extrinsicValue": 0.82, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 55.08, "low52Week": 50.48, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "250.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00250000", "description": "AAPL 12/18/2026 250.00 P", "exchangeName": "OPR", "bid": 58.35, "ask": 61.9, "last": 61.75, "mark": 60.13, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 60.23, "totalVolume": 0, "tradeTimeInLong": 1715781331402, "quoteTimeInLong": 1715975999552, "netChange": 1.52, "volatility": 23.418, "delta": -0.811, "gamma": 0.01, "theta": -0.003, "vega": 0.635, "rho": -1.109, "openInterest": 0, "timeValue": 1.62, "theoreticalOptionValue": 61.801, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 250.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 2.52, "markChange": -0.1, "markPercentChange": -0.17, "intrinsicValue": 60.13, "extrinsicValue": 1.62, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 84.32, "low52Week": 61.75, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "260.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00260000", "description": "AAPL 12/18/2026 260.00 P", "exchangeName": "OPR", "bid": 67.5, "ask": 71.0, "last": 70.25, "mark": 69.25, "bidSize": 53, "askSize": 30, "bidAskSize": "53X30", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 70.16, "totalVolume": 0, "tradeTimeInLong": 1715785927382, "quoteTimeInLong": 1715975998733, "netChange": 0.09, "volatility": 23.405, "delta": -0.886, "gamma": 0.01, "theta": -0.002, "vega": 0.41, "rho": -0.727, "openInterest": 0, "timeValue": 0.12, "theoreticalOptionValue": 70.705, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 260.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.13, "markChange": -0.91, "markPercentChange": -1.3, "intrinsicValue": 70.13, "extrinsicValue": 0.12, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 85.43, "low52Week": 70.25, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "270.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00270000", "description": "AAPL 12/18/2026 270.00 P", "exchangeName": "OPR", "bid": 78.3, "ask": 81.9, "last": 0.0, "mark": 80.1, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 80.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975991820, "netChange": 0.0, "volatility": 23.014, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.03, "theoreticalOptionValue": 80.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 270.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.06, "markPercentChange": -0.07, "intrinsicValue": 80.13, "extrinsicValue": -80.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "280.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00280000", "description": "AAPL 12/18/2026 280.00 P", "exchangeName": "OPR", "bid": 88.3, "ask": 91.85, "last": 107.0, "mark": 90.07, "bidSize": 56, "askSize": 56, "bidAskSize": "56X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 90.16, "totalVolume": 0, "tradeTimeInLong": 1713204511482, "quoteTimeInLong": 1715975996694, "netChange": 16.84, "volatility": 22.563, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 16.87, "theoreticalOptionValue": 90.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 280.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 18.68, "markChange": -0.09, "markPercentChange": -0.09, "intrinsicValue": 90.13, "extrinsicValue": 16.87, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 107.0, "low52Week": 106.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "290.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00290000", "description": "AAPL 12/18/2026 290.00 P", "exchangeName": "OPR", "bid": 98.5, "ask": 101.95, "last": 0.0, "mark": 100.23, "bidSize": 50, "askSize": 50, "bidAskSize": "50X50", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 100.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975991820, "netChange": 0.0, "volatility": 22.666, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.095, "theoreticalOptionValue": 100.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 290.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": 0.06, "markPercentChange": 0.06, "intrinsicValue": 100.13, "extrinsicValue": -100.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "300.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00300000", "description": "AAPL 12/18/2026 300.00 P", "exchangeName": "OPR", "bid": 108.3, "ask": 112.05, "last": 109.07, "mark": 110.18, "bidSize": 56, "askSize": 51, "bidAskSize": "56X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 110.16, "totalVolume": 0, "tradeTimeInLong": 1715867762280, "quoteTimeInLong": 1715975992030, "netChange": -1.09, "volatility": 22.24, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -1.06, "theoreticalOptionValue": 110.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 300.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": -0.99, "markChange": 0.02, "markPercentChange": 0.01, "intrinsicValue": 110.13, "extrinsicValue": -1.06, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 130.0, "low52Week": 109.07, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "310.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00310000", "description": "AAPL 12/18/2026 310.00 P", "exchangeName": "OPR", "bid": 118.3, "ask": 122.0, "last": 0.0, "mark": 120.15, "bidSize": 30, "askSize": 56, "bidAskSize": "30X56", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 120.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975998973, "netChange": 0.0, "volatility": 22.047, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 120.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 310.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -0.01, "intrinsicValue": 120.13, "extrinsicValue": -120.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "320.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00320000", "description": "AAPL 12/18/2026 320.00 P", "exchangeName": "OPR", "bid": 128.25, "ask": 132.05, "last": 0.0, "mark": 130.15, "bidSize": 30, "askSize": 51, "bidAskSize": "30X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 130.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975999075, "netChange": 0.0, "volatility": 22.084, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 130.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 320.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -0.01, "intrinsicValue": 130.13, "extrinsicValue": -130.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "330.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00330000", "description": "AAPL 12/18/2026 330.00 P", "exchangeName": "OPR", "bid": 138.25, "ask": 142.05, "last": 0.0, "mark": 140.15, "bidSize": 30, "askSize": 51, "bidAskSize": "30X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 140.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975998966, "netChange": 0.0, "volatility": 21.82, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 0.02, "theoreticalOptionValue": 140.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 330.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.01, "markPercentChange": -0.01, "intrinsicValue": 140.13, "extrinsicValue": -140.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "340.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00340000", "description": "AAPL 12/18/2026 340.00 P", "exchangeName": "OPR", "bid": 148.2, "ask": 152.05, "last": 0.0, "mark": 150.13, "bidSize": 51, "askSize": 51, "bidAskSize": "51X51", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 150.16, "totalVolume": 0, "tradeTimeInLong": 0, "quoteTimeInLong": 1715975995071, "netChange": 0.0, "volatility": 21.604, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": -0.005, "theoreticalOptionValue": 150.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 340.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 0.0, "markChange": -0.03, "markPercentChange": -0.02, "intrinsicValue": 150.13, "extrinsicValue": -150.13, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 0.0, "low52Week": 0.0, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ], "350.0": [ { "putCall": "PUT", "symbol": "AAPL 261218P00350000", "description": "AAPL 12/18/2026 350.00 P", "exchangeName": "OPR", "bid": 158.2, "ask": 162.05, "last": 165.63, "mark": 160.13, "bidSize": 51, "askSize": 71, "bidAskSize": "51X71", "lastSize": 0, "highPrice": 0.0, "lowPrice": 0.0, "openPrice": 0.0, "closePrice": 160.16, "totalVolume": 0, "tradeTimeInLong": 1715276356660, "quoteTimeInLong": 1715975998036, "netChange": 5.47, "volatility": 22.046, "delta": -1.0, "gamma": 0.0, "theta": 0.0, "vega": 0.0, "rho": 0.0, "openInterest": 0, "timeValue": 5.5, "theoreticalOptionValue": 160.18, "theoreticalVolatility": 29.0, "optionDeliverablesList": [ { "symbol": "AAPL", "assetType": "STOCK", "deliverableUnits": 100.0 } ], "strikePrice": 350.0, "expirationDate": "2026-12-18T21:00:00.000+00:00", "daysToExpiration": 945, "expirationType": "S", "lastTradingDay": 1797642000000, "multiplier": 100.0, "settlementType": "P", "deliverableNote": "100 AAPL", "percentChange": 3.42, "markChange": -0.03, "markPercentChange": -0.02, "intrinsicValue": 160.13, "extrinsicValue": 5.5, "optionRoot": "AAPL", "exerciseType": "A", "high52Week": 181.24, "low52Week": 165.15, "nonStandard": false, "inTheMoney": true, "mini": false, "pennyPilot": true } ] } } }